KissMeData/236200/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28950	550	2	1.94	1404954900	48906	48.40	28400	29000	28150	36900	19900	28400	28727.63	10.22	-1658	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2082	9.07	0.99	12	0.68	3191.00	29329.00	29950	20240823	-3.34	19020	20231024	52.21	29950	-3.34	20240823	20250	42.96	20240105	29950	-3.34	20240823	19020	52.21	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
3	20240830	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28850	450	2	1.58	1291354200	44976	44.51	28400	29000	28150	36900	19900	28400	28712.07	10.22	-1593	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2075	9.04	0.98	12	0.63	3191.00	29329.00	29950	20240823	-3.67	19020	20231024	51.68	29950	-3.67	20240823	20250	42.47	20240105	29950	-3.67	20240823	19020	51.68	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
4	20240830	141019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29000	600	2	2.11	1040356250	36267	35.89	28400	29000	28150	36900	19900	28400	28686.03	10.22	-3431	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2086	9.09	0.99	12	0.50	3191.00	29329.00	29950	20240823	-3.17	19020	20231024	52.47	29950	-3.17	20240823	20250	43.21	20240105	29950	-3.17	20240823	19020	52.47	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
5	20240830	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28850	450	2	1.58	852294600	29762	29.46	28400	29000	28150	36900	19900	28400	28637.01	10.22	-2546	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2075	9.04	0.98	12	0.41	3191.00	29329.00	29950	20240823	-3.67	19020	20231024	51.68	29950	-3.67	20240823	20250	42.47	20240105	29950	-3.67	20240823	19020	51.68	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
6	20240830	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28600	200	2	0.70	463563150	16249	16.08	28400	28800	28150	36900	19900	28400	28528.72	10.22	-1476	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2057	8.96	0.98	12	0.23	3191.00	29329.00	29950	20240823	-4.51	19020	20231024	50.37	29950	-4.51	20240823	20250	41.23	20240105	29950	-4.51	20240823	19020	50.37	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
7	20240830	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28500	100	2	0.35	384920300	13489	13.35	28400	28800	28150	36900	19900	28400	28535.87	10.22	-754	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2050	8.93	0.97	12	0.19	3191.00	29329.00	29950	20240823	-4.84	19020	20231024	49.84	29950	-4.84	20240823	20250	40.74	20240105	29950	-4.84	20240823	19020	49.84	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
8	20240830	101023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	150	2	0.53	300789500	10533	10.42	28400	28800	28150	36900	19900	28400	28556.87	10.22	-177	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2054	8.95	0.97	12	0.15	3191.00	29329.00	29950	20240823	-4.67	19020	20231024	50.11	29950	-4.67	20240823	20250	40.99	20240105	29950	-4.67	20240823	19020	50.11	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
9	20240830	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28300	-100	5	-0.35	56177400	1981	1.96	28400	28500	28200	36900	19900	28400	28358.10	10.22	183	30400	29400	28400	27400	26400	29900	27900	36	8500	500	21010	50	1	7193273	2036	8.87	0.96	12	0.03	3191.00	29329.00	29950	20240823	-5.51	19020	20231024	48.79	29950	-5.51	20240823	20250	39.75	20240105	29950	-5.51	20240823	19020	48.79	20231024	2.48	N	236200	500	35 억	735139	N	N	0	N	N
10	20240829	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28400	-100	5	-0.35	2849084400	100507	77.98	28000	29400	27400	37050	19950	28500	28346.97	10.25	-1492	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2043	8.90	0.97	12	1.40	3191.00	29329.00	29950	20240823	-5.18	19020	20231024	49.32	29950	-5.18	20240823	20250	40.25	20240105	29950	-5.18	20240823	19020	49.32	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
11	20240829	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28350	-150	5	-0.53	2819129600	99451	77.16	28000	29400	27400	37050	19950	28500	28346.81	10.25	-1351	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2039	8.88	0.97	12	1.38	3191.00	29329.00	29950	20240823	-5.34	19020	20231024	49.05	29950	-5.34	20240823	20250	40.00	20240105	29950	-5.34	20240823	19020	49.05	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
12	20240829	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28400	-100	5	-0.35	2630678250	92802	72.00	28000	29400	27400	37050	19950	28500	28347.09	10.25	-991	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2043	8.90	0.97	12	1.29	3191.00	29329.00	29950	20240823	-5.18	19020	20231024	49.32	29950	-5.18	20240823	20250	40.25	20240105	29950	-5.18	20240823	19020	49.32	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
13	20240829	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	50	2	0.18	2532928250	89368	69.34	28000	29400	27400	37050	19950	28500	28342.54	10.25	-487	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2054	8.95	0.97	12	1.24	3191.00	29329.00	29950	20240823	-4.67	19020	20231024	50.11	29950	-4.67	20240823	20250	40.99	20240105	29950	-4.67	20240823	19020	50.11	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
14	20240829	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28500	0	3	0.00	2279035500	80414	62.39	28000	29400	27400	37050	19950	28500	28341.13	10.25	-3471	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2050	8.93	0.97	12	1.12	3191.00	29329.00	29950	20240823	-4.84	19020	20231024	49.84	29950	-4.84	20240823	20250	40.74	20240105	29950	-4.84	20240823	19020	49.84	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
15	20240829	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28900	400	2	1.40	2005997300	70904	55.01	28000	29400	27400	37050	19950	28500	28291.52	10.25	-5927	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2079	9.06	0.99	12	0.99	3191.00	29329.00	29950	20240823	-3.51	19020	20231024	51.95	29950	-3.51	20240823	20250	42.72	20240105	29950	-3.51	20240823	19020	51.95	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
16	20240829	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28300	-200	5	-0.70	1129980250	40613	31.51	28000	28500	27400	37050	19950	28500	27821.86	10.25	2898	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2036	8.87	0.96	12	0.56	3191.00	29329.00	29950	20240823	-5.51	19020	20231024	48.79	29950	-5.51	20240823	20250	39.75	20240105	29950	-5.51	20240823	19020	48.79	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
17	20240829	091032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27900	-600	5	-2.11	296403800	10637	8.25	28000	28050	27700	37050	19950	28500	27860.85	10.25	2309	30333	29416	28783	27866	27233	29100	27550	36	8550	500	21090	50	1	7193273	2007	8.74	0.95	12	0.15	3191.00	29329.00	29950	20240823	-6.84	19020	20231024	46.69	29950	-6.84	20240823	20250	37.78	20240105	29950	-6.84	20240823	19020	46.69	20231024	2.41	N	236200	500	35 억	736981	N	N	0	N	N
18	20240828	160959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28500	-900	5	-3.06	3684709100	128622	104.21	29700	29700	28150	38200	20600	29400	28648.56	10.15	7069	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2050	8.93	0.97	12	1.79	3191.00	29329.00	29950	20240823	-4.84	19020	20231024	49.84	29950	-4.84	20240823	20250	40.74	20240105	29950	-4.84	20240823	19020	49.84	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
19	20240828	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	-850	5	-2.89	3492898000	121906	98.77	29700	29700	28150	38200	20600	29400	28652.30	10.15	7014	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2054	8.95	0.97	12	1.69	3191.00	29329.00	29950	20240823	-4.67	19020	20231024	50.11	29950	-4.67	20240823	20250	40.99	20240105	29950	-4.67	20240823	19020	50.11	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
