KissMeData/032820/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 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	160410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	190	2	9.18	47396721675	21377379	348.75	2140	2270	2125	2690	1450	2070	2216.99	1.82	2665250	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3590	68.48	3.36	12	13.46	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	3.39	N	032820	500	794 억	2893538	N	N	3110	N	N
3	20240830	150414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	175	2	8.45	44751367785	20203813	329.60	2140	2270	2125	2690	1450	2070	2215.00	1.82	2434451	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3566	68.03	3.34	12	12.72	33.00	672.00	3300	20240718	-31.97	1261	20240201	78.03	3300	-31.97	20240718	1261	78.03	20240201	3300	-31.97	20240718	1261	78.03	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
4	20240830	140414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	145	2	7.00	35429698115	16056573	261.95	2140	2265	2125	2690	1450	2070	2206.55	1.82	1354610	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3519	67.12	3.30	12	10.11	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
5	20240830	130411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	150	2	7.25	34326500260	15558210	253.82	2140	2265	2125	2690	1450	2070	2206.33	1.82	1292576	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3527	67.27	3.30	12	9.79	33.00	672.00	3300	20240718	-32.73	1261	20240201	76.05	3300	-32.73	20240718	1261	76.05	20240201	3300	-32.73	20240718	1261	76.05	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
6	20240830	120414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	145	2	7.00	32612876515	14783842	241.18	2140	2265	2125	2690	1450	2070	2205.98	1.82	1097026	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3519	67.12	3.30	12	9.31	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
7	20240830	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	150	2	7.25	30985163845	14048279	229.18	2140	2265	2125	2690	1450	2070	2205.62	1.82	1061179	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3527	67.27	3.30	12	8.84	33.00	672.00	3300	20240718	-32.73	1261	20240201	76.05	3300	-32.73	20240718	1261	76.05	20240201	3300	-32.73	20240718	1261	76.05	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
8	20240830	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	160	2	7.73	24440149235	11098474	181.06	2140	2265	2125	2690	1450	2070	2202.12	1.82	670094	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3543	67.58	3.32	12	6.99	33.00	672.00	3300	20240718	-32.42	1261	20240201	76.84	3300	-32.42	20240718	1261	76.84	20240201	3300	-32.42	20240718	1261	76.84	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
9	20240830	090415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	155	2	7.49	7308731275	3320873	54.18	2140	2265	2125	2690	1450	2070	2200.85	1.82	399439	2230	2150	2105	2025	1980	2190	2065	794	620	500	1360	5	1	158859048	3535	67.42	3.31	12	2.09	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	3.39	N	032820	500	794 억	2893538	N	N	844	N	N
10	20240829	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	-25	5	-1.19	12594352730	5981656	61.60	2065	2185	2060	2720	1470	2095	2105.60	1.70	-410346	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3288	62.73	3.08	12	3.77	33.00	672.00	3300	20240718	-37.27	1254	20230823	65.07	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1261	64.16	20240201	3.39	N	032820	500	794 억	2704417	N	N	844	N	N
11	20240829	150418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-15	5	-0.72	12008213680	5699390	58.70	2065	2185	2060	2720	1470	2095	2106.95	1.70	-459253	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3304	63.03	3.10	12	3.59	33.00	672.00	3300	20240718	-36.97	1254	20230823	65.87	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1261	64.95	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
12	20240829	140420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	-5	5	-0.24	11141387780	5282510	54.40	2065	2185	2060	2720	1470	2095	2109.13	1.70	-529863	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3320	63.33	3.11	12	3.33	33.00	672.00	3300	20240718	-36.67	1254	20230823	66.67	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1261	65.74	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
13	20240829	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	-20	5	-0.95	10139406070	4800364	49.44	2065	2185	2060	2720	1470	2095	2112.25	1.70	-495998	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3296	62.88	3.09	12	3.02	33.00	672.00	3300	20240718	-37.12	1254	20230823	65.47	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1261	64.55	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
14	20240829	120416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	10	2	0.48	8832830570	4174129	42.99	2065	2185	2060	2720	1470	2095	2116.14	1.70	-407870	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3344	63.79	3.13	12	2.63	33.00	672.00	3300	20240718	-36.21	1254	20230823	67.86	3300	-36.21	20240718	1261	66.93	20240201	3300	-36.21	20240718	1261	66.93	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
15	20240829	110421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	20	2	0.95	7743501215	3656469	37.66	2065	2185	2060	2720	1470	2095	2117.81	1.70	-348642	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3360	64.09	3.15	12	2.30	33.00	672.00	3300	20240718	-35.91	1254	20230823	68.66	3300	-35.91	20240718	1261	67.72	20240201	3300	-35.91	20240718	1261	67.72	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
16	20240829	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	60	2	2.86	5189655810	2455312	25.29	2065	2185	2060	2720	1470	2095	2113.72	1.70	24786	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3423	65.30	3.21	12	1.55	33.00	672.00	3300	20240718	-34.70	1254	20230823	71.85	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
17	20240829	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	15	2	0.72	625943700	301465	3.10	2065	2110	2060	2720	1470	2095	2075.72	1.70	57851	2321	2207	2151	2037	1981	2180	2010	794	625	500	1380	5	1	158859048	3352	63.94	3.14	12	0.19	33.00	672.00	3300	20240718	-36.06	1254	20230823	68.26	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.39	N	032820	500	794 억	2704417	N	N	367	N	N
18	20240828	160406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-115	5	-5.20	20645647590	9517064	109.43	2165	2265	2095	2870	1550	2210	2169.49	3.06	-2399080	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3328	63.48	3.12	12	5.99	33.00	672.00	3300	20240718	-36.52	1234	20230822	69.77	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1261	66.14	20240201	3.17	N	032820	500	794 억	4853514	N	N	367	N	N
19	20240828	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-100	5	-4.52	19485474265	8964770	103.08	2165	2265	2100	2870	1550	2210	2173.54	3.06	-2364311	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3352	63.94	3.14	12	5.64	33.00	672.00	3300	20240718	-36.06	1234	20230822	70.99	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
20	20240828	140411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-100	5	-4.52	18125808765	8320651	95.67	2165	2265	2100	2870	1550	2210	2178.39	3.06	-2085515	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3352	63.94	3.14	12	5.24	33.00	672.00	3300	20240718	-36.06	1234	20230822	70.99	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
21	20240828	130410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	-70	5	-3.17	16409840335	7509803	86.35	2165	2265	2120	2870	1550	2210	2185.10	3.06	-1855428	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3400	64.85	3.18	12	4.73	33.00	672.00	3300	20240718	-35.15	1234	20230822	73.42	3300	-35.15	20240718	1261	69.71	20240201	3300	-35.15	20240718	1261	69.71	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
22	20240828	120408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	-70	5	-3.17	14885547860	6795675	78.14	2165	2265	2130	2870	1550	2210	2190.43	3.06	-1682376	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3400	64.85	3.18	12	4.28	33.00	672.00	3300	20240718	-35.15	1234	20230822	73.42	3300	-35.15	20240718	1261	69.71	20240201	3300	-35.15	20240718	1261	69.71	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
