KissMeData/082920/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	30	2	0.15	1149434500	57771	128.44	19940	20200	19720	25900	13960	19940	19896.32	27.31	10131	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4568	12.52	1.89	12	0.25	1595.00	10564.00	23800	20240604	-16.09	14960	20231127	33.49	23800	-16.09	20240604	15900	25.60	20240122	23800	-16.09	20240604	14960	33.49	20231127	2.10	N	082920	500	114 억	6245510	N	N	11	N	N
3	20240830	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	0	3	0.00	848635180	42685	94.90	19940	20200	19720	25900	13960	19940	19881.34	27.31	3600	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4561	12.50	1.89	12	0.19	1595.00	10564.00	23800	20240604	-16.22	14960	20231127	33.29	23800	-16.22	20240604	15900	25.41	20240122	23800	-16.22	20240604	14960	33.29	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
4	20240830	140656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19930	-10	5	-0.05	663832690	33418	74.30	19940	20200	19720	25900	13960	19940	19864.52	27.31	-3781	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4558	12.50	1.89	12	0.15	1595.00	10564.00	23800	20240604	-16.26	14960	20231127	33.22	23800	-16.26	20240604	15900	25.35	20240122	23800	-16.26	20240604	14960	33.22	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
5	20240830	130651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19890	-50	5	-0.25	625988430	31517	70.07	19940	20200	19720	25900	13960	19940	19861.93	27.31	-4028	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4549	12.47	1.88	12	0.14	1595.00	10564.00	23800	20240604	-16.43	14960	20231127	32.95	23800	-16.43	20240604	15900	25.09	20240122	23800	-16.43	20240604	14960	32.95	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
6	20240830	120654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	-140	5	-0.70	574778930	28939	64.34	19940	20200	19720	25900	13960	19940	19861.74	27.31	-5845	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4529	12.41	1.87	12	0.13	1595.00	10564.00	23800	20240604	-16.81	14960	20231127	32.35	23800	-16.81	20240604	15900	24.53	20240122	23800	-16.81	20240604	14960	32.35	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
7	20240830	110702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	-180	5	-0.90	453163310	22790	50.67	19940	20200	19720	25900	13960	19940	19884.30	27.31	-5445	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4520	12.39	1.87	12	0.10	1595.00	10564.00	23800	20240604	-16.97	14960	20231127	32.09	23800	-16.97	20240604	15900	24.28	20240122	23800	-16.97	20240604	14960	32.09	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
8	20240830	100658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19820	-120	5	-0.60	315551190	15845	35.23	19940	20200	19720	25900	13960	19940	19914.87	27.31	-2452	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	10	1	22872213	4533	12.43	1.88	12	0.07	1595.00	10564.00	23800	20240604	-16.72	14960	20231127	32.49	23800	-16.72	20240604	15900	24.65	20240122	23800	-16.72	20240604	14960	32.49	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
9	20240830	090659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	160	2	0.80	5104350	255	0.57	19940	20100	19940	25900	13960	19940	20017.06	27.31	-116	20286	20112	20026	19852	19766	20070	19810	114	5960	500	14350	50	1	22872213	4597	12.60	1.90	12	0.00	1595.00	10564.00	23800	20240604	-15.55	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	23800	-15.55	20240604	14960	34.36	20231127	2.10	N	082920	500	114 억	6245510	N	N	8	N	N
10	20240829	160658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	-210	5	-1.04	899220820	44858	122.67	20100	20200	19940	26150	14150	20150	20045.94	27.26	9177	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	10	1	22872213	4561	12.50	1.89	12	0.20	1595.00	10564.00	24000	20230823	-16.92	14960	20231127	33.29	23800	-16.22	20240604	15900	25.41	20240122	23800	-16.22	20240604	14960	33.29	20231127	2.11	N	082920	500	114 억	6235363	N	N	8	N	N
11	20240829	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-150	5	-0.74	797039340	39740	108.67	20100	20200	19970	26150	14150	20150	20056.35	27.26	9241	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4574	12.54	1.89	12	0.17	1595.00	10564.00	24000	20230823	-16.67	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	23800	-15.97	20240604	14960	33.69	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
12	20240829	140707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-100	5	-0.50	685217770	34151	93.39	20100	20200	19970	26150	14150	20150	20064.35	27.26	9014	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4586	12.57	1.90	12	0.15	1595.00	10564.00	24000	20230823	-16.46	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	23800	-15.76	20240604	14960	34.02	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
13	20240829	130708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-100	5	-0.50	628349570	31314	85.63	20100	20200	19970	26150	14150	20150	20066.09	27.26	8925	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4586	12.57	1.90	12	0.14	1595.00	10564.00	24000	20230823	-16.46	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	23800	-15.76	20240604	14960	34.02	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
14	20240829	120705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-100	5	-0.50	548062300	27305	74.67	20100	20200	19970	26150	14150	20150	20071.87	27.26	8153	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4586	12.57	1.90	12	0.12	1595.00	10564.00	24000	20230823	-16.46	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	23800	-15.76	20240604	14960	34.02	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
15	20240829	110708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	50	2	0.25	486424100	24241	66.29	20100	20200	19970	26150	14150	20150	20066.17	27.26	7287	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4620	12.66	1.91	12	0.11	1595.00	10564.00	24000	20230823	-15.83	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	23800	-15.13	20240604	14960	35.03	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
16	20240829	100703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-150	5	-0.74	340758040	16975	46.42	20100	20200	19970	26150	14150	20150	20074.11	27.26	5937	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4574	12.54	1.89	12	0.07	1595.00	10564.00	24000	20230823	-16.67	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	23800	-15.97	20240604	14960	33.69	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
17	20240829	090705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	0	3	0.00	41077010	2048	5.60	20100	20200	19990	26150	14150	20150	20057.13	27.26	353	20883	20516	20333	19966	19783	20425	19875	114	6000	500	14500	50	1	22872213	4609	12.63	1.91	12	0.01	1595.00	10564.00	24000	20230823	-16.04	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	23800	-15.34	20240604	14960	34.69	20231127	2.11	N	082920	500	114 억	6235363	N	N	20	N	N
18	20240828	160644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-450	5	-2.18	743832400	36462	150.23	20650	20700	20150	26750	14450	20600	20400.22	27.24	-2870	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4609	12.63	1.91	12	0.16	1595.00	10564.00	24000	20230823	-16.04	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	23800	-15.34	20240604	14960	34.69	20231127	2.12	N	082920	500	114 억	6230216	N	N	20	N	N
19	20240828	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-300	5	-1.46	621518700	30407	125.29	20650	20700	20150	26750	14450	20600	20439.99	27.24	-4691	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4643	12.73	1.92	12	0.13	1595.00	10564.00	24000	20230823	-15.42	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	23800	-14.71	20240604	14960	35.70	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
20	20240828	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-300	5	-1.46	507235850	24767	102.05	20650	20700	20250	26750	14450	20600	20480.31	27.24	-5114	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4643	12.73	1.92	12	0.11	1595.00	10564.00	24000	20230823	-15.42	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	23800	-14.71	20240604	14960	35.70	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
21	20240828	130648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-100	5	-0.49	449893850	21949	90.44	20650	20700	20250	26750	14450	20600	20497.24	27.24	-5008	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4689	12.85	1.94	12	0.10	1595.00	10564.00	24000	20230823	-14.58	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	14960	37.03	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
22	20240828	120646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	-200	5	-0.97	340517300	16581	68.32	20650	20700	20400	26750	14450	20600	20536.60	27.24	-5029	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4666	12.79	1.93	12	0.07	1595.00	10564.00	24000	20230823	-15.00	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	23800	-14.29	20240604	14960	36.36	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