20	20240828	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28350	-1050	5	-3.57	3009829500	104886	84.98	29700	29700	28200	38200	20600	29400	28696.10	10.15	4801	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2039	8.88	0.97	12	1.46	3191.00	29329.00	29950	20240823	-5.34	19020	20231024	49.05	29950	-5.34	20240823	20250	40.00	20240105	29950	-5.34	20240823	19020	49.05	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
21	20240828	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	-850	5	-2.89	2525563400	87804	71.14	29700	29700	28250	38200	20600	29400	28763.55	10.15	3750	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2054	8.95	0.97	12	1.22	3191.00	29329.00	29950	20240823	-4.67	19020	20231024	50.11	29950	-4.67	20240823	20250	40.99	20240105	29950	-4.67	20240823	19020	50.11	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
22	20240828	121004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28400	-1000	5	-3.40	2350805500	81666	66.16	29700	29700	28250	38200	20600	29400	28785.50	10.15	2534	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2043	8.90	0.97	12	1.14	3191.00	29329.00	29950	20240823	-5.18	19020	20231024	49.32	29950	-5.18	20240823	20250	40.25	20240105	29950	-5.18	20240823	19020	49.32	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
23	20240828	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	-850	5	-2.89	2012118100	69756	56.52	29700	29700	28400	38200	20600	29400	28844.98	10.15	2498	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2054	8.95	0.97	12	0.97	3191.00	29329.00	29950	20240823	-4.67	19020	20231024	50.11	29950	-4.67	20240823	20250	40.99	20240105	29950	-4.67	20240823	19020	50.11	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
24	20240828	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	-750	5	-2.55	1287667900	44437	36.00	29700	29700	28600	38200	20600	29400	28977.25	10.15	5025	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2061	8.98	0.98	12	0.62	3191.00	29329.00	29950	20240823	-4.34	19020	20231024	50.63	29950	-4.34	20240823	20250	41.48	20240105	29950	-4.34	20240823	19020	50.63	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
25	20240828	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29150	-250	5	-0.85	271517650	9219	7.47	29700	29700	29100	38200	20600	29400	29452.04	10.15	-2543	30200	29800	29100	28700	28000	30000	28900	36	8800	500	21750	50	1	7193273	2097	9.14	0.99	12	0.13	3191.00	29329.00	29950	20240823	-2.67	19020	20231024	53.26	29950	-2.67	20240823	20250	43.95	20240105	29950	-2.67	20240823	19020	53.26	20231024	2.47	N	236200	500	35 억	730374	N	N	1	N	N
26	20240827	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29400	300	2	1.03	3572709400	122397	105.70	29050	29500	28400	37800	20400	29100	29189.05	9.96	420	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2115	9.21	1.00	12	1.70	3191.00	29329.00	29950	20240823	-1.84	19020	20231024	54.57	29950	-1.84	20240823	20250	45.19	20240105	29950	-1.84	20240823	19020	54.57	20231024	2.25	N	236200	500	35 억	716166	N	N	1	N	N
27	20240827	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29100	0	3	0.00	3330180750	114113	98.54	29050	29500	28400	37800	20400	29100	29183.43	9.96	2168	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2093	9.12	0.99	12	1.59	3191.00	29329.00	29950	20240823	-2.84	19020	20231024	53.00	29950	-2.84	20240823	20250	43.70	20240105	29950	-2.84	20240823	19020	53.00	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
28	20240827	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29100	0	3	0.00	2925723650	100210	86.54	29050	29500	28400	37800	20400	29100	29196.25	9.96	3176	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2093	9.12	0.99	12	1.39	3191.00	29329.00	29950	20240823	-2.84	19020	20231024	53.00	29950	-2.84	20240823	20250	43.70	20240105	29950	-2.84	20240823	19020	53.00	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
29	20240827	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29300	200	2	0.69	2267522600	77753	67.14	29050	29500	28400	37800	20400	29100	29163.43	9.96	5267	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2108	9.18	1.00	12	1.08	3191.00	29329.00	29950	20240823	-2.17	19020	20231024	54.05	29950	-2.17	20240823	20250	44.69	20240105	29950	-2.17	20240823	19020	54.05	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
30	20240827	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29200	100	2	0.34	2016120850	69187	59.75	29050	29500	28400	37800	20400	29100	29140.37	9.96	5785	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2100	9.15	1.00	12	0.96	3191.00	29329.00	29950	20240823	-2.50	19020	20231024	53.52	29950	-2.50	20240823	20250	44.20	20240105	29950	-2.50	20240823	19020	53.52	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
31	20240827	111008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29150	50	2	0.17	1772915650	60880	52.57	29050	29500	28400	37800	20400	29100	29121.60	9.96	6289	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2097	9.14	0.99	12	0.85	3191.00	29329.00	29950	20240823	-2.67	19020	20231024	53.26	29950	-2.67	20240823	20250	43.95	20240105	29950	-2.67	20240823	19020	53.26	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
32	20240827	101006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29300	200	2	0.69	1149731750	39631	34.22	29050	29500	28400	37800	20400	29100	29010.15	9.96	7142	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2108	9.18	1.00	12	0.55	3191.00	29329.00	29950	20240823	-2.17	19020	20231024	54.05	29950	-2.17	20240823	20250	44.69	20240105	29950	-2.17	20240823	19020	54.05	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
33	20240827	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29250	150	2	0.52	143917150	4946	4.27	29050	29250	28900	37800	20400	29100	29097.52	9.96	-346	30300	29700	29000	28400	27700	30000	28700	36	8700	500	21530	50	1	7193273	2104	9.17	1.00	12	0.07	3191.00	29329.00	29950	20240823	-2.34	19020	20231024	53.79	29950	-2.34	20240823	20250	44.44	20240105	29950	-2.34	20240823	19020	53.79	20231024	2.25	N	236200	500	35 억	716166	N	N	0	N	N
34	20240826	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29100	50	2	0.17	3310193150	114307	39.91	28900	29600	28300	37750	20350	29050	28957.54	9.88	-11341	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2093	9.12	0.99	12	1.59	3191.00	29329.00	29950	20240823	-2.84	19020	20231024	53.00	29950	-2.84	20240823	20250	43.70	20240105	29950	-2.84	20240823	19020	53.00	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
35	20240826	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28900	-150	5	-0.52	3200501100	110536	38.60	28900	29600	28300	37750	20350	29050	28953.94	9.88	-10924	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2079	9.06	0.99	12	1.54	3191.00	29329.00	29950	20240823	-3.51	19020	20231024	51.95	29950	-3.51	20240823	20250	42.72	20240105	29950	-3.51	20240823	19020	51.95	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
36	20240826	141004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29250	200	2	0.69	2764828200	95548	33.36	28900	29600	28300	37750	20350	29050	28935.94	9.88	-7716	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2104	9.17	1.00	12	1.33	3191.00	29329.00	29950	20240823	-2.34	19020	20231024	53.79	29950	-2.34	20240823	20250	44.44	20240105	29950	-2.34	20240823	19020	53.79	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
37	20240826	131004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29350	300	2	1.03	2237440350	77616	27.10	28900	29400	28300	37750	20350	29050	28825.60	9.88	411	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2111	9.20	1.00	12	1.08	3191.00	29329.00	29950	20240823	-2.00	19020	20231024	54.31	29950	-2.00	20240823	20250	44.94	20240105	29950	-2.00	20240823	19020	54.31	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
