KissMeData/073490/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	710	2	4.04	290301350	15910	84.40	17590	18450	17590	22850	12320	17590	18246.44	2.42	3802	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1392	12.80	0.84	12	0.21	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
3	20240830	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18290	700	2	3.98	285270800	15635	82.94	17590	18450	17590	22850	12320	17590	18245.65	2.42	3799	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1391	12.79	0.84	12	0.21	1430.00	21824.00	32450	20240116	-43.64	16150	20240805	13.25	32450	-43.64	20240116	16150	13.25	20240805	32450	-43.64	20240116	16150	13.25	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
4	20240830	140636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18290	700	2	3.98	268721700	14730	78.14	17590	18450	17590	22850	12320	17590	18243.16	2.42	3512	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1391	12.79	0.84	12	0.19	1430.00	21824.00	32450	20240116	-43.64	16150	20240805	13.25	32450	-43.64	20240116	16150	13.25	20240805	32450	-43.64	20240116	16150	13.25	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
5	20240830	130631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18250	660	2	3.75	264156410	14480	76.82	17590	18450	17590	22850	12320	17590	18242.85	2.42	3460	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1388	12.76	0.84	12	0.19	1430.00	21824.00	32450	20240116	-43.76	16150	20240805	13.00	32450	-43.76	20240116	16150	13.00	20240805	32450	-43.76	20240116	16150	13.00	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
6	20240830	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18330	740	2	4.21	181920360	10002	53.06	17590	18330	17590	22850	12320	17590	18188.40	2.42	2367	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1394	12.82	0.84	12	0.13	1430.00	21824.00	32450	20240116	-43.51	16150	20240805	13.50	32450	-43.51	20240116	16150	13.50	20240805	32450	-43.51	20240116	16150	13.50	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
7	20240830	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	710	2	4.04	138144300	7610	40.37	17590	18310	17590	22850	12320	17590	18153.00	2.42	2319	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1392	12.80	0.84	12	0.10	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
8	20240830	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18130	540	2	3.07	52756290	2927	15.53	17590	18170	17590	22850	12320	17590	18024.01	2.42	969	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1379	12.68	0.83	12	0.04	1430.00	21824.00	32450	20240116	-44.13	16150	20240805	12.26	32450	-44.13	20240116	16150	12.26	20240805	32450	-44.13	20240116	16150	12.26	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
9	20240830	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17750	160	2	0.91	1408120	80	0.42	17590	17750	17590	22850	12320	17590	17601.50	2.42	58	18103	17846	17693	17436	17283	17770	17360	38	5260	500	12660	10	1	7603846	1350	12.41	0.81	12	0.00	1430.00	21824.00	32450	20240116	-45.30	16150	20240805	9.91	32450	-45.30	20240116	16150	9.91	20240805	32450	-45.30	20240116	16150	9.91	20240805	2.94	N	073490	500	38 억	184325	N	N	2	N	N
10	20240829	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17590	-320	5	-1.79	330988370	18792	105.87	17950	17950	17540	23250	12540	17910	17613.26	2.47	-3315	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1338	12.30	0.81	12	0.25	1430.00	21824.00	32450	20240116	-45.79	16150	20240805	8.92	32450	-45.79	20240116	16150	8.92	20240805	32450	-45.79	20240116	16150	8.92	20240805	2.92	N	073490	500	38 억	187647	N	N	2	N	N
11	20240829	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	-280	5	-1.56	319758250	18154	102.28	17950	17950	17540	23250	12540	17910	17613.65	2.47	-3047	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1341	12.33	0.81	12	0.24	1430.00	21824.00	32450	20240116	-45.67	16150	20240805	9.16	32450	-45.67	20240116	16150	9.16	20240805	32450	-45.67	20240116	16150	9.16	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
12	20240829	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17610	-300	5	-1.68	303729040	17244	97.15	17950	17950	17540	23250	12540	17910	17613.61	2.47	-2764	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1339	12.31	0.81	12	0.23	1430.00	21824.00	32450	20240116	-45.73	16150	20240805	9.04	32450	-45.73	20240116	16150	9.04	20240805	32450	-45.73	20240116	16150	9.04	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
13	20240829	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17570	-340	5	-1.90	267896600	15206	85.67	17950	17950	17540	23250	12540	17910	17617.82	2.47	-3189	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1336	12.29	0.81	12	0.20	1430.00	21824.00	32450	20240116	-45.86	16150	20240805	8.79	32450	-45.86	20240116	16150	8.79	20240805	32450	-45.86	20240116	16150	8.79	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
14	20240829	120644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17580	-330	5	-1.84	157539680	8929	50.30	17950	17950	17540	23250	12540	17910	17643.60	2.47	-2141	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1337	12.29	0.81	12	0.12	1430.00	21824.00	32450	20240116	-45.82	16150	20240805	8.85	32450	-45.82	20240116	16150	8.85	20240805	32450	-45.82	20240116	16150	8.85	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