23	20240828	110646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	0	3	0.00	222772400	10837	44.65	20650	20700	20400	26750	14450	20600	20556.65	27.24	-2258	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4712	12.92	1.95	12	0.05	1595.00	10564.00	24000	20230823	-14.17	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	23800	-13.45	20240604	14960	37.70	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
24	20240828	100712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-50	5	-0.24	143271150	6967	28.71	20650	20700	20400	26750	14450	20600	20564.25	27.24	-121	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4700	12.88	1.95	12	0.03	1595.00	10564.00	24000	20230823	-14.38	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	23800	-13.66	20240604	14960	37.37	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
25	20240828	090657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	100	2	0.49	43337700	2097	8.64	20650	20700	20450	26750	14450	20600	20666.52	27.24	-1061	20966	20782	20566	20382	20166	20675	20275	114	6150	500	14830	50	1	22872213	4735	12.98	1.96	12	0.01	1595.00	10564.00	24000	20230823	-13.75	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	23800	-13.03	20240604	14960	38.37	20231127	2.12	N	082920	500	114 억	6230216	N	N	4	N	N
26	20240827	160643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-50	5	-0.24	493856650	24097	21.53	20750	20750	20350	26800	14500	20650	20494.31	27.23	-2257	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4712	12.92	1.95	12	0.11	1595.00	10564.00	24000	20230823	-14.17	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	23800	-13.45	20240604	14960	37.70	20231127	2.13	N	082920	500	114 억	6227375	N	N	4	N	N
27	20240827	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-150	5	-0.73	443109100	21628	19.32	20750	20750	20350	26800	14500	20650	20487.75	27.23	-1932	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4689	12.85	1.94	12	0.09	1595.00	10564.00	24000	20230823	-14.58	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	14960	37.03	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
28	20240827	140648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-50	5	-0.24	376693150	18383	16.42	20750	20750	20350	26800	14500	20650	20491.39	27.23	-1527	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4712	12.92	1.95	12	0.08	1595.00	10564.00	24000	20230823	-14.17	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	23800	-13.45	20240604	14960	37.70	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
29	20240827	130651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-100	5	-0.48	290623950	14176	12.66	20750	20750	20350	26800	14500	20650	20501.13	27.23	-1645	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4700	12.88	1.95	12	0.06	1595.00	10564.00	24000	20230823	-14.38	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	23800	-13.66	20240604	14960	37.37	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
30	20240827	120653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-200	5	-0.97	269012100	13125	11.72	20750	20750	20350	26800	14500	20650	20496.16	27.23	-947	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4677	12.82	1.94	12	0.06	1595.00	10564.00	24000	20230823	-14.79	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
31	20240827	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-200	5	-0.97	218747550	10670	9.53	20750	20750	20400	26800	14500	20650	20501.18	27.23	249	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4677	12.82	1.94	12	0.05	1595.00	10564.00	24000	20230823	-14.79	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
32	20240827	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-200	5	-0.97	151514950	7385	6.60	20750	20750	20400	26800	14500	20650	20516.58	27.23	840	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4677	12.82	1.94	12	0.03	1595.00	10564.00	24000	20230823	-14.79	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
33	20240827	090647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-200	5	-0.97	20993150	1022	0.91	20750	20750	20400	26800	14500	20650	20541.24	27.23	184	21450	21050	20600	20200	19750	21250	20400	114	6150	500	14860	50	1	22872213	4677	12.82	1.94	12	0.00	1595.00	10564.00	24000	20230823	-14.79	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	2.13	N	082920	500	114 억	6227375	N	N	18	N	N
34	20240826	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	400	2	1.98	2302373050	111465	57.52	20250	21000	20150	26300	14200	20250	20655.57	27.08	9416	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4723	12.95	1.95	12	0.49	1595.00	10564.00	24000	20230823	-13.96	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	23800	-13.24	20240604	14960	38.03	20231127	2.17	N	082920	500	114 억	6193691	N	N	18	N	N
35	20240826	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	250	2	1.23	2213140800	107127	55.28	20250	21000	20150	26300	14200	20250	20659.04	27.08	7438	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4689	12.85	1.94	12	0.47	1595.00	10564.00	24000	20230823	-14.58	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	14960	37.03	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
36	20240826	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	450	2	2.22	1763896750	85249	43.99	20250	21000	20150	26300	14200	20250	20691.11	27.08	7447	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4735	12.98	1.96	12	0.37	1595.00	10564.00	24000	20230823	-13.75	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	23800	-13.03	20240604	14960	38.37	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
37	20240826	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	500	2	2.47	1620638000	78348	40.43	20250	21000	20150	26300	14200	20250	20685.12	27.08	5349	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4746	13.01	1.96	12	0.34	1595.00	10564.00	24000	20230823	-13.54	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
38	20240826	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	500	2	2.47	1445496700	69920	36.08	20250	21000	20150	26300	14200	20250	20673.58	27.08	1668	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4746	13.01	1.96	12	0.31	1595.00	10564.00	24000	20230823	-13.54	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
39	20240826	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	550	2	2.72	1180505100	57148	29.49	20250	21000	20150	26300	14200	20250	20656.98	27.08	-1922	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4757	13.04	1.97	12	0.25	1595.00	10564.00	24000	20230823	-13.33	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	14960	39.04	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
40	20240826	100646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	250	2	1.23	377939150	18493	9.54	20250	20600	20150	26300	14200	20250	20436.88	27.08	-47	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4689	12.85	1.94	12	0.08	1595.00	10564.00	24000	20230823	-14.58	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	14960	37.03	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
41	20240826	090644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	50	2	0.25	46399650	2289	1.18	20250	20400	20150	26300	14200	20250	20270.71	27.08	-196	21750	21000	20000	19250	18250	21375	19625	114	6050	500	14580	50	1	22872213	4643	12.73	1.92	12	0.01	1595.00	10564.00	24000	20230823	-15.42	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	23800	-14.71	20240604	14960	35.70	20231127	2.17	N	082920	500	114 억	6193691	N	N	7	N	N
42	20240823	160641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	1020	2	5.30	3868220350	191936	439.06	19180	20750	19000	24950	13470	19230	20153.83	26.70	53945	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	50	1	22872213	4632	12.70	1.92	12	0.84	1595.00	10564.00	24000	20230823	-15.62	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24000	-15.62	20230823	14960	35.36	20231127	2.16	N	082920	500	114 억	6107347	N	N	7	N	N
43	20240823	150645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	1020	2	5.30	3756735000	186422	426.45	19180	20750	19000	24950	13470	19230	20151.93	26.70	53680	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	50	1	22872213	4632	12.70	1.92	12	0.82	1595.00	10564.00	24000	20230823	-15.62	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24000	-15.62	20230823	14960	35.36	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
44	20240823	140644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	1120	2	5.82	3358556150	166747	381.44	19180	20750	19000	24950	13470	19230	20141.79	26.70	43639	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	50	1	22872213	4654	12.76	1.93	12	0.73	1595.00	10564.00	24000	20230823	-15.21	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24000	-15.21	20230823	14960	36.03	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
45	20240823	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	1020	2	5.30	3154510800	156671	358.39	19180	20750	19000	24950	13470	19230	20134.79	26.70	40137	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	50	1	22872213	4632	12.70	1.92	12	0.68	1595.00	10564.00	24000	20230823	-15.62	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24000	-15.62	20230823	14960	35.36	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