23	20240828	110408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-60	5	-2.71	13383155900	6095373	70.09	2165	2265	2140	2870	1550	2210	2195.61	3.06	-1458587	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3415	65.15	3.20	12	3.84	33.00	672.00	3300	20240718	-34.85	1234	20230822	74.23	3300	-34.85	20240718	1261	70.50	20240201	3300	-34.85	20240718	1261	70.50	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
24	20240828	100428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-30	5	-1.36	10617489875	4814921	55.36	2165	2265	2155	2870	1550	2210	2205.12	3.06	-966687	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3463	66.06	3.24	12	3.03	33.00	672.00	3300	20240718	-33.94	1234	20230822	76.66	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
25	20240828	090415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	25	2	1.13	2654501480	1199255	13.79	2165	2255	2155	2870	1550	2210	2213.48	3.06	274417	2320	2265	2165	2110	2010	2292	2137	794	660	500	1450	5	1	158859048	3550	67.73	3.33	12	0.75	33.00	672.00	3300	20240718	-32.27	1234	20230822	81.12	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	3.17	N	032820	500	794 억	4853514	N	N	1662	N	N
26	20240827	160407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	0	3	0.00	17975707330	8465765	84.39	2150	2220	2065	2870	1550	2210	2122.78	3.02	-326621	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3511	66.97	3.29	12	5.33	33.00	672.00	3300	20240718	-33.03	1225	20230821	80.41	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	3.08	N	032820	500	794 억	4789800	N	N	1662	N	N
27	20240827	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	-70	5	-3.17	14346352905	6805552	67.84	2150	2160	2065	2870	1550	2210	2108.02	3.02	-317492	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3400	64.85	3.18	12	4.28	33.00	672.00	3300	20240718	-35.15	1225	20230821	74.69	3300	-35.15	20240718	1261	69.71	20240201	3300	-35.15	20240718	1261	69.71	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
28	20240827	140409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2135	-75	5	-3.39	13107392630	6228175	62.08	2150	2160	2065	2870	1550	2210	2104.51	3.02	-278412	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3392	64.70	3.18	12	3.92	33.00	672.00	3300	20240718	-35.30	1225	20230821	74.29	3300	-35.30	20240718	1261	69.31	20240201	3300	-35.30	20240718	1261	69.31	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
29	20240827	130410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-115	5	-5.20	11120554565	5295009	52.78	2150	2160	2065	2870	1550	2210	2100.17	3.02	-341231	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3328	63.48	3.12	12	3.33	33.00	672.00	3300	20240718	-36.52	1225	20230821	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1261	66.14	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
30	20240827	120412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-110	5	-4.98	9909606000	4716270	47.01	2150	2160	2065	2870	1550	2210	2101.13	3.02	-189487	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3336	63.64	3.12	12	2.97	33.00	672.00	3300	20240718	-36.36	1225	20230821	71.43	3300	-36.36	20240718	1261	66.53	20240201	3300	-36.36	20240718	1261	66.53	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
31	20240827	110411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-115	5	-5.20	9257522605	4405707	43.92	2150	2160	2065	2870	1550	2210	2101.23	3.02	-180612	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3328	63.48	3.12	12	2.77	33.00	672.00	3300	20240718	-36.52	1225	20230821	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1261	66.14	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
32	20240827	100407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-110	5	-4.98	7644819180	3636160	36.25	2150	2160	2065	2870	1550	2210	2102.41	3.02	-199415	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3336	63.64	3.12	12	2.29	33.00	672.00	3300	20240718	-36.36	1225	20230821	71.43	3300	-36.36	20240718	1261	66.53	20240201	3300	-36.36	20240718	1261	66.53	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
33	20240827	090407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-105	5	-4.75	2822006905	1329115	13.25	2150	2160	2065	2870	1550	2210	2123.16	3.02	3728	2373	2291	2243	2161	2113	2267	2137	794	660	500	1450	5	1	158859048	3344	63.79	3.13	12	0.84	33.00	672.00	3300	20240718	-36.21	1225	20230821	71.84	3300	-36.21	20240718	1261	66.93	20240201	3300	-36.21	20240718	1261	66.93	20240201	3.08	N	032820	500	794 억	4789800	N	N	1258	N	N
34	20240826	160405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-65	5	-2.86	22281390750	9892263	20.57	2310	2325	2195	2955	1595	2275	2252.44	3.97	-1581725	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3511	66.97	3.29	12	6.23	33.00	672.00	3300	20240718	-33.03	1225	20230821	80.41	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	3.01	N	032820	500	794 억	6308492	N	N	1258	N	N
35	20240826	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-75	5	-3.30	21258287180	9428728	19.61	2310	2325	2195	2955	1595	2275	2254.61	3.97	-1559134	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3495	66.67	3.27	12	5.94	33.00	672.00	3300	20240718	-33.33	1225	20230821	79.59	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
36	20240826	140408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-60	5	-2.64	19321206495	8551490	17.78	2310	2325	2210	2955	1595	2275	2259.38	3.97	-1300874	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3519	67.12	3.30	12	5.38	33.00	672.00	3300	20240718	-32.88	1225	20230821	80.82	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
37	20240826	130411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-60	5	-2.64	18341358400	8110492	16.86	2310	2325	2215	2955	1595	2275	2261.42	3.97	-1244308	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3519	67.12	3.30	12	5.11	33.00	672.00	3300	20240718	-32.88	1225	20230821	80.82	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
38	20240826	120407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	-45	5	-1.98	17111148465	7557974	15.72	2310	2325	2225	2955	1595	2275	2263.97	3.97	-1158894	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3543	67.58	3.32	12	4.76	33.00	672.00	3300	20240718	-32.42	1225	20230821	82.04	3300	-32.42	20240718	1261	76.84	20240201	3300	-32.42	20240718	1261	76.84	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
39	20240826	110408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-40	5	-1.76	15884940220	7009710	14.58	2310	2325	2225	2955	1595	2275	2266.12	3.97	-997851	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3550	67.73	3.33	12	4.41	33.00	672.00	3300	20240718	-32.27	1225	20230821	82.45	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
40	20240826	100408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-20	5	-0.88	13118658015	5773944	12.01	2310	2325	2225	2955	1595	2275	2272.04	3.97	-771204	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3582	68.33	3.36	12	3.63	33.00	672.00	3300	20240718	-31.67	1225	20230821	84.08	3300	-31.67	20240718	1261	78.83	20240201	3300	-31.67	20240718	1261	78.83	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
41	20240826	090407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	10	2	0.44	4343239115	1889278	3.93	2310	2325	2275	2955	1595	2275	2299.01	3.97	-495000	2538	2406	2223	2091	1908	2472	2157	794	680	500	1500	5	1	158859048	3630	69.24	3.40	12	1.19	33.00	672.00	3300	20240718	-30.76	1225	20230821	86.53	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	3.01	N	032820	500	794 억	6308492	N	N	0	N	N
42	20240823	160406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	210	2	10.17	102271338155	45129765	865.54	2045	2355	2040	2680	1450	2065	2266.16	2.77	1970257	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3614	68.94	3.39	12	28.41	33.00	672.00	3300	20240718	-31.06	1225	20230817	85.71	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1254	81.42	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