15	20240829	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17590	-320	5	-1.79	130356940	7383	41.59	17950	17950	17540	23250	12540	17910	17656.36	2.47	-2012	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1338	12.30	0.81	12	0.10	1430.00	21824.00	32450	20240116	-45.79	16150	20240805	8.92	32450	-45.79	20240116	16150	8.92	20240805	32450	-45.79	20240116	16150	8.92	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
16	20240829	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17690	-220	5	-1.23	62161330	3511	19.78	17950	17950	17630	23250	12540	17910	17704.74	2.47	-1363	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1345	12.37	0.81	12	0.05	1430.00	21824.00	32450	20240116	-45.49	16150	20240805	9.54	32450	-45.49	20240116	16150	9.54	20240805	32450	-45.49	20240116	16150	9.54	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
17	20240829	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17830	-80	5	-0.45	1676720	94	0.53	17950	17950	17830	23250	12540	17910	17837.45	2.47	10	18303	18106	17993	17796	17683	18050	17740	38	5340	500	12890	10	1	7603846	1356	12.47	0.82	12	0.00	1430.00	21824.00	32450	20240116	-45.05	16150	20240805	10.40	32450	-45.05	20240116	16150	10.40	20240805	32450	-45.05	20240116	16150	10.40	20240805	2.92	N	073490	500	38 억	187647	N	N	1	N	N
18	20240828	160624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	-220	5	-1.21	317590520	17724	87.49	17940	18190	17880	23550	12700	18130	17918.68	2.51	-3207	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1362	12.52	0.82	12	0.23	1430.00	21824.00	32450	20240116	-44.81	16150	20240805	10.90	32450	-44.81	20240116	16150	10.90	20240805	32450	-44.81	20240116	16150	10.90	20240805	2.89	N	073490	500	38 억	190855	N	N	1	N	N
19	20240828	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17890	-240	5	-1.32	303739640	16950	83.67	17940	18190	17880	23550	12700	18130	17919.74	2.51	-2917	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1360	12.51	0.82	12	0.22	1430.00	21824.00	32450	20240116	-44.87	16150	20240805	10.77	32450	-44.87	20240116	16150	10.77	20240805	32450	-44.87	20240116	16150	10.77	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
20	20240828	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	-220	5	-1.21	269263810	15024	74.16	17940	18190	17880	23550	12700	18130	17922.25	2.51	-2447	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1362	12.52	0.82	12	0.20	1430.00	21824.00	32450	20240116	-44.81	16150	20240805	10.90	32450	-44.81	20240116	16150	10.90	20240805	32450	-44.81	20240116	16150	10.90	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
21	20240828	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17930	-200	5	-1.10	226969850	12662	62.50	17940	18190	17880	23550	12700	18130	17925.28	2.51	-2595	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1363	12.54	0.82	12	0.17	1430.00	21824.00	32450	20240116	-44.75	16150	20240805	11.02	32450	-44.75	20240116	16150	11.02	20240805	32450	-44.75	20240116	16150	11.02	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
22	20240828	120626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-230	5	-1.27	184439590	10287	50.78	17940	18190	17880	23550	12700	18130	17929.39	2.51	-2622	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1361	12.52	0.82	12	0.14	1430.00	21824.00	32450	20240116	-44.84	16150	20240805	10.84	32450	-44.84	20240116	16150	10.84	20240805	32450	-44.84	20240116	16150	10.84	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
23	20240828	110627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-230	5	-1.27	123543390	6888	34.00	17940	18190	17880	23550	12700	18130	17936.03	2.51	-2534	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1361	12.52	0.82	12	0.09	1430.00	21824.00	32450	20240116	-44.84	16150	20240805	10.84	32450	-44.84	20240116	16150	10.84	20240805	32450	-44.84	20240116	16150	10.84	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
24	20240828	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17950	-180	5	-0.99	60523480	3370	16.64	17940	18190	17910	23550	12700	18130	17959.49	2.51	-1131	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1365	12.55	0.82	12	0.04	1430.00	21824.00	32450	20240116	-44.68	16150	20240805	11.15	32450	-44.68	20240116	16150	11.15	20240805	32450	-44.68	20240116	16150	11.15	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
25	20240828	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18190	60	2	0.33	125830	7	0.03	17940	18190	17940	23550	12700	18130	17975.71	2.51	-1	18470	18300	18080	17910	17690	18385	17995	38	5420	500	13050	10	1	7603846	1383	12.72	0.83	12	0.00	1430.00	21824.00	32450	20240116	-43.94	16150	20240805	12.63	32450	-43.94	20240116	16150	12.63	20240805	32450	-43.94	20240116	16150	12.63	20240805	2.89	N	073490	500	38 억	190855	N	N	5	N	N
26	20240827	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18130	-130	5	-0.71	365191100	20258	102.96	18080	18250	17860	23700	12790	18260	18027.01	2.40	8370	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1379	12.68	0.83	12	0.27	1430.00	21824.00	32450	20240116	-44.13	16150	20240805	12.26	32450	-44.13	20240116	16150	12.26	20240805	32450	-44.13	20240116	16150	12.26	20240805	2.94	N	073490	500	38 억	182485	N	N	5	N	N
27	20240827	150627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18120	-140	5	-0.77	337408040	18724	95.17	18080	18250	17860	23700	12790	18260	18020.08	2.40	8164	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1378	12.67	0.83	12	0.25	1430.00	21824.00	32450	20240116	-44.16	16150	20240805	12.20	32450	-44.16	20240116	16150	12.20	20240805	32450	-44.16	20240116	16150	12.20	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