46	20240823	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	970	2	5.04	2827461150	140576	321.57	19180	20750	19000	24950	13470	19230	20113.59	26.70	38883	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	50	1	22872213	4620	12.66	1.91	12	0.61	1595.00	10564.00	24000	20230823	-15.83	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24000	-15.83	20230823	14960	35.03	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
47	20240823	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	1420	2	7.38	2424796850	120832	276.41	19180	20750	19000	24950	13470	19230	20067.71	26.70	33388	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	50	1	22872213	4723	12.95	1.95	12	0.53	1595.00	10564.00	24000	20230823	-13.96	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	24000	-13.96	20230823	14960	38.03	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
48	20240823	100643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19840	610	2	3.17	1002418980	50745	116.08	19180	20150	19000	24950	13470	19230	19754.35	26.70	20183	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	10	1	22872213	4538	12.44	1.88	12	0.22	1595.00	10564.00	24000	20230823	-17.33	14960	20231127	32.62	23800	-16.64	20240604	15900	24.78	20240122	24000	-17.33	20230823	14960	32.62	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
49	20240823	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19350	120	2	0.62	59131930	3092	7.07	19180	19360	19000	24950	13470	19230	19123.13	26.70	1763	19543	19386	19143	18986	18743	19465	19065	114	5720	500	13840	10	1	22872213	4426	12.13	1.83	12	0.01	1595.00	10564.00	24000	20230823	-19.38	14960	20231127	29.34	23800	-18.70	20240604	15900	21.70	20240122	24000	-19.38	20230823	14960	29.34	20231127	2.16	N	082920	500	114 억	6107347	N	N	33	N	N
50	20240822	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	230	2	1.21	835895200	43603	73.01	18940	19300	18900	24700	13300	19000	19170.95	26.60	3040	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4398	12.06	1.82	12	0.19	1595.00	10564.00	24000	20230823	-19.88	14960	20231127	28.54	23800	-19.20	20240604	15900	20.94	20240122	24000	-19.88	20230823	14960	28.54	20231127	2.17	N	082920	500	114 억	6084491	N	N	33	N	N
51	20240822	150645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	240	2	1.26	725154110	37831	63.35	18940	19300	18900	24700	13300	19000	19168.80	26.60	2146	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4401	12.06	1.82	12	0.17	1595.00	10564.00	24000	20230823	-19.83	14960	20231127	28.61	23800	-19.16	20240604	15900	21.01	20240122	24000	-19.83	20230823	14960	28.61	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
52	20240822	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	120	2	0.63	612060200	31937	53.48	18940	19300	18900	24700	13300	19000	19165.25	26.60	1323	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4373	11.99	1.81	12	0.14	1595.00	10564.00	24000	20230823	-20.33	14960	20231127	27.81	23800	-19.66	20240604	15900	20.25	20240122	24000	-20.33	20230823	14960	27.81	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
53	20240822	130646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	160	2	0.84	515479350	26899	45.04	18940	19300	18900	24700	13300	19000	19164.27	26.60	-485	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4382	12.01	1.81	12	0.12	1595.00	10564.00	24000	20230823	-20.17	14960	20231127	28.07	23800	-19.50	20240604	15900	20.50	20240122	24000	-20.17	20230823	14960	28.07	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
54	20240822	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	190	2	1.00	399313250	20825	34.87	18940	19300	18900	24700	13300	19000	19175.75	26.60	279	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4389	12.03	1.82	12	0.09	1595.00	10564.00	24000	20230823	-20.04	14960	20231127	28.28	23800	-19.37	20240604	15900	20.69	20240122	24000	-20.04	20230823	14960	28.28	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
55	20240822	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	200	2	1.05	349401660	18222	30.51	18940	19300	18900	24700	13300	19000	19175.91	26.60	1052	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4391	12.04	1.82	12	0.08	1595.00	10564.00	24000	20230823	-20.00	14960	20231127	28.34	23800	-19.33	20240604	15900	20.75	20240122	24000	-20.00	20230823	14960	28.34	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
56	20240822	100641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	300	2	1.58	279704270	14592	24.43	18940	19300	18900	24700	13300	19000	19169.77	26.60	3048	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4414	12.10	1.83	12	0.06	1595.00	10564.00	24000	20230823	-19.58	14960	20231127	29.01	23800	-18.91	20240604	15900	21.38	20240122	24000	-19.58	20230823	14960	29.01	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
57	20240822	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	140	2	0.74	49525620	2608	4.37	18940	19200	18900	24700	13300	19000	18989.38	26.60	923	19440	19220	18960	18740	18480	19090	18610	114	5700	500	13680	10	1	22872213	4378	12.00	1.81	12	0.01	1595.00	10564.00	24000	20230823	-20.25	14960	20231127	27.94	23800	-19.58	20240604	15900	20.38	20240122	24000	-20.25	20230823	14960	27.94	20231127	2.17	N	082920	500	114 억	6084491	N	N	0	N	N
58	20240821	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-80	5	-0.42	1126424440	59508	83.34	19100	19180	18700	24800	13360	19080	18928.93	26.53	13972	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4346	11.91	1.80	12	0.26	1595.00	10564.00	24000	20230823	-20.83	14960	20231127	27.01	23800	-20.17	20240604	15900	19.50	20240122	24000	-20.83	20230823	14960	27.01	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
59	20240821	150646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-220	5	-1.15	1032248000	54542	76.39	19100	19180	18700	24800	13360	19080	18925.75	26.53	12264	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4314	11.82	1.79	12	0.24	1595.00	10564.00	24000	20230823	-21.42	14960	20231127	26.07	23800	-20.76	20240604	15900	18.62	20240122	24000	-21.42	20230823	14960	26.07	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
60	20240821	140641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-240	5	-1.26	728110070	38458	53.86	19100	19180	18700	24800	13360	19080	18932.60	26.53	8911	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4309	11.81	1.78	12	0.17	1595.00	10564.00	24000	20230823	-21.50	14960	20231127	25.94	23800	-20.84	20240604	15900	18.49	20240122	24000	-21.50	20230823	14960	25.94	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
61	20240821	130648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-230	5	-1.21	592494380	31290	43.82	19100	19180	18700	24800	13360	19080	18935.58	26.53	6632	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4311	11.82	1.78	12	0.14	1595.00	10564.00	24000	20230823	-21.46	14960	20231127	26.00	23800	-20.80	20240604	15900	18.55	20240122	24000	-21.46	20230823	14960	26.00	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
62	20240821	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	10	2	0.05	459157310	24252	33.97	19100	19180	18700	24800	13360	19080	18932.76	26.53	2936	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4366	11.97	1.81	12	0.11	1595.00	10564.00	24000	20230823	-20.46	14960	20231127	27.61	23800	-19.79	20240604	15900	20.06	20240122	24000	-20.46	20230823	14960	27.61	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
63	20240821	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-170	5	-0.89	292024320	15440	21.62	19100	19180	18700	24800	13360	19080	18913.49	26.53	-281	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4325	11.86	1.79	12	0.07	1595.00	10564.00	24000	20230823	-21.21	14960	20231127	26.40	23800	-20.55	20240604	15900	18.93	20240122	24000	-21.21	20230823	14960	26.40	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
64	20240821	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-330	5	-1.73	242852740	12828	17.97	19100	19180	18700	24800	13360	19080	18931.46	26.53	-1300	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4289	11.76	1.77	12	0.06	1595.00	10564.00	24000	20230823	-21.88	14960	20231127	25.33	23800	-21.22	20240604	15900	17.92	20240122	24000	-21.88	20230823	14960	25.33	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
65	20240821	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	-20	5	-0.10	18202540	958	1.34	19100	19100	18960	24800	13360	19080	19000.56	26.53	77	19913	19496	19083	18666	18253	19705	18875	114	5720	500	13730	10	1	22872213	4359	11.95	1.80	12	0.00	1595.00	10564.00	24000	20230823	-20.58	14960	20231127	27.41	23800	-19.92	20240604	15900	19.87	20240122	24000	-20.58	20230823	14960	27.41	20231127	2.15	N	082920	500	114 억	6068420	N	N	0	N	N