38	20240826	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28750	-300	5	-1.03	1685841750	58734	20.51	28900	29200	28300	37750	20350	29050	28700.02	9.88	9412	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2068	9.01	0.98	12	0.82	3191.00	29329.00	29950	20240823	-4.01	19020	20231024	51.16	29950	-4.01	20240823	20250	41.98	20240105	29950	-4.01	20240823	19020	51.16	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
39	20240826	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29000	-50	5	-0.17	1497415800	52206	18.23	28900	29200	28300	37750	20350	29050	28679.28	9.88	11973	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2086	9.09	0.99	12	0.73	3191.00	29329.00	29950	20240823	-3.17	19020	20231024	52.47	29950	-3.17	20240823	20250	43.21	20240105	29950	-3.17	20240823	19020	52.47	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
40	20240826	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28750	-300	5	-1.03	953838700	33183	11.59	28900	29200	28450	37750	20350	29050	28740.13	9.88	9083	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2068	9.01	0.98	12	0.46	3191.00	29329.00	29950	20240823	-4.01	19020	20231024	51.16	29950	-4.01	20240823	20250	41.98	20240105	29950	-4.01	20240823	19020	51.16	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
41	20240826	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	-350	5	-1.20	312343700	10814	3.78	28900	29200	28700	37750	20350	29050	28875.19	9.88	1429	30983	30016	28983	28016	26983	30500	28500	36	8700	500	21490	50	1	7193273	2064	8.99	0.98	12	0.15	3191.00	29329.00	29950	20240823	-4.17	19020	20231024	50.89	29950	-4.17	20240823	20250	41.73	20240105	29950	-4.17	20240823	19020	50.89	20231024	2.24	N	236200	500	35 억	710944	N	N	0	N	N
42	20240823	160953	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	29050	700	2	2.47	8345064000	284749	225.09	27950	29950	27950	36850	19850	28350	29307.26	10.24	-34206	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2090	9.10	0.99	12	3.96	3191.00	29329.00	29950	20240823	-3.01	19020	20231024	52.73	29950	-3.01	20240823	20250	43.46	20240105	29950	-3.01	20240823	19020	52.73	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
43	20240823	151001	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	28950	600	2	2.12	8049413350	274598	217.07	27950	29950	27950	36850	19850	28350	29313.97	10.24	-32663	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2082	9.07	0.99	12	3.82	3191.00	29329.00	29950	20240823	-3.34	19020	20231024	52.21	29950	-3.34	20240823	20250	42.96	20240105	29950	-3.34	20240823	19020	52.21	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
44	20240823	141000	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	29250	900	2	3.17	7576150800	258330	204.21	27950	29950	27950	36850	19850	28350	29327.98	10.24	-30111	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2104	9.17	1.00	12	3.59	3191.00	29329.00	29950	20240823	-2.34	19020	20231024	53.79	29950	-2.34	20240823	20250	44.44	20240105	29950	-2.34	20240823	19020	53.79	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
45	20240823	131000	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	29050	700	2	2.47	6973230050	237650	187.86	27950	29950	27950	36850	19850	28350	29343.06	10.24	-27096	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2090	9.10	0.99	12	3.30	3191.00	29329.00	29950	20240823	-3.01	19020	20231024	52.73	29950	-3.01	20240823	20250	43.46	20240105	29950	-3.01	20240823	19020	52.73	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
46	20240823	120959	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	28950	600	2	2.12	6515363750	221882	175.40	27950	29950	27950	36850	19850	28350	29364.78	10.24	-27009	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2082	9.07	0.99	12	3.08	3191.00	29329.00	29950	20240823	-3.34	19020	20231024	52.21	29950	-3.34	20240823	20250	42.96	20240105	29950	-3.34	20240823	19020	52.21	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
47	20240823	110955	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	29100	750	2	2.65	6135180750	208807	165.06	27950	29950	27950	36850	19850	28350	29382.81	10.24	-26314	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2093	9.12	0.99	12	2.90	3191.00	29329.00	29950	20240823	-2.84	19020	20231024	53.00	29950	-2.84	20240823	20250	43.70	20240105	29950	-2.84	20240823	19020	53.00	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
48	20240823	101000	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	29750	1400	2	4.94	4583623800	156176	123.46	27950	29950	27950	36850	19850	28350	29350.05	10.24	-19630	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2140	9.32	1.01	12	2.17	3191.00	29329.00	29950	20240823	-0.67	19020	20231024	56.41	29950	-0.67	20240823	20250	46.91	20240105	29950	-0.67	20240823	19020	56.41	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
49	20240823	090959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28750	400	2	1.41	703620650	24587	19.44	27950	29050	27950	36850	19850	28350	28619.23	10.24	-876	29316	28832	28466	27982	27616	28650	27800	36	8500	500	20970	50	1	7193273	2068	9.01	0.98	12	0.34	3191.00	29329.00	29150	20240122	-1.37	19020	20231024	51.16	29150	-1.37	20240122	20250	41.98	20240105	29150	-1.37	20240122	19020	51.16	20231024	2.07	N	236200	500	35 억	736570	N	N	0	N	N
50	20240822	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28350	-750	5	-2.58	3591960600	125796	34.00	28950	28950	28100	37800	20400	29100	28553.41	10.17	5116	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2039	8.88	0.97	12	1.75	3191.00	29329.00	29150	20240122	-2.74	19020	20231024	49.05	29150	-2.74	20240122	20250	40.00	20240105	29150	-2.74	20240122	19020	49.05	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
51	20240822	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28450	-650	5	-2.23	3479640900	121839	32.93	28950	28950	28100	37800	20400	29100	28558.68	10.17	4531	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2046	8.92	0.97	12	1.69	3191.00	29329.00	29150	20240122	-2.40	19020	20231024	49.58	29150	-2.40	20240122	20250	40.49	20240105	29150	-2.40	20240122	19020	49.58	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
52	20240822	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	-450	5	-1.55	3037811900	106367	28.75	28950	28950	28100	37800	20400	29100	28558.97	10.17	5760	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2061	8.98	0.98	12	1.48	3191.00	29329.00	29150	20240122	-1.72	19020	20231024	50.63	29150	-1.72	20240122	20250	41.48	20240105	29150	-1.72	20240122	19020	50.63	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
53	20240822	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	-450	5	-1.55	2785250700	97559	26.37	28950	28950	28100	37800	20400	29100	28548.56	10.17	6015	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2061	8.98	0.98	12	1.36	3191.00	29329.00	29150	20240122	-1.72	19020	20231024	50.63	29150	-1.72	20240122	20250	41.48	20240105	29150	-1.72	20240122	19020	50.63	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
54	20240822	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	-450	5	-1.55	2600904450	91103	24.62	28950	28950	28100	37800	20400	29100	28548.16	10.17	4132	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2061	8.98	0.98	12	1.27	3191.00	29329.00	29150	20240122	-1.72	19020	20231024	50.63	29150	-1.72	20240122	20250	41.48	20240105	29150	-1.72	20240122	19020	50.63	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