28	20240827	140628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18070	-190	5	-1.04	230091410	12785	64.98	18080	18250	17860	23700	12790	18260	17996.98	2.40	4276	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1374	12.64	0.83	12	0.17	1430.00	21824.00	32450	20240116	-44.31	16150	20240805	11.89	32450	-44.31	20240116	16150	11.89	20240805	32450	-44.31	20240116	16150	11.89	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
29	20240827	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18000	-260	5	-1.42	137443480	7637	38.82	18080	18250	17860	23700	12790	18260	17997.05	2.40	1626	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1369	12.59	0.82	12	0.10	1430.00	21824.00	32450	20240116	-44.53	16150	20240805	11.46	32450	-44.53	20240116	16150	11.46	20240805	32450	-44.53	20240116	16150	11.46	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
30	20240827	120634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18000	-260	5	-1.42	126989170	7056	35.86	18080	18250	17860	23700	12790	18260	17997.33	2.40	1289	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1369	12.59	0.82	12	0.09	1430.00	21824.00	32450	20240116	-44.53	16150	20240805	11.46	32450	-44.53	20240116	16150	11.46	20240805	32450	-44.53	20240116	16150	11.46	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
31	20240827	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-200	5	-1.10	109790460	6101	31.01	18080	18250	17860	23700	12790	18260	17995.49	2.40	1245	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1373	12.63	0.83	12	0.08	1430.00	21824.00	32450	20240116	-44.35	16150	20240805	11.83	32450	-44.35	20240116	16150	11.83	20240805	32450	-44.35	20240116	16150	11.83	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
32	20240827	100628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18110	-150	5	-0.82	83352410	4640	23.58	18080	18250	17860	23700	12790	18260	17963.88	2.40	944	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1377	12.66	0.83	12	0.06	1430.00	21824.00	32450	20240116	-44.19	16150	20240805	12.14	32450	-44.19	20240116	16150	12.14	20240805	32450	-44.19	20240116	16150	12.14	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
33	20240827	090627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18240	-20	5	-0.11	3982220	221	1.12	18080	18250	17910	23700	12790	18260	18019.10	2.40	8	19073	18666	18243	17836	17413	18455	17625	38	5440	500	13140	10	1	7603846	1387	12.76	0.84	12	0.00	1430.00	21824.00	32450	20240116	-43.79	16150	20240805	12.94	32450	-43.79	20240116	16150	12.94	20240805	32450	-43.79	20240116	16150	12.94	20240805	2.94	N	073490	500	38 억	182485	N	N	0	N	N
34	20240826	160620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18260	-40	5	-0.22	354231710	19573	114.52	18650	18650	17820	23750	12810	18300	18097.97	2.44	-3008	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1388	12.77	0.84	12	0.26	1430.00	21824.00	32450	20240116	-43.73	16150	20240805	13.07	32450	-43.73	20240116	16150	13.07	20240805	32450	-43.73	20240116	16150	13.07	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
35	20240826	150624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17880	-420	5	-2.30	306075900	16897	98.86	18650	18650	17820	23750	12810	18300	18114.22	2.44	-3766	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1360	12.50	0.82	12	0.22	1430.00	21824.00	32450	20240116	-44.90	16150	20240805	10.71	32450	-44.90	20240116	16150	10.71	20240805	32450	-44.90	20240116	16150	10.71	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
36	20240826	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18020	-280	5	-1.53	232420660	12793	74.85	18650	18650	18000	23750	12810	18300	18167.80	2.44	-3424	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1370	12.60	0.83	12	0.17	1430.00	21824.00	32450	20240116	-44.47	16150	20240805	11.58	32450	-44.47	20240116	16150	11.58	20240805	32450	-44.47	20240116	16150	11.58	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
37	20240826	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18110	-190	5	-1.04	155262950	8516	49.83	18650	18650	18110	23750	12810	18300	18231.91	2.44	-2486	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1377	12.66	0.83	12	0.11	1430.00	21824.00	32450	20240116	-44.19	16150	20240805	12.14	32450	-44.19	20240116	16150	12.14	20240805	32450	-44.19	20240116	16150	12.14	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
38	20240826	120624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18160	-140	5	-0.77	131527180	7209	42.18	18650	18650	18120	23750	12810	18300	18244.86	2.44	-1847	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1381	12.70	0.83	12	0.09	1430.00	21824.00	32450	20240116	-44.04	16150	20240805	12.45	32450	-44.04	20240116	16150	12.45	20240805	32450	-44.04	20240116	16150	12.45	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
39	20240826	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18150	-150	5	-0.82	118026660	6465	37.83	18650	18650	18150	23750	12810	18300	18256.25	2.44	-1642	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1380	12.69	0.83	12	0.09	1430.00	21824.00	32450	20240116	-44.07	16150	20240805	12.38	32450	-44.07	20240116	16150	12.38	20240805	32450	-44.07	20240116	16150	12.38	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
40	20240826	100627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18240	-60	5	-0.33	92060760	5037	29.47	18650	18650	18180	23750	12810	18300	18276.90	2.44	-864	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1387	12.76	0.84	12	0.07	1430.00	21824.00	32450	20240116	-43.79	16150	20240805	12.94	32450	-43.79	20240116	16150	12.94	20240805	32450	-43.79	20240116	16150	12.94	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