66	20240820	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19080	320	2	1.71	1360722820	71381	220.50	19000	19500	18670	24350	13140	18760	19062.79	26.49	4757	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4364	11.96	1.81	12	0.31	1595.00	10564.00	24000	20230823	-20.50	14960	20231127	27.54	23800	-19.83	20240604	15900	20.00	20240122	24000	-20.50	20230823	14960	27.54	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
67	20240820	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	380	2	2.03	1339483550	70269	217.07	19000	19500	18670	24350	13140	18760	19062.23	26.49	4523	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4378	12.00	1.81	12	0.31	1595.00	10564.00	24000	20230823	-20.25	14960	20231127	27.94	23800	-19.58	20240604	15900	20.38	20240122	24000	-20.25	20230823	14960	27.94	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
68	20240820	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	380	2	2.03	1214302080	63708	196.80	19000	19500	18670	24350	13140	18760	19060.43	26.49	292	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4378	12.00	1.81	12	0.28	1595.00	10564.00	24000	20230823	-20.25	14960	20231127	27.94	23800	-19.58	20240604	15900	20.38	20240122	24000	-20.25	20230823	14960	27.94	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
69	20240820	130641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	140	2	0.75	542055350	28825	89.04	19000	19100	18670	24350	13140	18760	18805.04	26.49	2371	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4323	11.85	1.79	12	0.13	1595.00	10564.00	24000	20230823	-21.25	14960	20231127	26.34	23800	-20.59	20240604	15900	18.87	20240122	24000	-21.25	20230823	14960	26.34	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
70	20240820	120640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	40	2	0.21	410222920	21829	67.43	19000	19100	18670	24350	13140	18760	18792.57	26.49	413	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4300	11.79	1.78	12	0.10	1595.00	10564.00	24000	20230823	-21.67	14960	20231127	25.67	23800	-21.01	20240604	15900	18.24	20240122	24000	-21.67	20230823	14960	25.67	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
71	20240820	110637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	70	2	0.37	292633100	15565	48.08	19000	19100	18670	24350	13140	18760	18800.71	26.49	-707	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4307	11.81	1.78	12	0.07	1595.00	10564.00	24000	20230823	-21.54	14960	20231127	25.87	23800	-20.88	20240604	15900	18.43	20240122	24000	-21.54	20230823	14960	25.87	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
72	20240820	100636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	0	3	0.00	150278930	7983	24.66	19000	19100	18720	24350	13140	18760	18824.87	26.49	-1574	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4291	11.76	1.78	12	0.03	1595.00	10564.00	24000	20230823	-21.83	14960	20231127	25.40	23800	-21.18	20240604	15900	17.99	20240122	24000	-21.83	20230823	14960	25.40	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
73	20240820	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	140	2	0.75	23762160	1253	3.87	19000	19100	18800	24350	13140	18760	18964.21	26.49	100	19560	19160	18950	18550	18340	19055	18445	114	5590	500	13500	10	1	22872213	4323	11.85	1.79	12	0.01	1595.00	10564.00	24000	20230823	-21.25	14960	20231127	26.34	23800	-20.59	20240604	15900	18.87	20240122	24000	-21.25	20230823	14960	26.34	20231127	2.16	N	082920	500	114 억	6058995	N	N	32	N	N
74	20240819	160630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-510	5	-2.65	611376140	32230	55.11	19280	19350	18740	25050	13490	19270	18969.23	26.49	-7547	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4291	11.76	1.78	12	0.14	1595.00	10564.00	24000	20230823	-21.83	14960	20231127	25.40	23800	-21.18	20240604	15900	17.99	20240122	24000	-21.83	20230823	14960	25.40	20231127	2.19	N	082920	500	114 억	6059040	N	N	32	N	N
75	20240819	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-510	5	-2.65	583617790	30752	52.58	19280	19350	18740	25050	13490	19270	18978.21	26.49	-6896	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4291	11.76	1.78	12	0.13	1595.00	10564.00	24000	20230823	-21.83	14960	20231127	25.40	23800	-21.18	20240604	15900	17.99	20240122	24000	-21.83	20230823	14960	25.40	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
76	20240819	140636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-440	5	-2.28	486102160	25565	43.71	19280	19350	18830	25050	13490	19270	19014.36	26.49	-7013	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4307	11.81	1.78	12	0.11	1595.00	10564.00	24000	20230823	-21.54	14960	20231127	25.87	23800	-20.88	20240604	15900	18.43	20240122	24000	-21.54	20230823	14960	25.87	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
77	20240819	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-370	5	-1.92	422912500	22213	37.98	19280	19350	18890	25050	13490	19270	19038.96	26.49	-6481	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4323	11.85	1.79	12	0.10	1595.00	10564.00	24000	20230823	-21.25	14960	20231127	26.34	23800	-20.59	20240604	15900	18.87	20240122	24000	-21.25	20230823	14960	26.34	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
78	20240819	120633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-330	5	-1.71	349010940	18311	31.31	19280	19350	18930	25050	13490	19270	19060.18	26.49	-4725	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4332	11.87	1.79	12	0.08	1595.00	10564.00	24000	20230823	-21.08	14960	20231127	26.60	23800	-20.42	20240604	15900	19.12	20240122	24000	-21.08	20230823	14960	26.60	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
79	20240819	110635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-270	5	-1.40	238479610	12488	21.35	19280	19350	19000	25050	13490	19270	19096.70	26.49	-2263	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4346	11.91	1.80	12	0.05	1595.00	10564.00	24000	20230823	-20.83	14960	20231127	27.01	23800	-20.17	20240604	15900	19.50	20240122	24000	-20.83	20230823	14960	27.01	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
80	20240819	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	-110	5	-0.57	74872430	3900	6.67	19280	19350	19110	25050	13490	19270	19198.06	26.49	-666	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4382	12.01	1.81	12	0.02	1595.00	10564.00	24000	20230823	-20.17	14960	20231127	28.07	23800	-19.50	20240604	15900	20.50	20240122	24000	-20.17	20230823	14960	28.07	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
81	20240819	090635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-60	5	-0.31	7167890	372	0.64	19280	19300	19190	25050	13490	19270	19268.52	26.49	-301	19570	19420	19200	19050	18830	19495	19125	114	5780	500	13870	10	1	22872213	4394	12.04	1.82	12	0.00	1595.00	10564.00	24000	20230823	-19.96	14960	20231127	28.41	23800	-19.29	20240604	15900	20.82	20240122	24000	-19.96	20230823	14960	28.41	20231127	2.19	N	082920	500	114 억	6059040	N	N	9	N	N
82	20240816	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19270	270	2	1.42	1120847820	58452	59.25	19070	19350	18980	24700	13300	19000	19175.53	26.48	13867	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4407	12.08	1.82	12	0.26	1595.00	10564.00	24000	20230823	-19.71	14960	20231127	28.81	23800	-19.03	20240604	15900	21.19	20240122	24000	-19.71	20230823	14960	28.81	20231127	2.18	N	082920	500	114 억	6055549	N	N	9	N	N
83	20240816	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	260	2	1.37	1075444560	56096	56.86	19070	19350	18980	24700	13300	19000	19171.50	26.48	13084	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4405	12.08	1.82	12	0.25	1595.00	10564.00	24000	20230823	-19.75	14960	20231127	28.74	23800	-19.08	20240604	15900	21.13	20240122	24000	-19.75	20230823	14960	28.74	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
84	20240816	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	250	2	1.32	925779760	48317	48.98	19070	19350	18980	24700	13300	19000	19160.54	26.48	8680	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4403	12.07	1.82	12	0.21	1595.00	10564.00	24000	20230823	-19.79	14960	20231127	28.68	23800	-19.12	20240604	15900	21.07	20240122	24000	-19.79	20230823	14960	28.68	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
85	20240816	130635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	110	2	0.58	772512670	40343	40.89	19070	19350	18980	24700	13300	19000	19148.62	26.48	3780	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4371	11.98	1.81	12	0.18	1595.00	10564.00	24000	20230823	-20.38	14960	20231127	27.74	23800	-19.71	20240604	15900	20.19	20240122	24000	-20.38	20230823	14960	27.74	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
86	20240816	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	90	2	0.47	662058790	34544	35.01	19070	19350	19000	24700	13300	19000	19165.67	26.48	1218	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4366	11.97	1.81	12	0.15	1595.00	10564.00	24000	20230823	-20.46	14960	20231127	27.61	23800	-19.79	20240604	15900	20.06	20240122	24000	-20.46	20230823	14960	27.61	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