43	20240823	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	210	2	10.17	99163652325	43764232	839.35	2045	2355	2040	2680	1450	2065	2265.87	2.77	1812445	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3614	68.94	3.39	12	27.55	33.00	672.00	3300	20240718	-31.06	1225	20230817	85.71	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1254	81.42	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
44	20240823	140408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	195	2	9.44	96027040025	42378349	812.77	2045	2355	2040	2680	1450	2065	2265.95	2.77	1750855	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3590	68.48	3.36	12	26.68	33.00	672.00	3300	20240718	-31.52	1225	20230817	84.49	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1254	80.22	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
45	20240823	130407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	225	2	10.90	91298180505	40299482	772.90	2045	2355	2040	2680	1450	2065	2265.50	2.77	1632153	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3638	69.39	3.41	12	25.37	33.00	672.00	3300	20240718	-30.61	1225	20230817	86.94	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1254	82.62	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
46	20240823	120406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	215	2	10.41	85404928540	37715945	723.35	2045	2355	2040	2680	1450	2065	2264.43	2.77	1321835	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3622	69.09	3.39	12	23.74	33.00	672.00	3300	20240718	-30.91	1225	20230817	86.12	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1254	81.82	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
47	20240823	110406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	215	2	10.41	75563712890	33423913	641.04	2045	2355	2040	2680	1450	2065	2260.77	2.77	870920	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3622	69.09	3.39	12	21.04	33.00	672.00	3300	20240718	-30.91	1225	20230817	86.12	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1254	81.82	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
48	20240823	100405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	240	2	11.62	48551820200	21595355	414.18	2045	2355	2040	2680	1450	2065	2248.26	2.77	819808	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3662	69.85	3.43	12	13.59	33.00	672.00	3300	20240718	-30.15	1225	20230817	88.16	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1254	83.81	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
49	20240823	090408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	25	2	1.21	632373225	305044	5.85	2045	2105	2040	2680	1450	2065	2073.08	2.77	163227	2211	2137	2096	2022	1981	2117	2002	794	615	500	1360	5	1	158859048	3320	63.33	3.11	12	0.19	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1254	66.67	20230823	2.87	N	032820	500	794 억	4402364	N	N	2639	N	N
50	20240822	160404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-25	5	-1.20	10726840845	5112066	108.64	2090	2170	2055	2715	1465	2090	2098.49	3.03	-408204	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3280	62.58	3.07	12	3.22	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1234	67.34	20230822	2.86	N	032820	500	794 억	4811797	N	N	2639	N	N
51	20240822	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-25	5	-1.20	10106141035	4811836	102.26	2090	2170	2055	2715	1465	2090	2100.27	3.03	-417809	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3280	62.58	3.07	12	3.03	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1234	67.34	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
52	20240822	140408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	-15	5	-0.72	9198989325	4372573	92.93	2090	2170	2055	2715	1465	2090	2103.79	3.03	-468499	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3296	62.88	3.09	12	2.75	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1234	68.15	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
53	20240822	130406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	-20	5	-0.96	8776858180	4168629	88.59	2090	2170	2055	2715	1465	2090	2105.46	3.03	-500861	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3288	62.73	3.08	12	2.62	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1234	67.75	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
54	20240822	120410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	-20	5	-0.96	7984072590	3784583	80.43	2090	2170	2065	2715	1465	2090	2109.63	3.03	-332895	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3288	62.73	3.08	12	2.38	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1234	67.75	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
55	20240822	110406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	5	2	0.24	7124312185	3370700	71.63	2090	2170	2065	2715	1465	2090	2113.60	3.03	-200908	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3328	63.48	3.12	12	2.12	33.00	672.00	3300	20240718	-36.52	1225	20230817	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1234	69.77	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
56	20240822	100406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-10	5	-0.48	5739772515	2711821	57.63	2090	2170	2065	2715	1465	2090	2116.58	3.03	-94817	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3304	63.03	3.10	12	1.71	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1234	68.56	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
57	20240822	090405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	-5	5	-0.24	563181090	269724	5.73	2090	2100	2065	2715	1465	2090	2087.99	3.03	77313	2210	2150	2080	2020	1950	2180	2050	794	625	500	1370	5	1	158859048	3312	63.18	3.10	12	0.17	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1234	68.96	20230822	2.86	N	032820	500	794 억	4811797	N	N	1737	N	N
58	20240821	160405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	20	2	0.97	9566294000	4649413	155.29	2055	2140	2010	2690	1450	2070	2057.45	3.10	-113518	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3320	63.33	3.11	12	2.93	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1225	70.61	20230821	2.88	N	032820	500	794 억	4923988	N	N	1737	N	N
59	20240821	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	5	2	0.24	8837178575	4300278	143.63	2055	2140	2010	2690	1450	2070	2055.02	3.10	-108761	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3296	62.88	3.09	12	2.71	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
60	20240821	140405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	-35	5	-1.69	4803400915	2370551	79.18	2055	2060	2010	2690	1450	2070	2026.25	3.10	-324181	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3233	61.67	3.03	12	1.49	33.00	672.00	3300	20240718	-38.33	1225	20230817	66.12	3300	-38.33	20240718	1261	61.38	20240201	3300	-38.33	20240718	1225	66.12	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
61	20240821	130406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2045	-25	5	-1.21	4377448880	2161217	72.19	2055	2060	2010	2690	1450	2070	2025.42	3.10	-326148	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3249	61.97	3.04	12	1.36	33.00	672.00	3300	20240718	-38.03	1225	20230817	66.94	3300	-38.03	20240718	1261	62.17	20240201	3300	-38.03	20240718	1225	66.94	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
62	20240821	120410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2025	-45	5	-2.17	3757056215	1856334	62.00	2055	2060	2010	2690	1450	2070	2023.87	3.10	-458119	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3217	61.36	3.01	12	1.17	33.00	672.00	3300	20240718	-38.64	1225	20230817	65.31	3300	-38.64	20240718	1261	60.59	20240201	3300	-38.64	20240718	1225	65.31	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
63	20240821	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2025	-45	5	-2.17	3234667195	1597976	53.37	2055	2060	2010	2690	1450	2070	2024.18	3.10	-455569	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3217	61.36	3.01	12	1.01	33.00	672.00	3300	20240718	-38.64	1225	20230817	65.31	3300	-38.64	20240718	1261	60.59	20240201	3300	-38.64	20240718	1225	65.31	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