55	20240822	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	-450	5	-1.55	2282272050	79944	21.61	28950	28950	28100	37800	20400	29100	28547.36	10.17	2123	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2061	8.98	0.98	12	1.11	3191.00	29329.00	29150	20240122	-1.72	19020	20231024	50.63	29150	-1.72	20240122	20250	41.48	20240105	29150	-1.72	20240122	19020	50.63	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
56	20240822	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28500	-600	5	-2.06	2006863050	70344	19.01	28950	28950	28100	37800	20400	29100	28528.07	10.17	1907	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2050	8.93	0.97	12	0.98	3191.00	29329.00	29150	20240122	-2.23	19020	20231024	49.84	29150	-2.23	20240122	20250	40.74	20240105	29150	-2.23	20240122	19020	49.84	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
57	20240822	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28800	-300	5	-1.03	933299650	32579	8.81	28950	28950	28350	37800	20400	29100	28645.21	10.17	2650	30800	29950	28250	27400	25700	30375	27825	36	8700	500	21530	50	1	7193273	2072	9.03	0.98	12	0.45	3191.00	29329.00	29150	20240122	-1.20	19020	20231024	51.42	29150	-1.20	20240122	20250	42.22	20240105	29150	-1.20	20240122	19020	51.42	20231024	2.08	N	236200	500	35 억	731567	N	N	0	N	N
58	20240821	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	29100	2450	2	9.19	10317094250	363234	1611.51	26600	29100	26550	34600	18700	26650	28406.84	9.42	34771	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	2093	9.12	0.99	12	5.05	3191.00	29329.00	29150	20240122	-0.17	19020	20231024	53.00	29150	-0.17	20240122	20250	43.70	20240105	29150	-0.17	20240122	19020	53.00	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
59	20240821	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28950	2300	2	8.63	9471206050	334113	1482.31	26600	29050	26550	34600	18700	26650	28352.60	9.42	32428	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	2082	9.07	0.99	12	4.64	3191.00	29329.00	29150	20240122	-0.69	19020	20231024	52.21	29150	-0.69	20240122	20250	42.96	20240105	29150	-0.69	20240122	19020	52.21	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
60	20240821	141001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	2050	2	7.69	7993322600	283000	1255.55	26600	28900	26550	34600	18700	26650	28250.82	9.42	29638	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	2064	8.99	0.98	12	3.93	3191.00	29329.00	29150	20240122	-1.54	19020	20231024	50.89	29150	-1.54	20240122	20250	41.73	20240105	29150	-1.54	20240122	19020	50.89	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
61	20240821	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28550	1900	2	7.13	7358102100	260819	1157.14	26600	28900	26550	34600	18700	26650	28217.76	9.42	27433	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	2054	8.95	0.97	12	3.63	3191.00	29329.00	29150	20240122	-2.06	19020	20231024	50.11	29150	-2.06	20240122	20250	40.99	20240105	29150	-2.06	20240122	19020	50.11	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
62	20240821	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	2000	2	7.50	6568056450	233213	1034.66	26600	28900	26550	34600	18700	26650	28170.10	9.42	23511	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	2061	8.98	0.98	12	3.24	3191.00	29329.00	29150	20240122	-1.72	19020	20231024	50.63	29150	-1.72	20240122	20250	41.48	20240105	29150	-1.72	20240122	19020	50.63	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
63	20240821	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28400	1750	2	6.57	4862683650	173873	771.40	26600	28800	26550	34600	18700	26650	27974.77	9.42	20293	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	2043	8.90	0.97	12	2.42	3191.00	29329.00	29150	20240122	-2.57	19020	20231024	49.32	29150	-2.57	20240122	20250	40.25	20240105	29150	-2.57	20240122	19020	49.32	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
64	20240821	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27750	1100	2	4.13	2671685450	96560	428.39	26600	28200	26550	34600	18700	26650	27679.71	9.42	11796	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	1996	8.70	0.95	12	1.34	3191.00	29329.00	29150	20240122	-4.80	19020	20231024	45.90	29150	-4.80	20240122	20250	37.04	20240105	29150	-4.80	20240122	19020	45.90	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
65	20240821	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26750	100	2	0.38	72720800	2729	12.11	26600	26800	26550	34600	18700	26650	26645.83	9.42	362	26983	26816	26583	26416	26183	26900	26500	36	7950	500	19720	50	1	7193273	1924	8.38	0.91	12	0.04	3191.00	29329.00	29150	20240122	-8.23	19020	20231024	40.64	29150	-8.23	20240122	20250	32.10	20240105	29150	-8.23	20240122	19020	40.64	20231024	2.24	N	236200	500	35 억	677567	N	N	0	N	N
66	20240820	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26650	250	2	0.95	593318150	22306	32.81	26500	26750	26350	34300	18500	26400	26599.73	9.39	686	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1917	8.35	0.91	12	0.31	3191.00	29329.00	29150	20240122	-8.58	19020	20231024	40.12	29150	-8.58	20240122	20250	31.60	20240105	29150	-8.58	20240122	19020	40.12	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
67	20240820	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26500	100	2	0.38	584009050	21956	32.29	26500	26750	26350	34300	18500	26400	26599.77	9.39	749	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1906	8.30	0.90	12	0.31	3191.00	29329.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
68	20240820	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26650	250	2	0.95	479018600	18016	26.50	26500	26750	26350	34300	18500	26400	26589.33	9.39	733	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1917	8.35	0.91	12	0.25	3191.00	29329.00	29150	20240122	-8.58	19020	20231024	40.12	29150	-8.58	20240122	20250	31.60	20240105	29150	-8.58	20240122	19020	40.12	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
69	20240820	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26650	250	2	0.95	340607750	12834	18.88	26500	26700	26350	34300	18500	26400	26540.34	9.39	1459	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1917	8.35	0.91	12	0.18	3191.00	29329.00	29150	20240122	-8.58	19020	20231024	40.12	29150	-8.58	20240122	20250	31.60	20240105	29150	-8.58	20240122	19020	40.12	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
70	20240820	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26600	200	2	0.76	257610800	9720	14.30	26500	26650	26350	34300	18500	26400	26504.00	9.39	1217	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1913	8.34	0.91	12	0.14	3191.00	29329.00	29150	20240122	-8.75	19020	20231024	39.85	29150	-8.75	20240122	20250	31.36	20240105	29150	-8.75	20240122	19020	39.85	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
71	20240820	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26550	150	2	0.57	220884000	8338	12.26	26500	26650	26350	34300	18500	26400	26492.11	9.39	1033	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1910	8.32	0.91	12	0.12	3191.00	29329.00	29150	20240122	-8.92	19020	20231024	39.59	29150	-8.92	20240122	20250	31.11	20240105	29150	-8.92	20240122	19020	39.59	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
72	20240820	100946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26500	100	2	0.38	159894000	6037	8.88	26500	26650	26350	34300	18500	26400	26486.79	9.39	487	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1906	8.30	0.90	12	0.08	3191.00	29329.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
73	20240820	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	0	3	0.00	47053600	1776	2.61	26500	26650	26400	34300	18500	26400	26498.47	9.39	43	27133	26766	26333	25966	25533	26550	25750	36	7900	500	19530	50	1	7193273	1899	8.27	0.90	12	0.02	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.21	N	236200	500	35 억	675651	N	N	0	N	N