87	20240816	110634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	120	2	0.63	452936800	23576	23.90	19070	19350	19010	24700	13300	19000	19211.77	26.48	-1763	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4373	11.99	1.81	12	0.10	1595.00	10564.00	24000	20230823	-20.33	14960	20231127	27.81	23800	-19.66	20240604	15900	20.25	20240122	24000	-20.33	20230823	14960	27.81	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
88	20240816	100631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	280	2	1.47	314613450	16374	16.60	19070	19350	19010	24700	13300	19000	19214.21	26.48	-3083	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4410	12.09	1.83	12	0.07	1595.00	10564.00	24000	20230823	-19.67	14960	20231127	28.88	23800	-18.99	20240604	15900	21.26	20240122	24000	-19.67	20230823	14960	28.88	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
89	20240816	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	250	2	1.32	22894900	1192	1.21	19070	19350	19070	24700	13300	19000	19207.13	26.48	-467	19980	19490	18900	18410	17820	19735	18655	114	5700	500	13680	10	1	22872213	4403	12.07	1.82	12	0.01	1595.00	10564.00	24000	20230823	-19.79	14960	20231127	28.68	23800	-19.12	20240604	15900	21.07	20240122	24000	-19.79	20230823	14960	28.68	20231127	2.18	N	082920	500	114 억	6055549	N	N	12	N	N
90	20240814	160631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	780	2	4.28	1873064310	98653	275.15	18310	19390	18310	23650	12760	18220	18986.38	26.29	41948	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4346	11.91	1.80	12	0.43	1595.00	10564.00	24000	20230823	-20.83	14960	20231127	27.01	23800	-20.17	20240604	15900	19.50	20240122	24000	-20.83	20230823	14960	27.01	20231127	2.17	N	082920	500	114 억	6012724	N	N	12	N	N
91	20240814	150633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	710	2	3.90	1701006670	89586	249.86	18310	19390	18310	23650	12760	18220	18987.42	26.29	37564	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4330	11.87	1.79	12	0.39	1595.00	10564.00	24000	20230823	-21.12	14960	20231127	26.54	23800	-20.46	20240604	15900	19.06	20240122	24000	-21.12	20230823	14960	26.54	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
92	20240814	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	920	2	5.05	1378710900	72575	202.42	18310	19390	18310	23650	12760	18220	18997.05	26.29	33310	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4378	12.00	1.81	12	0.32	1595.00	10564.00	24000	20230823	-20.25	14960	20231127	27.94	23800	-19.58	20240604	15900	20.38	20240122	24000	-20.25	20230823	14960	27.94	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
93	20240814	130634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	930	2	5.10	1209452540	63730	177.75	18310	19390	18310	23650	12760	18220	18977.76	26.29	30853	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4380	12.01	1.81	12	0.28	1595.00	10564.00	24000	20230823	-20.21	14960	20231127	28.01	23800	-19.54	20240604	15900	20.44	20240122	24000	-20.21	20230823	14960	28.01	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
94	20240814	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	1030	2	5.65	1125630230	59356	165.55	18310	19390	18310	23650	12760	18220	18964.05	26.29	30188	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4403	12.07	1.82	12	0.26	1595.00	10564.00	24000	20230823	-19.79	14960	20231127	28.68	23800	-19.12	20240604	15900	21.07	20240122	24000	-19.79	20230823	14960	28.68	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
95	20240814	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	1020	2	5.60	1024083440	54074	150.82	18310	19390	18310	23650	12760	18220	18938.56	26.29	27616	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4401	12.06	1.82	12	0.24	1595.00	10564.00	24000	20230823	-19.83	14960	20231127	28.61	23800	-19.16	20240604	15900	21.01	20240122	24000	-19.83	20230823	14960	28.61	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
96	20240814	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18710	490	2	2.69	372287500	20005	55.80	18310	18800	18310	23650	12760	18220	18609.72	26.29	9134	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4279	11.73	1.77	12	0.09	1595.00	10564.00	24000	20230823	-22.04	14960	20231127	25.07	23800	-21.39	20240604	15900	17.67	20240122	24000	-22.04	20230823	14960	25.07	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
97	20240814	090700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18710	490	2	2.69	111564020	6023	16.80	18310	18800	18310	23650	12760	18220	18523.00	26.29	1750	18626	18422	18086	17882	17546	18525	17985	114	5430	500	13110	10	1	22872213	4279	11.73	1.77	12	0.03	1595.00	10564.00	24000	20230823	-22.04	14960	20231127	25.07	23800	-21.39	20240604	15900	17.67	20240122	24000	-22.04	20230823	14960	25.07	20231127	2.17	N	082920	500	114 억	6012724	N	N	0	N	N
98	20240813	160621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	10	2	0.05	643703950	35711	51.07	18120	18290	17750	23650	12750	18210	18025.35	26.32	-7279	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4167	11.42	1.72	12	0.16	1595.00	10564.00	24000	20230823	-24.08	14960	20231127	21.79	23800	-23.45	20240604	15900	14.59	20240122	24000	-24.08	20230823	14960	21.79	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
99	20240813	150625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	-10	5	-0.05	532825870	29621	42.36	18120	18210	17750	23650	12750	18210	17988.11	26.32	-6791	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4163	11.41	1.72	12	0.13	1595.00	10564.00	24000	20230823	-24.17	14960	20231127	21.66	23800	-23.53	20240604	15900	14.47	20240122	24000	-24.17	20230823	14960	21.66	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
100	20240813	140627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17920	-290	5	-1.59	263550610	14614	20.90	18120	18210	17920	23650	12750	18210	18034.12	26.32	-5356	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4099	11.24	1.70	12	0.06	1595.00	10564.00	24000	20230823	-25.33	14960	20231127	19.79	23800	-24.71	20240604	15900	12.70	20240122	24000	-25.33	20230823	14960	19.79	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
101	20240813	130627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	-180	5	-0.99	195391140	10824	15.48	18120	18210	17920	23650	12750	18210	18051.66	26.32	-2473	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4124	11.30	1.71	12	0.05	1595.00	10564.00	24000	20230823	-24.88	14960	20231127	20.52	23800	-24.24	20240604	15900	13.40	20240122	24000	-24.88	20230823	14960	20.52	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
102	20240813	120621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-160	5	-0.88	184530970	10223	14.62	18120	18210	17920	23650	12750	18210	18050.57	26.32	-2023	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4128	11.32	1.71	12	0.04	1595.00	10564.00	24000	20230823	-24.79	14960	20231127	20.66	23800	-24.16	20240604	15900	13.52	20240122	24000	-24.79	20230823	14960	20.66	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
103	20240813	110621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	-110	5	-0.60	165480040	9169	13.11	18120	18210	17920	23650	12750	18210	18047.77	26.32	-1991	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4140	11.35	1.71	12	0.04	1595.00	10564.00	24000	20230823	-24.58	14960	20231127	20.99	23800	-23.95	20240604	15900	13.84	20240122	24000	-24.58	20230823	14960	20.99	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
104	20240813	100623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	-130	5	-0.71	146663400	8128	11.62	18120	18210	17920	23650	12750	18210	18044.22	26.32	-1649	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4135	11.34	1.71	12	0.04	1595.00	10564.00	24000	20230823	-24.67	14960	20231127	20.86	23800	-24.03	20240604	15900	13.71	20240122	24000	-24.67	20230823	14960	20.86	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
105	20240813	090626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	-10	5	-0.05	22803260	1261	1.80	18120	18210	18050	23650	12750	18210	18083.47	26.32	276	18956	18582	18266	17892	17576	18425	17735	114	5440	500	13110	10	1	22872213	4163	11.41	1.72	12	0.01	1595.00	10564.00	24000	20230823	-24.17	14960	20231127	21.66	23800	-23.53	20240604	15900	14.47	20240122	24000	-24.17	20230823	14960	21.66	20231127	2.18	N	082920	500	114 억	6020003	N	N	18	N	N
106	20240812	160619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18210	-390	5	-2.10	1265010700	69542	46.47	18600	18640	17950	24150	13020	18600	18190.53	26.30	5988	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4165	11.42	1.72	12	0.30	1595.00	10564.00	24000	20230823	-24.12	14960	20231127	21.72	23800	-23.49	20240604	15900	14.53	20240122	24000	-24.12	20230823	14960	21.72	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
107	20240812	150619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18230	-370	5	-1.99	1239713540	68152	45.54	18600	18640	17950	24150	13020	18600	18190.42	26.30	6000	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4170	11.43	1.73	12	0.30	1595.00	10564.00	24000	20230823	-24.04	14960	20231127	21.86	23800	-23.40	20240604	15900	14.65	20240122	24000	-24.04	20230823	14960	21.86	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