41	20240826	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18320	20	2	0.11	22224800	1213	7.10	18650	18650	18300	23750	12810	18300	18322.18	2.44	1044	18753	18526	18403	18176	18053	18465	18115	38	5450	500	13170	10	1	7603846	1393	12.81	0.84	12	0.02	1430.00	21824.00	32450	20240116	-43.54	16150	20240805	13.44	32450	-43.54	20240116	16150	13.44	20240805	32450	-43.54	20240116	16150	13.44	20240805	2.82	N	073490	500	38 억	185489	N	N	0	N	N
42	20240823	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	-210	5	-1.13	313918120	17084	46.09	18470	18630	18280	24050	12960	18510	18375.03	2.44	-80	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1392	12.80	0.84	12	0.22	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
43	20240823	150627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	-210	5	-1.13	305148420	16605	44.80	18470	18630	18280	24050	12960	18510	18376.90	2.44	-14	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1392	12.80	0.84	12	0.22	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
44	20240823	140625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18340	-170	5	-0.92	253780440	13801	37.24	18470	18630	18280	24050	12960	18510	18388.55	2.44	-278	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1395	12.83	0.84	12	0.18	1430.00	21824.00	32450	20240116	-43.48	16150	20240805	13.56	32450	-43.48	20240116	16150	13.56	20240805	32450	-43.48	20240116	16150	13.56	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
45	20240823	130625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18400	-110	5	-0.59	245828800	13369	36.07	18470	18630	18280	24050	12960	18510	18387.97	2.44	-472	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1399	12.87	0.84	12	0.18	1430.00	21824.00	32450	20240116	-43.30	16150	20240805	13.93	32450	-43.30	20240116	16150	13.93	20240805	32450	-43.30	20240116	16150	13.93	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
46	20240823	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	-210	5	-1.13	211940900	11521	31.08	18470	18630	18280	24050	12960	18510	18396.05	2.44	-879	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1392	12.80	0.84	12	0.15	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
47	20240823	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18350	-160	5	-0.86	151533000	8231	22.21	18470	18630	18280	24050	12960	18510	18410.04	2.44	-489	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1395	12.83	0.84	12	0.11	1430.00	21824.00	32450	20240116	-43.45	16150	20240805	13.62	32450	-43.45	20240116	16150	13.62	20240805	32450	-43.45	20240116	16150	13.62	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
48	20240823	100624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18530	20	2	0.11	54142340	2928	7.90	18470	18630	18430	24050	12960	18510	18491.24	2.44	-28	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1409	12.96	0.85	12	0.04	1430.00	21824.00	32450	20240116	-42.90	16150	20240805	14.74	32450	-42.90	20240116	16150	14.74	20240805	32450	-42.90	20240116	16150	14.74	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
49	20240823	090626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18430	-80	5	-0.43	4007660	217	0.59	18470	18470	18430	24050	12960	18510	18468.48	2.44	187	18896	18702	18596	18402	18296	18650	18350	38	5540	500	13320	10	1	7603846	1401	12.89	0.84	12	0.00	1430.00	21824.00	32450	20240116	-43.20	16150	20240805	14.12	32450	-43.20	20240116	16150	14.12	20240805	32450	-43.20	20240116	16150	14.12	20240805	2.78	N	073490	500	38 억	185568	N	N	0	N	N
50	20240822	160621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18510	-180	5	-0.96	688501170	37011	227.83	18540	18790	18490	24250	13090	18690	18602.62	2.51	-5532	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1407	12.94	0.85	12	0.49	1430.00	21824.00	32450	20240116	-42.96	16150	20240805	14.61	32450	-42.96	20240116	16150	14.61	20240805	32450	-42.96	20240116	16150	14.61	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
51	20240822	150625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18590	-100	5	-0.54	657070020	35315	217.39	18540	18790	18490	24250	13090	18690	18605.98	2.51	-5692	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1414	13.00	0.85	12	0.46	1430.00	21824.00	32450	20240116	-42.71	16150	20240805	15.11	32450	-42.71	20240116	16150	15.11	20240805	32450	-42.71	20240116	16150	15.11	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
52	20240822	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-20	5	-0.11	601509000	32327	199.00	18540	18790	18490	24250	13090	18690	18607.02	2.51	-5683	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1420	13.06	0.86	12	0.43	1430.00	21824.00	32450	20240116	-42.47	16150	20240805	15.60	32450	-42.47	20240116	16150	15.60	20240805	32450	-42.47	20240116	16150	15.60	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
53	20240822	130626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	0	3	0.00	568370850	30550	188.06	18540	18790	18490	24250	13090	18690	18604.61	2.51	-5035	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1421	13.07	0.86	12	0.40	1430.00	21824.00	32450	20240116	-42.40	16150	20240805	15.73	32450	-42.40	20240116	16150	15.73	20240805	32450	-42.40	20240116	16150	15.73	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