74	20240819	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	-350	5	-1.31	1767598850	67533	164.41	26500	26700	25900	34750	18750	26750	26173.73	9.10	21987	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1899	8.27	0.90	12	0.94	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
75	20240819	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26150	-600	5	-2.24	1702769850	65065	158.41	26500	26700	25900	34750	18750	26750	26170.29	9.10	21353	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1881	8.19	0.89	12	0.90	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
76	20240819	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26350	-400	5	-1.50	1539740350	58876	143.34	26500	26700	25900	34750	18750	26750	26152.26	9.10	21356	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1895	8.26	0.90	12	0.82	3191.00	29329.00	29150	20240122	-9.61	19020	20231024	38.54	29150	-9.61	20240122	20250	30.12	20240105	29150	-9.61	20240122	19020	38.54	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
77	20240819	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	-450	5	-1.68	1419084900	54280	132.15	26500	26700	25900	34750	18750	26750	26143.79	9.10	21652	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1892	8.24	0.90	12	0.75	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
78	20240819	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	-750	5	-2.80	1035099550	39517	96.21	26500	26700	25900	34750	18750	26750	26193.78	9.10	13535	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1870	8.15	0.89	12	0.55	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
79	20240819	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	-550	5	-2.06	640785150	24385	59.37	26500	26700	26100	34750	18750	26750	26277.84	9.10	10098	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1885	8.21	0.89	12	0.34	3191.00	29329.00	29150	20240122	-10.12	19020	20231024	37.75	29150	-10.12	20240122	20250	29.38	20240105	29150	-10.12	20240122	19020	37.75	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
80	20240819	100945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26350	-400	5	-1.50	556105800	21154	51.50	26500	26700	26100	34750	18750	26750	26288.45	9.10	9228	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1895	8.26	0.90	12	0.29	3191.00	29329.00	29150	20240122	-9.61	19020	20231024	38.54	29150	-9.61	20240122	20250	30.12	20240105	29150	-9.61	20240122	19020	38.54	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
81	20240819	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26500	-250	5	-0.93	24019950	905	2.20	26500	26600	26500	34750	18750	26750	26541.38	9.10	-167	27716	27232	26866	26382	26016	27050	26200	36	8000	500	19790	50	1	7193273	1906	8.30	0.90	12	0.01	3191.00	29329.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	2.21	N	236200	500	35 억	654260	N	N	0	N	N
82	20240816	160935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26750	-350	5	-1.29	1097543100	40914	98.52	27300	27350	26500	35200	19000	27100	26825.72	9.14	-2816	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1924	8.38	0.91	12	0.57	3191.00	29329.00	29150	20240122	-8.23	19020	20231024	40.64	29150	-8.23	20240122	20250	32.10	20240105	29150	-8.23	20240122	19020	40.64	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
83	20240816	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26700	-400	5	-1.48	1036660150	38635	93.04	27300	27350	26500	35200	19000	27100	26832.15	9.14	-2498	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1921	8.37	0.91	12	0.54	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
84	20240816	140943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26700	-400	5	-1.48	904766500	33698	81.15	27300	27350	26500	35200	19000	27100	26849.26	9.14	-2748	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1921	8.37	0.91	12	0.47	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
85	20240816	130944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26850	-250	5	-0.92	824579950	30698	73.92	27300	27350	26500	35200	19000	27100	26861.03	9.14	-2713	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1931	8.41	0.92	12	0.43	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
86	20240816	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	-200	5	-0.74	544156050	20189	48.62	27300	27350	26750	35200	19000	27100	26953.10	9.14	-3427	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1935	8.43	0.92	12	0.28	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
87	20240816	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26950	-150	5	-0.55	490042300	18174	43.76	27300	27350	26750	35200	19000	27100	26963.92	9.14	-3224	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1939	8.45	0.92	12	0.25	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
88	20240816	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26850	-250	5	-0.92	415553100	15400	37.08	27300	27350	26750	35200	19000	27100	26983.97	9.14	-3138	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1931	8.41	0.92	12	0.21	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
89	20240816	090942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27100	0	3	0.00	119574650	4395	10.58	27300	27350	27050	35200	19000	27100	27206.97	9.14	-1715	27433	27266	27083	26916	26733	27175	26825	36	8100	500	20050	50	1	7193273	1949	8.49	0.92	12	0.06	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.20	N	236200	500	35 억	657337	N	N	0	N	N
90	20240814	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27100	250	2	0.93	1117954050	41297	45.37	27200	27250	26900	34900	18800	26850	27071.01	9.08	3337	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1949	8.49	0.92	12	0.57	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
91	20240814	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26950	100	2	0.37	1037267850	38316	42.10	27200	27250	26900	34900	18800	26850	27071.40	9.08	3379	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1939	8.45	0.92	12	0.53	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
92	20240814	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	50	2	0.19	953787800	35224	38.70	27200	27250	26900	34900	18800	26850	27077.78	9.08	3673	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1935	8.43	0.92	12	0.49	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
93	20240814	130944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27050	200	2	0.74	885878750	32707	35.94	27200	27250	26950	34900	18800	26850	27085.30	9.08	4183	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1946	8.48	0.92	12	0.45	3191.00	29329.00	29150	20240122	-7.20	19020	20231024	42.22	29150	-7.20	20240122	20250	33.58	20240105	29150	-7.20	20240122	19020	42.22	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
94	20240814	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27150	300	2	1.12	765207250	28241	31.03	27200	27250	26950	34900	18800	26850	27095.61	9.08	3906	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1953	8.51	0.93	12	0.39	3191.00	29329.00	29150	20240122	-6.86	19020	20231024	42.74	29150	-6.86	20240122	20250	34.07	20240105	29150	-6.86	20240122	19020	42.74	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
95	20240814	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27000	150	2	0.56	681726150	25158	27.64	27200	27250	26950	34900	18800	26850	27097.79	9.08	3356	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1942	8.46	0.92	12	0.35	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
96	20240814	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27200	350	2	1.30	549363150	20272	22.27	27200	27250	26950	34900	18800	26850	27099.60	9.08	2772	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1957	8.52	0.93	12	0.28	3191.00	29329.00	29150	20240122	-6.69	19020	20231024	43.01	29150	-6.69	20240122	20250	34.32	20240105	29150	-6.69	20240122	19020	43.01	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