108	20240812	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-450	5	-2.42	1114210150	61244	40.93	18600	18640	17950	24150	13020	18600	18192.97	26.30	5504	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4151	11.38	1.72	12	0.27	1595.00	10564.00	24000	20230823	-24.38	14960	20231127	21.32	23800	-23.74	20240604	15900	14.15	20240122	24000	-24.38	20230823	14960	21.32	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
109	20240812	130616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-530	5	-2.85	1046386050	57494	38.42	18600	18640	17950	24150	13020	18600	18199.92	26.30	5092	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4133	11.33	1.71	12	0.25	1595.00	10564.00	24000	20230823	-24.71	14960	20231127	20.79	23800	-24.08	20240604	15900	13.65	20240122	24000	-24.71	20230823	14960	20.79	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
110	20240812	120614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-510	5	-2.74	651381730	35594	23.79	18600	18640	17950	24150	13020	18600	18300.32	26.30	-561	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4138	11.34	1.71	12	0.16	1595.00	10564.00	24000	20230823	-24.62	14960	20231127	20.92	23800	-23.99	20240604	15900	13.77	20240122	24000	-24.62	20230823	14960	20.92	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
111	20240812	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	-190	5	-1.02	275935710	14960	10.00	18600	18640	18360	24150	13020	18600	18444.90	26.30	-2221	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4211	11.54	1.74	12	0.07	1595.00	10564.00	24000	20230823	-23.29	14960	20231127	23.06	23800	-22.65	20240604	15900	15.79	20240122	24000	-23.29	20230823	14960	23.06	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
112	20240812	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	-120	5	-0.65	168426440	9117	6.09	18600	18640	18370	24150	13020	18600	18473.89	26.30	-1965	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4227	11.59	1.75	12	0.04	1595.00	10564.00	24000	20230823	-23.00	14960	20231127	23.53	23800	-22.35	20240604	15900	16.23	20240122	24000	-23.00	20230823	14960	23.53	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
113	20240812	090611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-110	5	-0.59	15069880	813	0.54	18600	18600	18490	24150	13020	18600	18536.14	26.30	-39	19653	19126	18493	17966	17333	19390	18230	114	5550	500	13390	10	1	22872213	4229	11.59	1.75	12	0.00	1595.00	10564.00	24000	20230823	-22.96	14960	20231127	23.60	23800	-22.31	20240604	15900	16.29	20240122	24000	-22.96	20230823	14960	23.60	20231127	2.17	N	082920	500	114 억	6014321	N	N	18	N	N
114	20240809	160609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	870	2	4.91	2789909270	149519	335.52	17860	19020	17860	23000	12420	17730	18659.25	26.22	16125	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4254	11.66	1.76	12	0.65	1595.00	10564.00	24000	20230823	-22.50	14960	20231127	24.33	23800	-21.85	20240604	15900	16.98	20240122	24000	-22.50	20230823	14960	24.33	20231127	2.18	N	082920	500	114 억	5996744	N	N	18	N	N
115	20240809	150624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	840	2	4.74	2708277860	145122	325.65	17860	19020	17860	23000	12420	17730	18662.08	26.22	15542	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4247	11.64	1.76	12	0.63	1595.00	10564.00	24000	20230823	-22.62	14960	20231127	24.13	23800	-21.97	20240604	15900	16.79	20240122	24000	-22.62	20230823	14960	24.13	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
116	20240809	140622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	990	2	5.58	2381599640	127671	286.49	17860	19020	17860	23000	12420	17730	18654.19	26.22	19435	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4282	11.74	1.77	12	0.56	1595.00	10564.00	24000	20230823	-22.00	14960	20231127	25.13	23800	-21.34	20240604	15900	17.74	20240122	24000	-22.00	20230823	14960	25.13	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
117	20240809	130622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	1050	2	5.92	2081506110	111684	250.61	17860	19020	17860	23000	12420	17730	18637.46	26.22	25079	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4295	11.77	1.78	12	0.49	1595.00	10564.00	24000	20230823	-21.75	14960	20231127	25.53	23800	-21.09	20240604	15900	18.11	20240122	24000	-21.75	20230823	14960	25.53	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
118	20240809	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	1010	2	5.70	1799336650	96728	217.05	17860	19000	17860	23000	12420	17730	18602.02	26.22	29241	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4286	11.75	1.77	12	0.42	1595.00	10564.00	24000	20230823	-21.92	14960	20231127	25.27	23800	-21.26	20240604	15900	17.86	20240122	24000	-21.92	20230823	14960	25.27	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
119	20240809	110613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	960	2	5.41	1005418570	53854	120.85	17860	19000	17860	23000	12420	17730	18669.34	26.22	14965	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4275	11.72	1.77	12	0.24	1595.00	10564.00	24000	20230823	-22.12	14960	20231127	24.93	23800	-21.47	20240604	15900	17.55	20240122	24000	-22.12	20230823	14960	24.93	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
120	20240809	100623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	840	2	4.74	315093570	17199	38.59	17860	18570	17860	23000	12420	17730	18320.46	26.22	4688	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4247	11.64	1.76	12	0.08	1595.00	10564.00	24000	20230823	-22.62	14960	20231127	24.13	23800	-21.97	20240604	15900	16.79	20240122	24000	-22.62	20230823	14960	24.13	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
121	20240809	090615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	320	2	1.80	35264860	1967	4.41	17860	18090	17860	23000	12420	17730	17928.25	26.22	557	18263	17996	17583	17316	16903	17790	17110	114	5270	500	12760	10	1	22872213	4128	11.32	1.71	12	0.01	1595.00	10564.00	24000	20230823	-24.79	14960	20231127	20.66	23800	-24.16	20240604	15900	13.52	20240122	24000	-24.79	20230823	14960	20.66	20231127	2.18	N	082920	500	114 억	5996744	N	N	64	N	N
122	20240808	160607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	-120	5	-0.67	767743920	43977	144.58	17830	17850	17170	23200	12500	17850	17457.73	26.25	-7046	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	4055	11.12	1.68	12	0.19	1595.00	10564.00	24000	20230823	-26.12	14960	20231127	18.52	23800	-25.50	20240604	15900	11.51	20240122	24000	-26.12	20230823	14960	18.52	20231127	2.21	N	082920	500	114 억	6003029	N	N	63	N	N
123	20240808	150612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-60	5	-0.34	738857590	42350	139.23	17830	17850	17170	23200	12500	17850	17446.46	26.25	-6042	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	4069	11.15	1.68	12	0.19	1595.00	10564.00	24000	20230823	-25.88	14960	20231127	18.92	23800	-25.25	20240604	15900	11.89	20240122	24000	-25.88	20230823	14960	18.92	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
124	20240808	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17690	-160	5	-0.90	662670290	38056	125.11	17830	17830	17170	23200	12500	17850	17413.03	26.25	-4871	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	4046	11.09	1.67	12	0.17	1595.00	10564.00	24000	20230823	-26.29	14960	20231127	18.25	23800	-25.67	20240604	15900	11.26	20240122	24000	-26.29	20230823	14960	18.25	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
125	20240808	130614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	-240	5	-1.34	622228310	35761	117.57	17830	17830	17170	23200	12500	17850	17399.63	26.25	-4990	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	4028	11.04	1.67	12	0.16	1595.00	10564.00	24000	20230823	-26.63	14960	20231127	17.71	23800	-26.01	20240604	15900	10.75	20240122	24000	-26.63	20230823	14960	17.71	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
126	20240808	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	-240	5	-1.34	590159530	33946	111.60	17830	17830	17170	23200	12500	17850	17385.25	26.25	-4383	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	4028	11.04	1.67	12	0.15	1595.00	10564.00	24000	20230823	-26.63	14960	20231127	17.71	23800	-26.01	20240604	15900	10.75	20240122	24000	-26.63	20230823	14960	17.71	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
127	20240808	110615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17470	-380	5	-2.13	547602170	31524	103.64	17830	17830	17170	23200	12500	17850	17370.96	26.25	-5272	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	3996	10.95	1.65	12	0.14	1595.00	10564.00	24000	20230823	-27.21	14960	20231127	16.78	23800	-26.60	20240604	15900	9.87	20240122	24000	-27.21	20230823	14960	16.78	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
128	20240808	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17400	-450	5	-2.52	466823790	26896	88.42	17830	17830	17170	23200	12500	17850	17356.63	26.25	-5666	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	3980	10.91	1.65	12	0.12	1595.00	10564.00	24000	20230823	-27.50	14960	20231127	16.31	23800	-26.89	20240604	15900	9.43	20240122	24000	-27.50	20230823	14960	16.31	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