64	20240821	100408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	-40	5	-1.93	2250239575	1110449	37.09	2055	2060	2010	2690	1450	2070	2026.35	3.10	-207349	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3225	61.52	3.02	12	0.70	33.00	672.00	3300	20240718	-38.48	1225	20230817	65.71	3300	-38.48	20240718	1261	60.98	20240201	3300	-38.48	20240718	1225	65.71	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
65	20240821	090406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	-35	5	-1.69	483567315	237239	7.92	2055	2060	2025	2690	1450	2070	2038.08	3.10	-67690	2110	2090	2065	2045	2020	2100	2055	794	620	500	1360	5	1	158859048	3233	61.67	3.03	12	0.15	33.00	672.00	3300	20240718	-38.33	1225	20230817	66.12	3300	-38.33	20240718	1261	61.38	20240201	3300	-38.33	20240718	1225	66.12	20230821	2.88	N	032820	500	794 억	4923988	N	N	1839	N	N
66	20240820	160401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	50	2	2.48	6024152025	2920843	72.99	2040	2085	2040	2625	1415	2020	2062.45	2.69	657054	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3288	62.73	3.08	12	1.84	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230821	2.87	N	032820	500	794 억	4267768	N	N	1839	N	N
67	20240820	150404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	45	2	2.23	5681111740	2755099	68.84	2040	2085	2040	2625	1415	2020	2062.04	2.69	664848	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3280	62.58	3.07	12	1.73	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
68	20240820	140405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	40	2	1.98	5175962275	2510176	62.72	2040	2085	2040	2625	1415	2020	2061.99	2.69	571809	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3272	62.42	3.07	12	1.58	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
69	20240820	130405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	40	2	1.98	4622574960	2240793	55.99	2040	2085	2040	2625	1415	2020	2062.92	2.69	563148	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3272	62.42	3.07	12	1.41	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
70	20240820	120406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	45	2	2.23	4230635660	2051028	51.25	2040	2085	2040	2625	1415	2020	2062.69	2.69	555236	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3280	62.58	3.07	12	1.29	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
71	20240820	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	45	2	2.23	3369135475	1634994	40.86	2040	2085	2040	2625	1415	2020	2060.64	2.69	426374	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3280	62.58	3.07	12	1.03	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
72	20240820	100402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	30	2	1.49	2358661970	1144838	28.61	2040	2085	2040	2625	1415	2020	2060.26	2.69	402075	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3257	62.12	3.05	12	0.72	33.00	672.00	3300	20240718	-37.88	1225	20230817	67.35	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1225	67.35	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
73	20240820	090403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	50	2	2.48	493087300	240163	6.00	2040	2075	2040	2625	1415	2020	2053.15	2.69	76316	2153	2086	2053	1986	1953	2070	1970	794	605	500	1330	5	1	158859048	3288	62.73	3.08	12	0.15	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230821	2.87	N	032820	500	794 억	4267768	N	N	0	N	N
74	20240819	160359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2020	-70	5	-3.35	8075028190	3933017	114.19	2115	2120	2020	2715	1465	2090	2053.01	2.81	-203736	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3209	61.21	3.01	12	2.48	33.00	672.00	3300	20240718	-38.79	1225	20230817	64.90	3300	-38.79	20240718	1261	60.19	20240201	3300	-38.79	20240718	1225	64.90	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
75	20240819	150401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	-60	5	-2.87	7701088020	3748259	108.83	2115	2120	2020	2715	1465	2090	2054.43	2.81	-174288	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3225	61.52	3.02	12	2.36	33.00	672.00	3300	20240718	-38.48	1225	20230817	65.71	3300	-38.48	20240718	1261	60.98	20240201	3300	-38.48	20240718	1225	65.71	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
76	20240819	140403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2025	-65	5	-3.11	6880702605	3342805	97.06	2115	2120	2020	2715	1465	2090	2058.21	2.81	-236330	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3217	61.36	3.01	12	2.10	33.00	672.00	3300	20240718	-38.64	1225	20230817	65.31	3300	-38.64	20240718	1261	60.59	20240201	3300	-38.64	20240718	1225	65.31	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
77	20240819	130401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	-55	5	-2.63	5986114855	2901176	84.23	2115	2120	2030	2715	1465	2090	2063.19	2.81	-316740	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3233	61.67	3.03	12	1.83	33.00	672.00	3300	20240718	-38.33	1225	20230817	66.12	3300	-38.33	20240718	1261	61.38	20240201	3300	-38.33	20240718	1225	66.12	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
78	20240819	120400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2040	-50	5	-2.39	5173136880	2502169	72.65	2115	2120	2035	2715	1465	2090	2067.32	2.81	-407401	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3241	61.82	3.04	12	1.58	33.00	672.00	3300	20240718	-38.18	1225	20230817	66.53	3300	-38.18	20240718	1261	61.78	20240201	3300	-38.18	20240718	1225	66.53	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
79	20240819	110402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-35	5	-1.67	4087735020	1971553	57.24	2115	2120	2045	2715	1465	2090	2073.22	2.81	-357584	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3265	62.27	3.06	12	1.24	33.00	672.00	3300	20240718	-37.73	1225	20230817	67.76	3300	-37.73	20240718	1261	62.97	20240201	3300	-37.73	20240718	1225	67.76	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
80	20240819	100401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-30	5	-1.44	3491244820	1680879	48.80	2115	2120	2050	2715	1465	2090	2076.91	2.81	-343745	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3272	62.42	3.07	12	1.06	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
81	20240819	090402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	-5	5	-0.24	960582575	457093	13.27	2115	2120	2080	2715	1465	2090	2101.92	2.81	-262414	2120	2105	2090	2075	2060	2112	2082	794	625	500	1370	5	1	158859048	3312	63.18	3.10	12	0.29	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1225	70.20	20230821	2.91	N	032820	500	794 억	4468762	N	N	2684	N	N
82	20240816	160358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	25	2	1.21	6909542380	3306547	110.40	2080	2105	2075	2680	1450	2065	2089.66	3.40	401477	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3320	63.33	3.11	12	2.08	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1225	70.61	20230817	2.79	N	032820	500	794 억	5403463	N	N	2684	N	N
83	20240816	150400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	25	2	1.21	6268249525	2999729	100.16	2080	2105	2075	2680	1450	2065	2089.61	3.40	399302	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3320	63.33	3.11	12	1.89	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1225	70.61	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
84	20240816	140400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	25	2	1.21	5634045435	2695671	90.01	2080	2105	2075	2680	1450	2065	2090.04	3.40	346489	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3320	63.33	3.11	12	1.70	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1225	70.61	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
85	20240816	130403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	25	2	1.21	5135669770	2457002	82.04	2080	2105	2075	2680	1450	2065	2090.22	3.40	273915	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3320	63.33	3.11	12	1.55	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1225	70.61	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
86	20240816	120401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	30	2	1.45	4731829445	2263395	75.57	2080	2105	2075	2680	1450	2065	2090.59	3.40	274170	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3328	63.48	3.12	12	1.42	33.00	672.00	3300	20240718	-36.52	1225	20230817	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1225	71.02	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