97	20240814	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27150	300	2	1.12	136914200	5042	5.54	27200	27250	27050	34900	18800	26850	27154.74	9.08	16	27483	27166	26883	26566	26283	27025	26425	36	8050	500	19860	50	1	7193273	1953	8.51	0.93	12	0.07	3191.00	29329.00	29150	20240122	-6.86	19020	20231024	42.74	29150	-6.86	20240122	20250	34.07	20240105	29150	-6.86	20240122	19020	42.74	20231024	2.00	N	236200	500	35 억	653315	N	N	0	N	N
98	20240813	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26850	-50	5	-0.19	2419825800	89882	125.23	27100	27200	26600	34950	18850	26900	26922.26	8.64	8497	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1931	8.41	0.92	12	1.25	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
99	20240813	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26700	-200	5	-0.74	2326634450	86399	120.37	27100	27200	26600	34950	18850	26900	26928.95	8.64	8105	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1921	8.37	0.91	12	1.20	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
100	20240813	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26800	-100	5	-0.37	1955522650	72516	101.03	27100	27200	26600	34950	18850	26900	26966.77	8.64	6368	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1928	8.40	0.91	12	1.01	3191.00	29329.00	29150	20240122	-8.06	19020	20231024	40.90	29150	-8.06	20240122	20250	32.35	20240105	29150	-8.06	20240122	19020	40.90	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
101	20240813	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	0	3	0.00	1683893400	62365	86.89	27100	27200	26750	34950	18850	26900	27000.62	8.64	5472	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1935	8.43	0.92	12	0.87	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
102	20240813	120927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	0	3	0.00	1474568150	54603	76.08	27100	27200	26800	34950	18850	26900	27005.26	8.64	3751	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1935	8.43	0.92	12	0.76	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
103	20240813	110925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26950	50	2	0.19	1402144200	51907	72.32	27100	27200	26800	34950	18850	26900	27012.62	8.64	3474	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1939	8.45	0.92	12	0.72	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
104	20240813	100926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	0	3	0.00	1238398850	45818	63.84	27100	27200	26800	34950	18850	26900	27028.65	8.64	4184	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1935	8.43	0.92	12	0.64	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
105	20240813	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	0	3	0.00	96362250	3566	4.97	27100	27100	26800	34950	18850	26900	27022.50	8.64	-1242	27766	27332	26666	26232	25566	27550	26450	36	8050	500	19900	50	1	7193273	1935	8.43	0.92	12	0.05	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.01	N	236200	500	35 억	621346	N	N	0	N	N
106	20240812	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	900	2	3.46	1900057900	71666	291.36	26000	27100	26000	33800	18200	26000	26504.53	8.37	5767	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1935	8.43	0.92	12	1.00	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
107	20240812	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26850	850	2	3.27	1752172500	66160	268.98	26000	27100	26000	33800	18200	26000	26483.86	8.37	5863	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1931	8.41	0.92	12	0.92	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
108	20240812	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	400	2	1.54	1095089850	41663	169.38	26000	26650	26000	33800	18200	26000	26284.47	8.37	3937	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1899	8.27	0.90	12	0.58	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
109	20240812	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	200	2	0.77	728297550	27783	112.95	26000	26550	26000	33800	18200	26000	26213.78	8.37	2153	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1885	8.21	0.89	12	0.39	3191.00	29329.00	29150	20240122	-10.12	19020	20231024	37.75	29150	-10.12	20240122	20250	29.38	20240105	29150	-10.12	20240122	19020	37.75	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
110	20240812	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	300	2	1.15	686153650	26180	106.44	26000	26550	26000	33800	18200	26000	26209.08	8.37	1832	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1892	8.24	0.90	12	0.36	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
111	20240812	110918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	50	2	0.19	610229900	23279	94.64	26000	26550	26000	33800	18200	26000	26213.75	8.37	-10	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1874	8.16	0.89	12	0.32	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
112	20240812	100910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	300	2	1.15	435514900	16590	67.45	26000	26550	26000	33800	18200	26000	26251.65	8.37	448	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1892	8.24	0.90	12	0.23	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
113	20240812	090909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26250	250	2	0.96	56752950	2172	8.83	26000	26250	26000	33800	18200	26000	26129.35	8.37	484	26633	26316	26083	25766	25533	26200	25650	36	7800	500	19240	50	1	7193273	1888	8.23	0.90	12	0.03	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.10	N	236200	500	35 억	602155	N	N	0	N	N
114	20240809	160905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	0	3	0.00	635148600	24353	64.63	26250	26400	25850	33800	18200	26000	26080.93	8.27	-1350	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1870	8.15	0.89	12	0.34	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
115	20240809	150925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	50	2	0.19	619440350	23749	63.03	26250	26400	25850	33800	18200	26000	26082.80	8.27	-1211	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1874	8.16	0.89	12	0.33	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
116	20240809	140929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	50	2	0.19	552210800	21165	56.17	26250	26400	25850	33800	18200	26000	26090.75	8.27	-1276	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1874	8.16	0.89	12	0.29	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
117	20240809	130922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	50	2	0.19	509091000	19508	51.77	26250	26400	25850	33800	18200	26000	26096.52	8.27	-734	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1874	8.16	0.89	12	0.27	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
118	20240809	120921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26150	150	2	0.58	493040200	18893	50.14	26250	26400	25850	33800	18200	26000	26096.45	8.27	-749	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1881	8.19	0.89	12	0.26	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
119	20240809	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	100	2	0.38	303333450	11588	30.75	26250	26400	26050	33800	18200	26000	26176.51	8.27	-2241	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1877	8.18	0.89	12	0.16	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
120	20240809	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	200	2	0.77	199472500	7609	20.19	26250	26400	26100	33800	18200	26000	26215.34	8.27	-953	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1885	8.21	0.89	12	0.11	3191.00	29329.00	29150	20240122	-10.12	19020	20231024	37.75	29150	-10.12	20240122	20250	29.38	20240105	29150	-10.12	20240122	19020	37.75	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