129	20240808	090609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	-270	5	-1.51	34093230	1931	6.35	17830	17830	17580	23200	12500	17850	17655.74	26.25	-387	18443	18146	17943	17646	17443	18295	17795	114	5350	500	12850	10	1	22872213	4021	11.02	1.66	12	0.01	1595.00	10564.00	24000	20230823	-26.75	14960	20231127	17.51	23800	-26.13	20240604	15900	10.57	20240122	24000	-26.75	20230823	14960	17.51	20231127	2.21	N	082920	500	114 억	6003029	N	N	7	N	N
130	20240807	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17850	30	2	0.17	545666060	30290	27.34	17740	18240	17740	23150	12480	17820	18014.73	26.23	1614	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4083	11.19	1.69	12	0.13	1595.00	10564.00	24000	20230823	-25.62	14960	20231127	19.32	23800	-25.00	20240604	15900	12.26	20240122	24000	-25.62	20230823	14960	19.32	20231127	2.35	N	082920	500	114 억	5999981	N	N	7	N	N
131	20240807	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17890	70	2	0.39	512532260	28435	25.66	17740	18240	17740	23150	12480	17820	18024.70	26.23	1750	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4092	11.22	1.69	12	0.12	1595.00	10564.00	24000	20230823	-25.46	14960	20231127	19.59	23800	-24.83	20240604	15900	12.52	20240122	24000	-25.46	20230823	14960	19.59	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
132	20240807	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	290	2	1.63	362232930	20070	18.11	17740	18240	17740	23150	12480	17820	18048.48	26.23	1737	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4142	11.35	1.71	12	0.09	1595.00	10564.00	24000	20230823	-24.54	14960	20231127	21.06	23800	-23.91	20240604	15900	13.90	20240122	24000	-24.54	20230823	14960	21.06	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
133	20240807	130607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	280	2	1.57	275697770	15313	13.82	17740	18170	17740	23150	12480	17820	18004.16	26.23	2834	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4140	11.35	1.71	12	0.07	1595.00	10564.00	24000	20230823	-24.58	14960	20231127	20.99	23800	-23.95	20240604	15900	13.84	20240122	24000	-24.58	20230823	14960	20.99	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
134	20240807	120611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	310	2	1.74	229131520	12740	11.50	17740	18170	17740	23150	12480	17820	17985.21	26.23	2619	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4147	11.37	1.72	12	0.06	1595.00	10564.00	24000	20230823	-24.46	14960	20231127	21.19	23800	-23.82	20240604	15900	14.03	20240122	24000	-24.46	20230823	14960	21.19	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
135	20240807	110609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	190	2	1.07	141297670	7887	7.12	17740	18040	17740	23150	12480	17820	17915.26	26.23	1830	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4119	11.29	1.70	12	0.03	1595.00	10564.00	24000	20230823	-24.96	14960	20231127	20.39	23800	-24.33	20240604	15900	13.27	20240122	24000	-24.96	20230823	14960	20.39	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
136	20240807	100604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17970	150	2	0.84	65298780	3649	3.29	17740	18000	17740	23150	12480	17820	17894.98	26.23	636	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4110	11.27	1.70	12	0.02	1595.00	10564.00	24000	20230823	-25.12	14960	20231127	20.12	23800	-24.50	20240604	15900	13.02	20240122	24000	-25.12	20230823	14960	20.12	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
137	20240807	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	0	3	0.00	11145690	628	0.57	17740	17820	17740	23150	12480	17820	17747.91	26.23	146	18686	18252	17676	17242	16666	18470	17460	114	5330	500	12830	10	1	22872213	4076	11.17	1.69	12	0.00	1595.00	10564.00	24000	20230823	-25.75	14960	20231127	19.12	23800	-25.13	20240604	15900	12.08	20240122	24000	-25.75	20230823	14960	19.12	20231127	2.35	N	082920	500	114 억	5999981	N	N	12	N	N
138	20240806	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	730	2	4.27	1963820120	110598	50.36	17100	18110	17100	22200	11970	17090	17756.35	26.24	10565	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4076	11.17	1.69	12	0.48	1595.00	10564.00	24000	20230823	-25.75	14960	20231127	19.12	23800	-25.13	20240604	15900	12.08	20240122	24000	-25.75	20230823	14960	19.12	20231127	2.42	N	082920	500	114 억	6001798	N	N	12	N	N
139	20240806	150607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17870	780	2	4.56	1736703950	97898	44.58	17100	18110	17100	22200	11970	17090	17739.93	26.24	15072	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4087	11.20	1.69	12	0.43	1595.00	10564.00	24000	20230823	-25.54	14960	20231127	19.45	23800	-24.92	20240604	15900	12.39	20240122	24000	-25.54	20230823	14960	19.45	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
140	20240806	140603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	530	2	3.10	1298489230	73105	33.29	17100	18110	17100	22200	11970	17090	17761.98	26.24	5526	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4030	11.05	1.67	12	0.32	1595.00	10564.00	24000	20230823	-26.58	14960	20231127	17.78	23800	-25.97	20240604	15900	10.82	20240122	24000	-26.58	20230823	14960	17.78	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
141	20240806	130604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17910	820	2	4.80	1140768480	64259	29.26	17100	18110	17100	22200	11970	17090	17752.66	26.24	6733	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4096	11.23	1.70	12	0.28	1595.00	10564.00	24000	20230823	-25.38	14960	20231127	19.72	23800	-24.75	20240604	15900	12.64	20240122	24000	-25.38	20230823	14960	19.72	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
142	20240806	120607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	700	2	4.10	964801080	54419	24.78	17100	18110	17100	22200	11970	17090	17729.12	26.24	2330	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4069	11.15	1.68	12	0.24	1595.00	10564.00	24000	20230823	-25.88	14960	20231127	18.92	23800	-25.25	20240604	15900	11.89	20240122	24000	-25.88	20230823	14960	18.92	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
143	20240806	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	460	2	2.69	736886400	41485	18.89	17100	18110	17100	22200	11970	17090	17762.72	26.24	-4388	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4014	11.00	1.66	12	0.18	1595.00	10564.00	24000	20230823	-26.88	14960	20231127	17.31	23800	-26.26	20240604	15900	10.38	20240122	24000	-26.88	20230823	14960	17.31	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
144	20240806	100600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	920	2	5.38	485967090	27325	12.44	17100	18110	17100	22200	11970	17090	17784.71	26.24	1676	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4119	11.29	1.70	12	0.12	1595.00	10564.00	24000	20230823	-24.96	14960	20231127	20.39	23800	-24.33	20240604	15900	13.27	20240122	24000	-24.96	20230823	14960	20.39	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
145	20240806	090601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	810	2	4.74	138715330	7925	3.61	17100	18110	17100	22200	11970	17090	17503.51	26.24	1507	20116	18602	17796	16282	15476	18200	15880	114	5110	500	12300	10	1	22872213	4094	11.22	1.69	12	0.03	1595.00	10564.00	24000	20230823	-25.42	14960	20231127	19.65	23800	-24.79	20240604	15900	12.58	20240122	24000	-25.42	20230823	14960	19.65	20231127	2.42	N	082920	500	114 억	6001798	N	N	45	N	N
146	20240805	160550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17090	-2430	5	-12.45	3842178370	215262	165.37	19310	19310	16990	25350	13670	19520	17858.55	25.99	-482	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	3909	10.71	1.62	12	0.94	1595.00	10564.00	24000	20230823	-28.79	14960	20231127	14.24	23800	-28.19	20240604	15900	7.48	20240122	24000	-28.79	20230823	14960	14.24	20231127	2.42	N	082920	500	114 억	5945273	N	N	45	N	N
147	20240805	150601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	-2220	5	-11.37	2984338940	165038	126.79	19310	19310	17170	25350	13670	19520	18082.74	25.99	-14441	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	3957	10.85	1.64	12	0.72	1595.00	10564.00	24000	20230823	-27.92	14960	20231127	15.64	23800	-27.31	20240604	15900	8.81	20240122	24000	-27.92	20230823	14960	15.64	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
148	20240805	140603	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17830	-1690	5	-8.66	2170385050	118727	91.21	19310	19310	17740	25350	13670	19520	18280.47	25.99	-11273	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	4078	11.18	1.69	12	0.52	1595.00	10564.00	24000	20230823	-25.71	14960	20231127	19.18	23800	-25.08	20240604	15900	12.14	20240122	24000	-25.71	20230823	14960	19.18	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