87	20240816	110402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	30	2	1.45	3929606205	1880049	62.77	2080	2105	2075	2680	1450	2065	2090.17	3.40	248088	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3328	63.48	3.12	12	1.18	33.00	672.00	3300	20240718	-36.52	1225	20230817	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1225	71.02	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
88	20240816	100400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	35	2	1.69	3235641615	1548427	51.70	2080	2105	2075	2680	1450	2065	2089.64	3.40	299517	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3336	63.64	3.12	12	0.97	33.00	672.00	3300	20240718	-36.36	1225	20230817	71.43	3300	-36.36	20240718	1261	66.53	20240201	3300	-36.36	20240718	1225	71.43	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
89	20240816	090400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	20	2	0.97	397079530	190659	6.37	2080	2095	2075	2680	1450	2065	2082.71	3.40	5489	2128	2096	2078	2046	2028	2087	2037	794	615	500	1360	5	1	158859048	3312	63.18	3.10	12	0.12	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1225	70.20	20230817	2.79	N	032820	500	794 억	5403463	N	N	1129	N	N
90	20240814	160402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	5	2	0.24	6050591655	2907264	68.59	2090	2110	2060	2675	1445	2060	2081.22	3.36	65398	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3280	62.58	3.07	12	1.83	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230817	2.80	N	032820	500	794 억	5341544	N	N	1129	N	N
91	20240814	150400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	5	2	0.24	5604145195	2691217	63.49	2090	2110	2060	2675	1445	2060	2082.38	3.36	64502	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3280	62.58	3.07	12	1.69	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
92	20240814	140406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	5	2	0.24	5035190030	2416296	57.01	2090	2110	2060	2675	1445	2060	2083.85	3.36	-20890	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3280	62.58	3.07	12	1.52	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
93	20240814	130402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	15	2	0.73	4422260205	2120005	50.02	2090	2110	2070	2675	1445	2060	2085.97	3.36	-2185	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3296	62.88	3.09	12	1.33	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
94	20240814	120400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	25	2	1.21	3885408325	1861398	43.91	2090	2110	2070	2675	1445	2060	2087.36	3.36	63250	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3312	63.18	3.10	12	1.17	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1225	70.20	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
95	20240814	110358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	25	2	1.21	3158099000	1512357	35.68	2090	2110	2070	2675	1445	2060	2088.20	3.36	111264	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3312	63.18	3.10	12	0.95	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1225	70.20	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
96	20240814	100358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	15	2	0.73	2056408005	984452	23.23	2090	2110	2070	2675	1445	2060	2088.89	3.36	38188	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3296	62.88	3.09	12	0.62	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
97	20240814	090429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	35	2	1.70	555912310	265714	6.27	2090	2105	2080	2675	1445	2060	2092.15	3.36	-11345	2183	2121	2078	2016	1973	2100	1995	794	615	500	1350	5	1	158859048	3328	63.48	3.12	12	0.17	33.00	672.00	3300	20240718	-36.52	1225	20230817	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1225	71.02	20230817	2.80	N	032820	500	794 억	5341544	N	N	1398	N	N
98	20240813	160355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-70	5	-3.29	8699946565	4197441	94.96	2135	2140	2035	2765	1495	2130	2072.63	3.68	-511952	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3272	62.42	3.07	12	2.64	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230817	2.74	N	032820	500	794 억	5846357	N	N	1398	N	N
99	20240813	150357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-50	5	-2.35	8297566455	4002500	90.55	2135	2140	2035	2765	1495	2130	2073.01	3.68	-519768	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3304	63.03	3.10	12	2.52	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1225	69.80	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
100	20240813	140357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	-80	5	-3.76	7601841610	3665556	82.93	2135	2140	2035	2765	1495	2130	2073.76	3.68	-535287	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3257	62.12	3.05	12	2.31	33.00	672.00	3300	20240718	-37.88	1225	20230817	67.35	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1225	67.35	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
101	20240813	130358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	-80	5	-3.76	7085981375	3413936	77.24	2135	2140	2035	2765	1495	2130	2075.50	3.68	-506881	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3257	62.12	3.05	12	2.15	33.00	672.00	3300	20240718	-37.88	1225	20230817	67.35	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1225	67.35	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
102	20240813	120357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	-80	5	-3.76	6705161345	3228533	73.04	2135	2140	2035	2765	1495	2130	2076.74	3.68	-513762	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3257	62.12	3.05	12	2.03	33.00	672.00	3300	20240718	-37.88	1225	20230817	67.35	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1225	67.35	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
103	20240813	110355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-70	5	-3.29	5553590980	2665749	60.31	2135	2140	2050	2765	1495	2130	2083.20	3.68	-495850	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3272	62.42	3.07	12	1.68	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
104	20240813	100353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	-60	5	-2.82	4489361470	2148952	48.62	2135	2140	2050	2765	1495	2130	2088.97	3.68	-446336	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3288	62.73	3.08	12	1.35	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
105	20240813	090356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	0	3	0.00	694160200	326013	7.38	2135	2140	2115	2765	1495	2130	2129.23	3.68	-15860	2176	2152	2116	2092	2056	2165	2105	794	635	500	1400	5	1	158859048	3384	64.55	3.17	12	0.21	33.00	672.00	3300	20240718	-35.45	1225	20230817	73.88	3300	-35.45	20240718	1261	68.91	20240201	3300	-35.45	20240718	1225	73.88	20230817	2.74	N	032820	500	794 억	5846357	N	N	0	N	N
106	20240812	160353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	60	2	2.90	9194537720	4346850	114.57	2110	2140	2080	2690	1450	2070	2115.13	3.61	115298	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3384	64.55	3.17	12	2.74	33.00	672.00	3300	20240718	-35.45	1225	20230817	73.88	3300	-35.45	20240718	1261	68.91	20240201	3300	-35.45	20240718	1225	73.88	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
107	20240812	150355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	40	2	1.93	8600329500	4066776	107.19	2110	2140	2080	2690	1450	2070	2114.78	3.61	130765	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3352	63.94	3.14	12	2.56	33.00	672.00	3300	20240718	-36.06	1225	20230817	72.24	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1225	72.24	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
108	20240812	140354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	50	2	2.42	7807490780	3691452	97.30	2110	2140	2080	2690	1450	2070	2115.02	3.61	102208	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3368	64.24	3.15	12	2.32	33.00	672.00	3300	20240718	-35.76	1225	20230817	73.06	3300	-35.76	20240718	1261	68.12	20240201	3300	-35.76	20240718	1225	73.06	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