121	20240809	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	200	2	0.77	36635400	1397	3.71	26250	26350	26150	33800	18200	26000	26224.34	8.27	204	26800	26400	25950	25550	25100	26600	25750	36	7800	500	19240	50	1	7193273	1885	8.21	0.89	12	0.02	3191.00	29329.00	29150	20240122	-10.12	19020	20231024	37.75	29150	-10.12	20240122	20250	29.38	20240105	29150	-10.12	20240122	19020	37.75	20231024	2.10	N	236200	500	35 억	594648	N	N	0	N	N
122	20240808	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	100	2	0.39	981064500	37649	82.28	25650	26350	25500	33650	18150	25900	26058.20	8.09	4708	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1870	8.15	0.89	12	0.52	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
123	20240808	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	150	2	0.58	936842400	35948	78.56	25650	26350	25500	33650	18150	25900	26061.04	8.09	4628	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1874	8.16	0.89	12	0.50	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
124	20240808	140914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	200	2	0.77	848641900	32560	71.16	25650	26350	25500	33650	18150	25900	26063.94	8.09	4870	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1877	8.18	0.89	12	0.45	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
125	20240808	130913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	200	2	0.77	729939350	28006	61.21	25650	26350	25500	33650	18150	25900	26063.68	8.09	3138	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1877	8.18	0.89	12	0.39	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
126	20240808	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	200	2	0.77	690266950	26486	57.88	25650	26350	25500	33650	18150	25900	26061.58	8.09	2851	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1877	8.18	0.89	12	0.37	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
127	20240808	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26150	250	2	0.97	491672800	18907	41.32	25650	26300	25500	33650	18150	25900	26004.80	8.09	85	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1881	8.19	0.89	12	0.26	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
128	20240808	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25950	50	2	0.19	372789500	14329	31.32	25650	26300	25500	33650	18150	25900	26016.44	8.09	-1620	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1867	8.13	0.88	12	0.20	3191.00	29329.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
129	20240808	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26250	350	2	1.35	183499800	7034	15.37	25650	26300	25500	33650	18150	25900	26087.55	8.09	1081	26633	26266	25733	25366	24833	26450	25550	36	7750	500	19160	50	1	7193273	1888	8.23	0.90	12	0.10	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.18	N	236200	500	35 억	581582	N	N	0	N	N
130	20240807	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	350	2	1.37	1181048050	45756	68.89	25300	26100	25200	33200	17900	25550	25811.85	7.84	3486	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1863	8.12	0.88	12	0.64	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
131	20240807	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	150	2	0.59	1144206250	44326	66.73	25300	26100	25200	33200	17900	25550	25813.43	7.84	3941	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1849	8.05	0.88	12	0.62	3191.00	29329.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
132	20240807	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	200	2	0.78	898203000	34725	52.28	25300	26100	25200	33200	17900	25550	25866.18	7.84	1904	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1852	8.07	0.88	12	0.48	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
133	20240807	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	350	2	1.37	704269850	27206	40.96	25300	26100	25200	33200	17900	25550	25886.56	7.84	2178	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1863	8.12	0.88	12	0.38	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
134	20240807	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	550	2	2.15	582704050	22524	33.91	25300	26100	25200	33200	17900	25550	25870.36	7.84	1424	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1877	8.18	0.89	12	0.31	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
135	20240807	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	350	2	1.37	474661500	18359	27.64	25300	26050	25200	33200	17900	25550	25854.43	7.84	-624	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1863	8.12	0.88	12	0.26	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
136	20240807	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	350	2	1.37	302789800	11738	17.67	25300	26050	25200	33200	17900	25550	25795.69	7.84	-906	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1863	8.12	0.88	12	0.16	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
137	20240807	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	-100	5	-0.39	23108250	910	1.37	25300	25500	25200	33200	17900	25550	25393.68	7.84	-249	26450	26000	25150	24700	23850	26225	24925	36	7650	500	18900	50	1	7193273	1831	7.98	0.87	12	0.01	3191.00	29329.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	2.60	N	236200	500	35 억	564293	N	N	0	N	N
138	20240806	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	1400	2	5.80	1666632600	65962	45.32	24500	25600	24300	31350	16950	24150	25266.45	7.39	11824	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1838	8.01	0.87	12	0.92	3191.00	29329.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
139	20240806	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	1400	2	5.80	1587685650	62871	43.20	24500	25600	24300	31350	16950	24150	25253.07	7.39	11445	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1838	8.01	0.87	12	0.87	3191.00	29329.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
140	20240806	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	1350	2	5.59	1343694850	53297	36.62	24500	25600	24300	31350	16950	24150	25211.45	7.39	6428	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1834	7.99	0.87	12	0.74	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
141	20240806	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	1350	2	5.59	1206473250	47910	32.92	24500	25600	24300	31350	16950	24150	25182.08	7.39	8205	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1834	7.99	0.87	12	0.67	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
142	20240806	120900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	1150	2	4.76	1031946950	41053	28.21	24500	25550	24300	31350	16950	24150	25136.94	7.39	4569	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1820	7.93	0.86	12	0.57	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
143	20240806	110848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	1150	2	4.76	861045800	34295	23.56	24500	25550	24300	31350	16950	24150	25107.04	7.39	1870	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1820	7.93	0.86	12	0.48	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
144	20240806	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	1250	2	5.18	677845700	27053	18.59	24500	25550	24300	31350	16950	24150	25056.21	7.39	-1638	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1827	7.96	0.87	12	0.38	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
145	20240806	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	300	2	1.24	253182700	10221	7.02	24500	25250	24450	31350	16950	24150	24770.83	7.39	-2395	26316	25232	24416	23332	22516	24825	22925	36	7200	500	17870	50	1	7193273	1759	7.66	0.83	12	0.14	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.63	N	236200	500	35 억	531639	N	N	0	N	N