149	20240805	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	-1620	5	-8.30	1712587490	93015	71.46	19310	19310	17890	25350	13670	19520	18411.95	25.99	-13980	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	4094	11.22	1.69	12	0.41	1595.00	10564.00	24000	20230823	-25.42	14960	20231127	19.65	23800	-24.79	20240604	15900	12.58	20240122	24000	-25.42	20230823	14960	19.65	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
150	20240805	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-1400	5	-7.17	1308294870	70539	54.19	19310	19310	18020	25350	13670	19520	18547.11	25.99	-13398	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	4144	11.36	1.72	12	0.31	1595.00	10564.00	24000	20230823	-24.50	14960	20231127	21.12	23800	-23.87	20240604	15900	13.96	20240122	24000	-24.50	20230823	14960	21.12	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
151	20240805	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-1030	5	-5.28	958054000	51313	39.42	19310	19310	18450	25350	13670	19520	18670.79	25.99	-11702	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	4229	11.59	1.75	12	0.22	1595.00	10564.00	24000	20230823	-22.96	14960	20231127	23.60	23800	-22.31	20240604	15900	16.29	20240122	24000	-22.96	20230823	14960	23.60	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
152	20240805	100554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-780	5	-4.00	497884120	26513	20.37	19310	19310	18640	25350	13670	19520	18778.87	25.99	-9953	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	4286	11.75	1.77	12	0.12	1595.00	10564.00	24000	20230823	-21.92	14960	20231127	25.27	23800	-21.26	20240604	15900	17.86	20240122	24000	-21.92	20230823	14960	25.27	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
153	20240805	090551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-680	5	-3.48	64769830	3393	2.61	19310	19310	18840	25350	13670	19520	19089.25	25.99	-1193	20173	19846	19623	19296	19073	19735	19185	114	5830	500	14050	10	1	22872213	4309	11.81	1.78	12	0.01	1595.00	10564.00	24000	20230823	-21.50	14960	20231127	25.94	23800	-20.84	20240604	15900	18.49	20240122	24000	-21.50	20230823	14960	25.94	20231127	2.42	N	082920	500	114 억	5945273	N	N	1	N	N
154	20240802	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	-530	5	-2.64	2539108180	129980	265.20	19950	19950	19400	26050	14050	20050	19534.60	25.72	23521	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4465	12.24	1.85	12	0.57	1595.00	10564.00	24000	20230823	-18.67	14960	20231127	30.48	23800	-17.98	20240604	15900	22.77	20240122	24000	-18.67	20230823	14960	30.48	20231127	2.46	N	082920	500	114 억	5883162	N	N	1	N	N
155	20240802	150545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-570	5	-2.84	2507774360	128374	261.92	19950	19950	19400	26050	14050	20050	19534.90	25.72	23420	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4456	12.21	1.84	12	0.56	1595.00	10564.00	24000	20230823	-18.83	14960	20231127	30.21	23800	-18.15	20240604	15900	22.52	20240122	24000	-18.83	20230823	14960	30.21	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
156	20240802	140549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19430	-620	5	-3.09	2402067530	122947	250.85	19950	19950	19400	26050	14050	20050	19537.42	25.72	22019	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4444	12.18	1.84	12	0.54	1595.00	10564.00	24000	20230823	-19.04	14960	20231127	29.88	23800	-18.36	20240604	15900	22.20	20240122	24000	-19.04	20230823	14960	29.88	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
157	20240802	130548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	-610	5	-3.04	2033610400	103994	212.18	19950	19950	19400	26050	14050	20050	19555.07	25.72	15633	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4446	12.19	1.84	12	0.45	1595.00	10564.00	24000	20230823	-19.00	14960	20231127	29.95	23800	-18.32	20240604	15900	22.26	20240122	24000	-19.00	20230823	14960	29.95	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
158	20240802	120549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-570	5	-2.84	1408283530	71888	146.67	19950	19950	19430	26050	14050	20050	19589.96	25.72	9146	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4456	12.21	1.84	12	0.31	1595.00	10564.00	24000	20230823	-18.83	14960	20231127	30.21	23800	-18.15	20240604	15900	22.52	20240122	24000	-18.83	20230823	14960	30.21	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
159	20240802	110548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	-600	5	-2.99	1137234090	57974	118.29	19950	19950	19440	26050	14050	20050	19616.27	25.72	5529	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4449	12.19	1.84	12	0.25	1595.00	10564.00	24000	20230823	-18.96	14960	20231127	30.01	23800	-18.28	20240604	15900	22.33	20240122	24000	-18.96	20230823	14960	30.01	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
160	20240802	100544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	-530	5	-2.64	862505000	43882	89.53	19950	19950	19480	26050	14050	20050	19655.09	25.72	2354	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4465	12.24	1.85	12	0.19	1595.00	10564.00	24000	20230823	-18.67	14960	20231127	30.48	23800	-17.98	20240604	15900	22.77	20240122	24000	-18.67	20230823	14960	30.48	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
161	20240802	090550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19770	-280	5	-1.40	23848140	1204	2.46	19950	19950	19750	26050	14050	20050	19807.22	25.72	192	20376	20212	20086	19922	19796	20150	19860	114	6000	500	14430	10	1	22872213	4522	12.39	1.87	12	0.01	1595.00	10564.00	24000	20230823	-17.62	14960	20231127	32.15	23800	-16.93	20240604	15900	24.34	20240122	24000	-17.62	20230823	14960	32.15	20231127	2.46	N	082920	500	114 억	5883162	N	N	4	N	N
162	20240801	160544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	985079690	48892	101.90	20150	20250	19960	26050	14050	20050	20148.28	25.61	3725	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4586	12.57	1.90	12	0.21	1595.00	10564.00	24000	20230823	-16.46	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	24000	-16.46	20230823	14960	34.02	20231127	2.45	N	082920	500	114 억	5856852	N	N	4	N	N
163	20240801	150601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	939142990	46598	97.12	20150	20250	19960	26050	14050	20050	20154.15	25.61	3355	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4586	12.57	1.90	12	0.20	1595.00	10564.00	24000	20230823	-16.46	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	24000	-16.46	20230823	14960	34.02	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N
164	20240801	140554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	848236340	42060	87.66	20150	20250	19960	26050	14050	20050	20167.29	25.61	2977	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4620	12.66	1.91	12	0.18	1595.00	10564.00	24000	20230823	-15.83	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24000	-15.83	20230823	14960	35.03	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N
165	20240801	130546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	50	2	0.25	695326290	34471	71.85	20150	20250	19960	26050	14050	20050	20171.34	25.61	-640	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4597	12.60	1.90	12	0.15	1595.00	10564.00	24000	20230823	-16.25	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	24000	-16.25	20230823	14960	34.36	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N
166	20240801	120550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-50	5	-0.25	654754540	32447	67.63	20150	20250	19960	26050	14050	20050	20179.20	25.61	-791	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4574	12.54	1.89	12	0.14	1595.00	10564.00	24000	20230823	-16.67	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	24000	-16.67	20230823	14960	33.69	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N
167	20240801	110551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	590449340	29234	60.93	20150	20250	19960	26050	14050	20050	20197.35	25.61	-791	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4620	12.66	1.91	12	0.13	1595.00	10564.00	24000	20230823	-15.83	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24000	-15.83	20230823	14960	35.03	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N
168	20240801	100546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	50	2	0.25	153528640	7639	15.92	20150	20250	19960	26050	14050	20050	20098.00	25.61	-559	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	50	1	22872213	4597	12.60	1.90	12	0.03	1595.00	10564.00	24000	20230823	-16.25	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	24000	-16.25	20230823	14960	34.36	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N
169	20240801	090539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	-80	5	-0.40	30821090	1542	3.21	20150	20200	19960	26050	14050	20050	19987.74	25.61	1000	20616	20332	19916	19632	19216	20475	19775	114	6000	500	14430	10	1	22872213	4568	12.52	1.89	12	0.01	1595.00	10564.00	24000	20230823	-16.79	14960	20231127	33.49	23800	-16.09	20240604	15900	25.60	20240122	24000	-16.79	20230823	14960	33.49	20231127	2.45	N	082920	500	114 억	5856852	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History