109	20240812	130351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	55	2	2.66	7123080520	3368645	88.79	2110	2140	2080	2690	1450	2070	2114.52	3.61	118303	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3376	64.39	3.16	12	2.12	33.00	672.00	3300	20240718	-35.61	1225	20230817	73.47	3300	-35.61	20240718	1261	68.52	20240201	3300	-35.61	20240718	1225	73.47	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
110	20240812	120352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	60	2	2.90	6542103640	3095852	81.60	2110	2140	2080	2690	1450	2070	2113.18	3.61	133111	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3384	64.55	3.17	12	1.95	33.00	672.00	3300	20240718	-35.45	1225	20230817	73.88	3300	-35.45	20240718	1261	68.91	20240201	3300	-35.45	20240718	1225	73.88	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
111	20240812	110352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	45	2	2.17	4983224265	2363366	62.29	2110	2130	2080	2690	1450	2070	2108.53	3.61	93631	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3360	64.09	3.15	12	1.49	33.00	672.00	3300	20240718	-35.91	1225	20230817	72.65	3300	-35.91	20240718	1261	67.72	20240201	3300	-35.91	20240718	1225	72.65	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
112	20240812	100349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	40	2	1.93	3204426595	1523460	40.15	2110	2120	2080	2690	1450	2070	2103.39	3.61	169591	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3352	63.94	3.14	12	0.96	33.00	672.00	3300	20240718	-36.06	1225	20230817	72.24	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1225	72.24	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
113	20240812	090348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	30	2	1.45	599183530	285097	7.51	2110	2110	2080	2690	1450	2070	2101.68	3.61	-22308	2146	2107	2086	2047	2026	2097	2037	794	620	500	1360	5	1	158859048	3336	63.64	3.12	12	0.18	33.00	672.00	3300	20240718	-36.36	1225	20230817	71.43	3300	-36.36	20240718	1261	66.53	20240201	3300	-36.36	20240718	1225	71.43	20230817	2.65	N	032820	500	794 억	5730993	N	N	764	N	N
114	20240809	160348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	15	2	0.73	7818479635	3748849	45.90	2085	2125	2065	2670	1440	2055	2085.59	3.37	381317	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3288	62.73	3.08	12	2.36	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230817	2.57	N	032820	500	794 억	5350163	N	N	764	N	N
115	20240809	150356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	20	2	0.97	6959052405	3334088	40.82	2085	2125	2065	2670	1440	2055	2087.25	3.37	315485	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3296	62.88	3.09	12	2.10	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
116	20240809	140356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	15	2	0.73	6232828020	2984290	36.54	2085	2125	2065	2670	1440	2055	2088.55	3.37	266200	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3288	62.73	3.08	12	1.88	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
117	20240809	130354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	25	2	1.22	5605965220	2682364	32.84	2085	2125	2070	2670	1440	2055	2089.94	3.37	265371	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3304	63.03	3.10	12	1.69	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1225	69.80	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
118	20240809	120353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	25	2	1.22	5224946545	2499432	30.60	2085	2125	2070	2670	1440	2055	2090.46	3.37	287594	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3304	63.03	3.10	12	1.57	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1225	69.80	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
119	20240809	110350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	30	2	1.46	4484691130	2143360	26.24	2085	2125	2075	2670	1440	2055	2092.37	3.37	233407	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3312	63.18	3.10	12	1.35	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1225	70.20	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
120	20240809	100356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	30	2	1.46	3421233135	1633641	20.00	2085	2125	2080	2670	1440	2055	2094.24	3.37	102965	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3312	63.18	3.10	12	1.03	33.00	672.00	3300	20240718	-36.82	1225	20230817	70.20	3300	-36.82	20240718	1261	65.34	20240201	3300	-36.82	20240718	1225	70.20	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
121	20240809	090351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	40	2	1.95	686471730	327488	4.01	2085	2125	2085	2670	1440	2055	2096.20	3.37	18146	2208	2131	2073	1996	1938	2102	1967	794	615	500	1350	5	1	158859048	3328	63.48	3.12	12	0.21	33.00	672.00	3300	20240718	-36.52	1225	20230817	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1225	71.02	20230817	2.57	N	032820	500	794 억	5350163	N	N	7647	N	N
122	20240808	160346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-15	5	-0.72	16791459695	8062437	164.61	2060	2150	2015	2690	1450	2070	2082.73	4.12	-1195045	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3265	62.27	3.06	12	5.08	33.00	672.00	3300	20240718	-37.73	1225	20230817	67.76	3300	-37.73	20240718	1261	62.97	20240201	3300	-37.73	20240718	1225	67.76	20230817	2.82	N	032820	500	794 억	6551544	N	N	7647	N	N
123	20240808	150350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-5	5	-0.24	16201407610	7775722	158.76	2060	2150	2015	2690	1450	2070	2083.60	4.12	-1279476	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3280	62.58	3.07	12	4.89	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
124	20240808	140349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	0	3	0.00	15025213100	7208012	147.16	2060	2150	2015	2690	1450	2070	2084.53	4.12	-1450671	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3288	62.73	3.08	12	4.54	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
125	20240808	130350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	10	2	0.48	14029387370	6726232	137.33	2060	2150	2015	2690	1450	2070	2085.78	4.12	-1599235	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3304	63.03	3.10	12	4.23	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1225	69.80	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
126	20240808	120354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	25	2	1.21	13236763180	6346492	129.58	2060	2150	2015	2690	1450	2070	2085.70	4.12	-1557498	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3328	63.48	3.12	12	4.00	33.00	672.00	3300	20240718	-36.52	1225	20230817	71.02	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1225	71.02	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
127	20240808	110351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	20	2	0.97	12174371760	5838746	119.21	2060	2150	2015	2690	1450	2070	2085.11	4.12	-1614835	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3320	63.33	3.11	12	3.68	33.00	672.00	3300	20240718	-36.67	1225	20230817	70.61	3300	-36.67	20240718	1261	65.74	20240201	3300	-36.67	20240718	1225	70.61	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
128	20240808	100349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-10	5	-0.48	10276616925	4922497	100.50	2060	2150	2015	2690	1450	2070	2087.70	4.12	-1505027	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3272	62.42	3.07	12	3.10	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
129	20240808	090347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-5	5	-0.24	722842875	354403	7.24	2060	2070	2015	2690	1450	2070	2039.14	4.12	-797	2126	2097	2061	2032	1996	2112	2047	794	620	500	1360	5	1	158859048	3280	62.58	3.07	12	0.22	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230817	2.82	N	032820	500	794 억	6551544	N	N	15408	N	N
130	20240807	160342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	35	2	1.72	9904514935	4801626	34.85	2045	2090	2025	2645	1425	2035	2062.72	4.00	177683	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3288	62.73	3.08	12	3.02	33.00	672.00	3300	20240718	-37.27	1225	20230817	68.98	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1225	68.98	20230817	3.16	N	032820	500	794 억	6356240	N	N	15408	N	N