54	20240822	120629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18570	-120	5	-0.64	474986360	25517	157.08	18540	18790	18490	24250	13090	18690	18614.51	2.51	-4373	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1412	12.99	0.85	12	0.34	1430.00	21824.00	32450	20240116	-42.77	16150	20240805	14.98	32450	-42.77	20240116	16150	14.98	20240805	32450	-42.77	20240116	16150	14.98	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
55	20240822	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18610	-80	5	-0.43	377613960	20268	124.76	18540	18790	18510	24250	13090	18690	18631.04	2.51	-2638	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1415	13.01	0.85	12	0.27	1430.00	21824.00	32450	20240116	-42.65	16150	20240805	15.23	32450	-42.65	20240116	16150	15.23	20240805	32450	-42.65	20240116	16150	15.23	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
56	20240822	100622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-40	5	-0.21	222547580	11935	73.47	18540	18790	18540	24250	13090	18690	18646.63	2.51	-2015	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1418	13.04	0.85	12	0.16	1430.00	21824.00	32450	20240116	-42.53	16150	20240805	15.48	32450	-42.53	20240116	16150	15.48	20240805	32450	-42.53	20240116	16150	15.48	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
57	20240822	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18780	90	2	0.48	986670	53	0.33	18540	18790	18540	24250	13090	18690	18616.42	2.51	8	18983	18836	18673	18526	18363	18755	18445	38	5560	500	13450	10	1	7603846	1428	13.13	0.86	12	0.00	1430.00	21824.00	32450	20240116	-42.13	16150	20240805	16.28	32450	-42.13	20240116	16150	16.28	20240805	32450	-42.13	20240116	16150	16.28	20240805	2.87	N	073490	500	38 억	191100	N	N	0	N	N
58	20240821	160619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-60	5	-0.32	302297910	16243	42.78	18750	18820	18510	24350	13130	18750	18610.97	2.53	-1620	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1421	13.07	0.86	12	0.21	1430.00	21824.00	32450	20240116	-42.40	16150	20240805	15.73	32450	-42.40	20240116	16150	15.73	20240805	32450	-42.40	20240116	16150	15.73	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
59	20240821	150626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-100	5	-0.53	269119780	14465	38.10	18750	18820	18510	24350	13130	18750	18604.89	2.53	-1555	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1418	13.04	0.85	12	0.19	1430.00	21824.00	32450	20240116	-42.53	16150	20240805	15.48	32450	-42.53	20240116	16150	15.48	20240805	32450	-42.53	20240116	16150	15.48	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
60	20240821	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18530	-220	5	-1.17	230161250	12372	32.58	18750	18820	18510	24350	13130	18750	18603.40	2.53	-887	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1409	12.96	0.85	12	0.16	1430.00	21824.00	32450	20240116	-42.90	16150	20240805	14.74	32450	-42.90	20240116	16150	14.74	20240805	32450	-42.90	20240116	16150	14.74	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
61	20240821	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18530	-220	5	-1.17	209310880	11246	29.62	18750	18820	18520	24350	13130	18750	18612.03	2.53	-180	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1409	12.96	0.85	12	0.15	1430.00	21824.00	32450	20240116	-42.90	16150	20240805	14.74	32450	-42.90	20240116	16150	14.74	20240805	32450	-42.90	20240116	16150	14.74	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
62	20240821	120628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18560	-190	5	-1.01	187337270	10061	26.50	18750	18820	18520	24350	13130	18750	18620.14	2.53	300	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1411	12.98	0.85	12	0.13	1430.00	21824.00	32450	20240116	-42.80	16150	20240805	14.92	32450	-42.80	20240116	16150	14.92	20240805	32450	-42.80	20240116	16150	14.92	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
63	20240821	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-100	5	-0.53	128147660	6872	18.10	18750	18820	18550	24350	13130	18750	18647.80	2.53	61	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1418	13.04	0.85	12	0.09	1430.00	21824.00	32450	20240116	-42.53	16150	20240805	15.48	32450	-42.53	20240116	16150	15.48	20240805	32450	-42.53	20240116	16150	15.48	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
64	20240821	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-80	5	-0.43	56199470	3005	7.91	18750	18820	18620	24350	13130	18750	18701.99	2.53	-222	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1420	13.06	0.86	12	0.04	1430.00	21824.00	32450	20240116	-42.47	16150	20240805	15.60	32450	-42.47	20240116	16150	15.60	20240805	32450	-42.47	20240116	16150	15.60	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
65	20240821	090622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-80	5	-0.43	2689590	144	0.38	18750	18760	18620	24350	13130	18750	18677.71	2.53	-26	19063	18906	18733	18576	18403	18985	18655	38	5600	500	13500	10	1	7603846	1420	13.06	0.86	12	0.00	1430.00	21824.00	32450	20240116	-42.47	16150	20240805	15.60	32450	-42.47	20240116	16150	15.60	20240805	32450	-42.47	20240116	16150	15.60	20240805	2.82	N	073490	500	38 억	192721	N	N	0	N	N
66	20240820	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	190	2	1.02	708975930	37950	15.82	18560	18890	18560	24100	13000	18560	18681.83	2.36	12991	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1426	13.11	0.86	12	0.50	1430.00	21824.00	32450	20240116	-42.22	16150	20240805	16.10	32450	-42.22	20240116	16150	16.10	20240805	32450	-42.22	20240116	16150	16.10	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