146	20240805	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24150	-1650	5	-6.40	3506150800	144712	195.99	25500	25500	23600	33500	18100	25800	24228.48	6.81	-15009	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1737	7.57	0.82	12	2.01	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
147	20240805	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24000	-1800	5	-6.98	3254278800	134268	181.85	25500	25500	23600	33500	18100	25800	24237.19	6.81	-17785	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1726	7.52	0.82	12	1.87	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
148	20240805	140853	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24000	-1800	5	-6.98	2410824050	99043	134.14	25500	25500	23700	33500	18100	25800	24341.19	6.81	-12525	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1726	7.52	0.82	12	1.38	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
149	20240805	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-1550	5	-6.01	2133669100	87588	118.63	25500	25500	23700	33500	18100	25800	24360.29	6.81	-6548	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1744	7.60	0.83	12	1.22	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
150	20240805	120847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24050	-1750	5	-6.78	1814910000	74364	100.72	25500	25500	23700	33500	18100	25800	24405.76	6.81	-3992	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1730	7.54	0.82	12	1.03	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
151	20240805	110845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24000	-1800	5	-6.98	1471537800	60078	81.37	25500	25500	23700	33500	18100	25800	24493.79	6.81	-4360	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1726	7.52	0.82	12	0.84	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
152	20240805	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	-1050	5	-4.07	705248300	28415	38.48	25500	25500	24500	33500	18100	25800	24819.58	6.81	-8750	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1780	7.76	0.84	12	0.40	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
153	20240805	090838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-1150	5	-4.46	255930100	10318	13.97	25500	25500	24500	33500	18100	25800	24804.24	6.81	-1954	26800	26300	25750	25250	24700	26025	24975	36	7700	500	19090	50	1	7193273	1773	7.72	0.84	12	0.14	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.72	N	236200	500	35 억	490153	N	N	0	N	N
154	20240802	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	-600	5	-2.27	1895177200	73726	136.36	26100	26250	25200	34300	18500	26400	25705.66	6.33	11123	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1856	8.09	0.88	12	1.02	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
155	20240802	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-1100	5	-4.17	1781499300	69264	128.11	26100	26250	25200	34300	18500	26400	25720.42	6.33	10237	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1820	7.93	0.86	12	0.96	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
156	20240802	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	-850	5	-3.22	1294152300	50050	92.57	26100	26250	25500	34300	18500	26400	25857.19	6.33	4759	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1838	8.01	0.87	12	0.70	3191.00	29329.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
157	20240802	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	-650	5	-2.46	1093615150	42239	78.12	26100	26250	25650	34300	18500	26400	25891.12	6.33	3143	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1852	8.07	0.88	12	0.59	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
158	20240802	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	-600	5	-2.27	942079650	36351	67.23	26100	26250	25700	34300	18500	26400	25916.20	6.33	1406	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1856	8.09	0.88	12	0.51	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
159	20240802	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	-400	5	-1.52	684330350	26367	48.77	26100	26250	25700	34300	18500	26400	25954.05	6.33	2712	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1870	8.15	0.89	12	0.37	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
160	20240802	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	-300	5	-1.14	451535500	17437	32.25	26100	26100	25700	34300	18500	26400	25895.25	6.33	4114	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1877	8.18	0.89	12	0.24	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
161	20240802	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	-350	5	-1.33	226413650	8754	16.19	26100	26100	25700	34300	18500	26400	25864.02	6.33	3038	27233	26816	26383	25966	25533	27025	26175	36	7900	500	19530	50	1	7193273	1874	8.16	0.89	12	0.12	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.68	N	236200	500	35 억	455074	N	N	0	N	N
162	20240801	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	400	2	1.54	1428292850	54059	82.99	26150	26800	25950	33800	18200	26000	26421.00	5.91	7711	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1899	8.27	0.90	12	0.75	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
163	20240801	150848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	300	2	1.15	1375089850	52042	79.89	26150	26800	25950	33800	18200	26000	26422.69	5.91	7979	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1892	8.24	0.90	12	0.72	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
164	20240801	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	400	2	1.54	1273942350	48195	73.99	26150	26800	25950	33800	18200	26000	26433.08	5.91	8178	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1899	8.27	0.90	12	0.67	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
165	20240801	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	300	2	1.15	1233606850	46661	71.63	26150	26800	25950	33800	18200	26000	26437.64	5.91	8023	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1892	8.24	0.90	12	0.65	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
166	20240801	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26550	550	2	2.12	1187638000	44919	68.96	26150	26800	25950	33800	18200	26000	26439.55	5.91	7323	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1910	8.32	0.91	12	0.62	3191.00	29329.00	29150	20240122	-8.92	19020	20231024	39.59	29150	-8.92	20240122	20250	31.11	20240105	29150	-8.92	20240122	19020	39.59	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
167	20240801	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26500	500	2	1.92	987487300	37342	57.33	26150	26800	25950	33800	18200	26000	26444.41	5.91	4865	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1906	8.30	0.90	12	0.52	3191.00	29329.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
168	20240801	100831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26550	550	2	2.12	763468800	28878	44.33	26150	26800	25950	33800	18200	26000	26437.73	5.91	1628	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1910	8.32	0.91	12	0.40	3191.00	29329.00	29150	20240122	-8.92	19020	20231024	39.59	29150	-8.92	20240122	20250	31.11	20240105	29150	-8.92	20240122	19020	39.59	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N
169	20240801	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	0	3	0.00	21923000	843	1.29	26150	26150	25950	33800	18200	26000	26005.93	5.91	186	26533	26266	25933	25666	25333	26400	25800	36	7800	500	19240	50	1	7193273	1870	8.15	0.89	12	0.01	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.69	N	236200	500	35 억	425235	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History