131	20240807	150346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	20	2	0.98	9307144095	4512223	32.75	2045	2090	2025	2645	1425	2035	2062.65	4.00	122803	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3265	62.27	3.06	12	2.84	33.00	672.00	3300	20240718	-37.73	1225	20230817	67.76	3300	-37.73	20240718	1261	62.97	20240201	3300	-37.73	20240718	1225	67.76	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
132	20240807	140349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	40	2	1.97	8373710120	4059864	29.47	2045	2090	2025	2645	1425	2035	2062.56	4.00	160287	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3296	62.88	3.09	12	2.56	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
133	20240807	130348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	40	2	1.97	7636223625	3705003	26.89	2045	2090	2025	2645	1425	2035	2061.06	4.00	55378	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3296	62.88	3.09	12	2.33	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
134	20240807	120349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	40	2	1.97	6419907545	3119859	22.65	2045	2080	2025	2645	1425	2035	2057.76	4.00	-2148	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3296	62.88	3.09	12	1.96	33.00	672.00	3300	20240718	-37.12	1225	20230817	69.39	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1225	69.39	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
135	20240807	110349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	25	2	1.23	5501181725	2675182	19.42	2045	2080	2025	2645	1425	2035	2056.38	4.00	-107126	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3272	62.42	3.07	12	1.68	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
136	20240807	100344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2045	10	2	0.49	4170288050	2028754	14.73	2045	2080	2025	2645	1425	2035	2055.59	4.00	-115555	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3249	61.97	3.04	12	1.28	33.00	672.00	3300	20240718	-38.03	1225	20230817	66.94	3300	-38.03	20240718	1261	62.17	20240201	3300	-38.03	20240718	1225	66.94	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
137	20240807	090344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	15	2	0.74	976738280	477542	3.47	2045	2065	2030	2645	1425	2035	2045.35	4.00	-124680	2218	2126	2033	1941	1848	2172	1987	794	610	500	1340	5	1	158859048	3257	62.12	3.05	12	0.30	33.00	672.00	3300	20240718	-37.88	1225	20230817	67.35	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1225	67.35	20230817	3.16	N	032820	500	794 억	6356240	N	N	1557	N	N
138	20240806	160342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	67	2	3.40	27910314628	13660847	120.00	1968	2125	1940	2555	1378	1968	2043.19	3.92	181258	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3233	61.67	3.03	12	8.60	33.00	672.00	3300	20240718	-38.33	1225	20230817	66.12	3300	-38.33	20240718	1261	61.38	20240201	3300	-38.33	20240718	1225	66.12	20230817	3.47	N	032820	500	794 억	6221244	N	N	1557	N	N
139	20240806	150347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	92	2	4.67	26596683663	13019995	114.37	1968	2125	1940	2555	1378	1968	2042.85	3.92	57360	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3272	62.42	3.07	12	8.20	33.00	672.00	3300	20240718	-37.58	1225	20230817	68.16	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1225	68.16	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
140	20240806	140344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2045	77	2	3.91	25239975828	12357960	108.55	1968	2125	1940	2555	1378	1968	2042.50	3.92	-136072	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3249	61.97	3.04	12	7.78	33.00	672.00	3300	20240718	-38.03	1225	20230817	66.94	3300	-38.03	20240718	1261	62.17	20240201	3300	-38.03	20240718	1225	66.94	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
141	20240806	130345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	87	2	4.42	24213022783	11857972	104.16	1968	2125	1940	2555	1378	1968	2042.02	3.92	-111805	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3265	62.27	3.06	12	7.46	33.00	672.00	3300	20240718	-37.73	1225	20230817	67.76	3300	-37.73	20240718	1261	62.97	20240201	3300	-37.73	20240718	1225	67.76	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
142	20240806	120346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	62	2	3.15	22878564403	11207283	98.45	1968	2125	1940	2555	1378	1968	2041.51	3.92	-301299	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3225	61.52	3.02	12	7.05	33.00	672.00	3300	20240718	-38.48	1225	20230817	65.71	3300	-38.48	20240718	1261	60.98	20240201	3300	-38.48	20240718	1225	65.71	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
143	20240806	110344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2045	77	2	3.91	20252009743	9914928	87.09	1968	2125	1940	2555	1378	1968	2042.70	3.92	-250424	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3249	61.97	3.04	12	6.24	33.00	672.00	3300	20240718	-38.03	1225	20230817	66.94	3300	-38.03	20240718	1261	62.17	20240201	3300	-38.03	20240718	1225	66.94	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
144	20240806	100342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	112	2	5.69	11950619163	5887344	51.72	1968	2105	1940	2555	1378	1968	2030.05	3.92	123496	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3304	63.03	3.10	12	3.71	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1225	69.80	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
145	20240806	090342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2035	67	2	3.40	2291402102	1143562	10.05	1968	2050	1968	2555	1378	1968	2004.26	3.92	114935	2356	2162	1981	1787	1606	2071	1696	794	587	500	1290	5	1	158859048	3233	61.67	3.03	12	0.72	33.00	672.00	3300	20240718	-38.33	1225	20230817	66.12	3300	-38.33	20240718	1261	61.38	20240201	3300	-38.33	20240718	1225	66.12	20230817	3.47	N	032820	500	794 억	6221244	N	N	28665	N	N
146	20240805	160339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1968	-247	5	-11.15	22623797271	11178754	165.50	2170	2175	1800	2875	1555	2215	2024.19	2.92	1566220	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	1	1	158859048	3126	59.64	2.93	12	7.04	33.00	672.00	3300	20240718	-40.36	1225	20230817	60.65	3300	-40.36	20240718	1261	56.07	20240201	3300	-40.36	20240718	1225	60.65	20230817	3.50	N	032820	500	794 억	4637618	N	N	28665	N	N
147	20240805	150343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1941	-274	5	-12.37	19791706697	9723396	143.95	2170	2175	1800	2875	1555	2215	2035.46	2.92	1456983	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	1	1	158859048	3083	58.82	2.89	12	6.12	33.00	672.00	3300	20240718	-41.18	1225	20230817	58.45	3300	-41.18	20240718	1261	53.93	20240201	3300	-41.18	20240718	1225	58.45	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
148	20240805	140344	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2015	-200	5	-9.03	14014191620	6723493	99.54	2170	2175	2010	2875	1555	2215	2084.35	2.92	1081140	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	5	1	158859048	3201	61.06	3.00	12	4.23	33.00	672.00	3300	20240718	-38.94	1225	20230817	64.49	3300	-38.94	20240718	1261	59.79	20240201	3300	-38.94	20240718	1225	64.49	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
149	20240805	130341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2025	-190	5	-8.58	12408248670	5931356	87.81	2170	2175	2025	2875	1555	2215	2091.96	2.92	885358	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	5	1	158859048	3217	61.36	3.01	12	3.73	33.00	672.00	3300	20240718	-38.64	1225	20230817	65.31	3300	-38.64	20240718	1261	60.59	20240201	3300	-38.64	20240718	1225	65.31	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
150	20240805	120341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-150	5	-6.77	10659645035	5075266	75.14	2170	2175	2050	2875	1555	2215	2100.30	2.92	619815	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	5	1	158859048	3280	62.58	3.07	12	3.19	33.00	672.00	3300	20240718	-37.42	1225	20230817	68.57	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1225	68.57	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