67	20240820	150623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	190	2	1.02	688302280	36847	15.36	18560	18890	18560	24100	13000	18560	18680.01	2.36	12774	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1426	13.11	0.86	12	0.48	1430.00	21824.00	32450	20240116	-42.22	16150	20240805	16.10	32450	-42.22	20240116	16150	16.10	20240805	32450	-42.22	20240116	16150	16.10	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
68	20240820	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18730	170	2	0.92	569215830	30493	12.71	18560	18890	18560	24100	13000	18560	18667.10	2.36	9807	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1424	13.10	0.86	12	0.40	1430.00	21824.00	32450	20240116	-42.28	16150	20240805	15.98	32450	-42.28	20240116	16150	15.98	20240805	32450	-42.28	20240116	16150	15.98	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
69	20240820	130623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18700	140	2	0.75	314020600	16789	7.00	18560	18890	18560	24100	13000	18560	18703.95	2.36	4242	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1422	13.08	0.86	12	0.22	1430.00	21824.00	32450	20240116	-42.37	16150	20240805	15.79	32450	-42.37	20240116	16150	15.79	20240805	32450	-42.37	20240116	16150	15.79	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
70	20240820	120621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18740	180	2	0.97	260737760	13937	5.81	18560	18890	18560	24100	13000	18560	18708.31	2.36	3543	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1425	13.10	0.86	12	0.18	1430.00	21824.00	32450	20240116	-42.25	16150	20240805	16.04	32450	-42.25	20240116	16150	16.04	20240805	32450	-42.25	20240116	16150	16.04	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
71	20240820	110619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	210	2	1.13	245254760	13111	5.47	18560	18890	18560	24100	13000	18560	18706.03	2.36	3401	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1427	13.13	0.86	12	0.17	1430.00	21824.00	32450	20240116	-42.16	16150	20240805	16.22	32450	-42.16	20240116	16150	16.22	20240805	32450	-42.16	20240116	16150	16.22	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
72	20240820	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	110	2	0.59	183125320	9778	4.08	18560	18890	18560	24100	13000	18560	18728.30	2.36	3938	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1420	13.06	0.86	12	0.13	1430.00	21824.00	32450	20240116	-42.47	16150	20240805	15.60	32450	-42.47	20240116	16150	15.60	20240805	32450	-42.47	20240116	16150	15.60	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
73	20240820	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18580	20	2	0.11	5900300	317	0.13	18560	18700	18560	24100	13000	18560	18612.93	2.36	64	21860	20210	19050	17400	16240	21035	18225	38	5540	500	13360	10	1	7603846	1413	12.99	0.85	12	0.00	1430.00	21824.00	32450	20240116	-42.74	16150	20240805	15.05	32450	-42.74	20240116	16150	15.05	20240805	32450	-42.74	20240116	16150	15.05	20240805	2.72	N	073490	500	38 억	179704	N	N	0	N	N
74	20240819	160612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18560	400	2	2.20	4601313190	239810	617.38	18160	20700	17890	23600	12720	18160	19188.05	2.56	-14582	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1411	12.98	0.85	12	3.15	1430.00	21824.00	32450	20240116	-42.80	16150	20240805	14.92	32450	-42.80	20240116	16150	14.92	20240805	32450	-42.80	20240116	16150	14.92	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
75	20240819	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18480	320	2	1.76	4540498730	236521	608.92	18160	20700	17890	23600	12720	18160	19197.02	2.56	-14908	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1405	12.92	0.85	12	3.11	1430.00	21824.00	32450	20240116	-43.05	16150	20240805	14.43	32450	-43.05	20240116	16150	14.43	20240805	32450	-43.05	20240116	16150	14.43	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
76	20240819	140617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18490	330	2	1.82	4445685760	231405	595.74	18160	20700	17890	23600	12720	18160	19211.71	2.56	-14781	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1406	12.93	0.85	12	3.04	1430.00	21824.00	32450	20240116	-43.02	16150	20240805	14.49	32450	-43.02	20240116	16150	14.49	20240805	32450	-43.02	20240116	16150	14.49	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
77	20240819	130614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18610	450	2	2.48	4346296090	226046	581.95	18160	20700	17890	23600	12720	18160	19227.49	2.56	-14971	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1415	13.01	0.85	12	2.97	1430.00	21824.00	32450	20240116	-42.65	16150	20240805	15.23	32450	-42.65	20240116	16150	15.23	20240805	32450	-42.65	20240116	16150	15.23	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
78	20240819	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18500	340	2	1.87	4256930720	221245	569.59	18160	20700	17890	23600	12720	18160	19240.80	2.56	-14935	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1407	12.94	0.85	12	2.91	1430.00	21824.00	32450	20240116	-42.99	16150	20240805	14.55	32450	-42.99	20240116	16150	14.55	20240805	32450	-42.99	20240116	16150	14.55	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
79	20240819	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18710	550	2	3.03	4061340070	210706	542.46	18160	20700	17890	23600	12720	18160	19274.91	2.56	-15137	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1423	13.08	0.86	12	2.77	1430.00	21824.00	32450	20240116	-42.34	16150	20240805	15.85	32450	-42.34	20240116	16150	15.85	20240805	32450	-42.34	20240116	16150	15.85	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
80	20240819	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	490	2	2.70	3567399000	184254	474.36	18160	20700	17890	23600	12720	18160	19361.31	2.56	-16010	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1418	13.04	0.85	12	2.42	1430.00	21824.00	32450	20240116	-42.53	16150	20240805	15.48	32450	-42.53	20240116	16150	15.48	20240805	32450	-42.53	20240116	16150	15.48	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
81	20240819	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18150	-10	5	-0.06	24629770	1360	3.50	18160	18380	18000	23600	12720	18160	18110.12	2.56	-67	18846	18502	18206	17862	17566	18355	17715	38	5440	500	13070	10	1	7603846	1380	12.69	0.83	12	0.02	1430.00	21824.00	32450	20240116	-44.07	16150	20240805	12.38	32450	-44.07	20240116	16150	12.38	20240805	32450	-44.07	20240116	16150	12.38	20240805	2.76	N	073490	500	38 억	194801	N	N	4	N	N
82	20240816	160610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18160	-250	5	-1.36	706653570	38830	101.23	18550	18550	17910	23900	12890	18410	18198.65	2.63	-4743	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1381	12.70	0.83	12	0.51	1430.00	21824.00	32450	20240116	-44.04	16150	20240805	12.45	32450	-44.04	20240116	16150	12.45	20240805	32450	-44.04	20240116	16150	12.45	20240805	2.78	N	073490	500	38 억	199805	N	N	4	N	N
83	20240816	150613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18140	-270	5	-1.47	668470970	36724	95.74	18550	18550	17910	23900	12890	18410	18202.56	2.63	-5459	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1379	12.69	0.83	12	0.48	1430.00	21824.00	32450	20240116	-44.10	16150	20240805	12.32	32450	-44.10	20240116	16150	12.32	20240805	32450	-44.10	20240116	16150	12.32	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
84	20240816	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18240	-170	5	-0.92	520662410	28583	74.52	18550	18550	17910	23900	12890	18410	18215.81	2.63	-7274	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1387	12.76	0.84	12	0.38	1430.00	21824.00	32450	20240116	-43.79	16150	20240805	12.94	32450	-43.79	20240116	16150	12.94	20240805	32450	-43.79	20240116	16150	12.94	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
85	20240816	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	-110	5	-0.60	502137200	27568	71.87	18550	18550	17910	23900	12890	18410	18214.50	2.63	-6900	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1392	12.80	0.84	12	0.36	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
86	20240816	120612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	-110	5	-0.60	489957720	26902	70.13	18550	18550	17910	23900	12890	18410	18212.69	2.63	-6996	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1392	12.80	0.84	12	0.35	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
87	20240816	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18260	-150	5	-0.81	401127430	22044	57.47	18550	18550	17910	23900	12890	18410	18196.67	2.63	-5877	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1388	12.77	0.84	12	0.29	1430.00	21824.00	32450	20240116	-43.73	16150	20240805	13.07	32450	-43.73	20240116	16150	13.07	20240805	32450	-43.73	20240116	16150	13.07	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
88	20240816	100612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18190	-220	5	-1.20	218361410	12047	31.41	18550	18550	17910	23900	12890	18410	18125.79	2.63	-3411	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1383	12.72	0.83	12	0.16	1430.00	21824.00	32450	20240116	-43.94	16150	20240805	12.63	32450	-43.94	20240116	16150	12.63	20240805	32450	-43.94	20240116	16150	12.63	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
89	20240816	090614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18470	60	2	0.33	6051290	327	0.85	18550	18550	18470	23900	12890	18410	18505.47	2.63	-255	18703	18556	18333	18186	17963	18630	18260	38	5490	500	13250	10	1	7603846	1404	12.92	0.85	12	0.00	1430.00	21824.00	32450	20240116	-43.08	16150	20240805	14.37	32450	-43.08	20240116	16150	14.37	20240805	32450	-43.08	20240116	16150	14.37	20240805	2.78	N	073490	500	38 억	199805	N	N	0	N	N
90	20240814	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18410	300	2	1.66	701631670	38358	102.35	18400	18480	18110	23500	12680	18110	18291.60	2.55	5799	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1400	12.87	0.84	12	0.50	1430.00	21824.00	32450	20240116	-43.27	16150	20240805	13.99	32450	-43.27	20240116	16150	13.99	20240805	32450	-43.27	20240116	16150	13.99	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
91	20240814	150614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18440	330	2	1.82	623387760	34112	91.02	18400	18480	18110	23500	12680	18110	18274.73	2.55	5802	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1402	12.90	0.84	12	0.45	1430.00	21824.00	32450	20240116	-43.17	16150	20240805	14.18	32450	-43.17	20240116	16150	14.18	20240805	32450	-43.17	20240116	16150	14.18	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
92	20240814	140619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18270	160	2	0.88	404981300	22167	59.15	18400	18420	18110	23500	12680	18110	18269.56	2.55	3615	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1389	12.78	0.84	12	0.29	1430.00	21824.00	32450	20240116	-43.70	16150	20240805	13.13	32450	-43.70	20240116	16150	13.13	20240805	32450	-43.70	20240116	16150	13.13	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