151	20240805	110345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-135	5	-6.09	8502467415	4029246	59.65	2170	2175	2070	2875	1555	2215	2110.17	2.92	373774	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	5	1	158859048	3304	63.03	3.10	12	2.54	33.00	672.00	3300	20240718	-36.97	1225	20230817	69.80	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1225	69.80	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
152	20240805	100340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	-100	5	-4.51	6167143690	2911405	43.10	2170	2175	2085	2875	1555	2215	2118.25	2.92	409833	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	5	1	158859048	3360	64.09	3.15	12	1.83	33.00	672.00	3300	20240718	-35.91	1225	20230817	72.65	3300	-35.91	20240718	1261	67.72	20240201	3300	-35.91	20240718	1225	72.65	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
153	20240805	090338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	-90	5	-4.06	1178701440	550016	8.14	2170	2175	2110	2875	1555	2215	2142.96	2.92	203977	2345	2280	2245	2180	2145	2262	2162	794	660	500	1460	5	1	158859048	3376	64.39	3.16	12	0.35	33.00	672.00	3300	20240718	-35.61	1225	20230817	73.47	3300	-35.61	20240718	1261	68.52	20240201	3300	-35.61	20240718	1225	73.47	20230817	3.50	N	032820	500	794 억	4637618	N	N	3470	N	N
154	20240802	160335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-125	5	-5.34	14870428025	6634620	111.77	2305	2310	2210	3040	1640	2340	2241.35	2.36	871032	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3519	67.12	3.30	12	4.18	33.00	672.00	3300	20240718	-32.88	1225	20230817	80.82	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1225	80.82	20230817	3.35	N	032820	500	794 억	3741498	N	N	3470	N	N
155	20240802	150333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-105	5	-4.49	13837874205	6169289	103.93	2305	2310	2210	3040	1640	2340	2242.92	2.36	809028	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3550	67.73	3.33	12	3.88	33.00	672.00	3300	20240718	-32.27	1225	20230817	82.45	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1225	82.45	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
156	20240802	140338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	-115	5	-4.91	11940547110	5318466	89.60	2305	2310	2210	3040	1640	2340	2244.99	2.36	707585	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3535	67.42	3.31	12	3.35	33.00	672.00	3300	20240718	-32.58	1225	20230817	81.63	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1225	81.63	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
157	20240802	130338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-105	5	-4.49	11074597125	4929315	83.04	2305	2310	2210	3040	1640	2340	2246.55	2.36	641127	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3550	67.73	3.33	12	3.10	33.00	672.00	3300	20240718	-32.27	1225	20230817	82.45	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1225	82.45	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
158	20240802	120337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	-90	5	-3.85	10446006325	4648087	78.31	2305	2310	2210	3040	1640	2340	2247.24	2.36	566186	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3574	68.18	3.35	12	2.93	33.00	672.00	3300	20240718	-31.82	1225	20230817	83.67	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1225	83.67	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
159	20240802	110337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	-115	5	-4.91	8764383850	3891548	65.56	2305	2310	2215	3040	1640	2340	2252.00	2.36	435024	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3535	67.42	3.31	12	2.45	33.00	672.00	3300	20240718	-32.58	1225	20230817	81.63	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1225	81.63	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
160	20240802	100334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	-90	5	-3.85	6507930815	2883495	48.58	2305	2310	2215	3040	1640	2340	2256.76	2.36	423184	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3574	68.18	3.35	12	1.82	33.00	672.00	3300	20240718	-31.82	1225	20230817	83.67	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1225	83.67	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
161	20240802	090339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-60	5	-2.56	1111758430	484987	8.17	2305	2310	2275	3040	1640	2340	2291.65	2.36	-74009	2460	2400	2370	2310	2280	2385	2295	794	700	500	1540	5	1	158859048	3622	69.09	3.39	12	0.31	33.00	672.00	3300	20240718	-30.91	1225	20230817	86.12	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1225	86.12	20230817	3.35	N	032820	500	794 억	3741498	N	N	0	N	N
162	20240801	160334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2340	-40	5	-1.68	13821689655	5808021	45.99	2390	2430	2340	3090	1670	2380	2379.84	2.48	-633394	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3717	70.91	3.48	12	3.66	33.00	672.00	3300	20240718	-29.09	1225	20230817	91.02	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1225	91.02	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
163	20240801	150342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	-20	5	-0.84	11818962750	4954466	39.23	2390	2430	2355	3090	1670	2380	2385.53	2.48	-220799	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3749	71.52	3.51	12	3.12	33.00	672.00	3300	20240718	-28.48	1225	20230817	92.65	3300	-28.48	20240718	1261	87.15	20240201	3300	-28.48	20240718	1225	92.65	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
164	20240801	140340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2375	-5	5	-0.21	9480647295	3966516	31.41	2390	2430	2365	3090	1670	2380	2390.20	2.48	334640	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3773	71.97	3.53	12	2.50	33.00	672.00	3300	20240718	-28.03	1225	20230817	93.88	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1225	93.88	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
165	20240801	130335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2380	0	3	0.00	8795175310	3678289	29.13	2390	2430	2365	3090	1670	2380	2391.14	2.48	263023	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3781	72.12	3.54	12	2.32	33.00	672.00	3300	20240718	-27.88	1225	20230817	94.29	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1225	94.29	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
166	20240801	120337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2385	5	2	0.21	8052515215	3366016	26.65	2390	2430	2365	3090	1670	2380	2392.34	2.48	252429	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3789	72.27	3.55	12	2.12	33.00	672.00	3300	20240718	-27.73	1225	20230817	94.69	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1225	94.69	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
167	20240801	110339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2385	5	2	0.21	7365285160	3077104	24.37	2390	2430	2365	3090	1670	2380	2393.62	2.48	282615	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3789	72.27	3.55	12	1.94	33.00	672.00	3300	20240718	-27.73	1225	20230817	94.69	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1225	94.69	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
168	20240801	100337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2380	0	3	0.00	5583660725	2327420	18.43	2390	2430	2370	3090	1670	2380	2399.16	2.48	213502	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3781	72.12	3.54	12	1.47	33.00	672.00	3300	20240718	-27.88	1225	20230817	94.29	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1225	94.29	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N
169	20240801	090331	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2415	35	2	1.47	1060706530	443682	3.51	2390	2420	2380	3090	1670	2380	2390.94	2.48	26989	2546	2462	2401	2317	2256	2505	2360	794	710	500	1570	5	1	158859048	3836	73.18	3.59	12	0.28	33.00	672.00	3300	20240718	-26.82	1225	20230817	97.14	3300	-26.82	20240718	1261	91.51	20240201	3300	-26.82	20240718	1225	97.14	20230817	3.30	N	032820	500	794 억	3934415	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History