93	20240814	130616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18260	150	2	0.83	238047440	13050	34.82	18400	18400	18110	23500	12680	18110	18241.18	2.55	619	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1388	12.77	0.84	12	0.17	1430.00	21824.00	32450	20240116	-43.73	16150	20240805	13.07	32450	-43.73	20240116	16150	13.07	20240805	32450	-43.73	20240116	16150	13.07	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
94	20240814	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18280	170	2	0.94	231064000	12668	33.80	18400	18400	18110	23500	12680	18110	18239.97	2.55	626	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1390	12.78	0.84	12	0.17	1430.00	21824.00	32450	20240116	-43.67	16150	20240805	13.19	32450	-43.67	20240116	16150	13.19	20240805	32450	-43.67	20240116	16150	13.19	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
95	20240814	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	190	2	1.05	125094080	6843	18.26	18400	18400	18160	23500	12680	18110	18280.59	2.55	-540	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1392	12.80	0.84	12	0.09	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
96	20240814	100609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18330	220	2	1.21	59850880	3276	8.74	18400	18400	18160	23500	12680	18110	18269.50	2.55	-547	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1394	12.82	0.84	12	0.04	1430.00	21824.00	32450	20240116	-43.51	16150	20240805	13.50	32450	-43.51	20240116	16150	13.50	20240805	32450	-43.51	20240116	16150	13.50	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
97	20240814	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18330	220	2	1.21	1562580	85	0.23	18400	18400	18200	23500	12680	18110	18383.29	2.55	-21	18603	18356	18063	17816	17523	18210	17670	38	5390	500	13030	10	1	7603846	1394	12.82	0.84	12	0.00	1430.00	21824.00	32450	20240116	-43.51	16150	20240805	13.50	32450	-43.51	20240116	16150	13.50	20240805	32450	-43.51	20240116	16150	13.50	20240805	2.78	N	073490	500	38 억	194030	N	N	0	N	N
98	20240813	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18110	-190	5	-1.04	677244770	37477	260.33	18300	18310	17770	23750	12810	18300	18070.94	2.57	-134	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1377	12.66	0.83	12	0.49	1430.00	21824.00	32450	20240116	-44.19	16150	20240805	12.14	32450	-44.19	20240116	16150	12.14	20240805	32450	-44.19	20240116	16150	12.14	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
99	20240813	150607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-240	5	-1.31	664444580	36769	255.41	18300	18310	17770	23750	12810	18300	18070.78	2.57	-78	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1373	12.63	0.83	12	0.48	1430.00	21824.00	32450	20240116	-44.35	16150	20240805	11.83	32450	-44.35	20240116	16150	11.83	20240805	32450	-44.35	20240116	16150	11.83	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
100	20240813	140609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18160	-140	5	-0.77	613371260	33946	235.80	18300	18310	17770	23750	12810	18300	18069.03	2.57	-522	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1381	12.70	0.83	12	0.45	1430.00	21824.00	32450	20240116	-44.04	16150	20240805	12.45	32450	-44.04	20240116	16150	12.45	20240805	32450	-44.04	20240116	16150	12.45	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
101	20240813	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18230	-70	5	-0.38	398771950	22108	153.57	18300	18310	17770	23750	12810	18300	18037.45	2.57	-2812	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1386	12.75	0.84	12	0.29	1430.00	21824.00	32450	20240116	-43.82	16150	20240805	12.88	32450	-43.82	20240116	16150	12.88	20240805	32450	-43.82	20240116	16150	12.88	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
102	20240813	120604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18140	-160	5	-0.87	341951760	18983	131.86	18300	18310	17770	23750	12810	18300	18013.58	2.57	-5538	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1379	12.69	0.83	12	0.25	1430.00	21824.00	32450	20240116	-44.10	16150	20240805	12.32	32450	-44.10	20240116	16150	12.32	20240805	32450	-44.10	20240116	16150	12.32	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
103	20240813	110603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	-200	5	-1.09	297101880	16504	114.64	18300	18310	17770	23750	12810	18300	18001.81	2.57	-5399	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1376	12.66	0.83	12	0.22	1430.00	21824.00	32450	20240116	-44.22	16150	20240805	12.07	32450	-44.22	20240116	16150	12.07	20240805	32450	-44.22	20240116	16150	12.07	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
104	20240813	100604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18030	-270	5	-1.48	237719100	13216	91.80	18300	18310	17770	23750	12810	18300	17987.22	2.57	-5953	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1371	12.61	0.83	12	0.17	1430.00	21824.00	32450	20240116	-44.44	16150	20240805	11.64	32450	-44.44	20240116	16150	11.64	20240805	32450	-44.44	20240116	16150	11.64	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
105	20240813	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18310	10	2	0.05	10787520	590	4.10	18300	18310	18260	23750	12810	18300	18283.93	2.57	-2	18613	18456	18223	18066	17833	18535	18145	38	5450	500	13170	10	1	7603846	1392	12.80	0.84	12	0.01	1430.00	21824.00	32450	20240116	-43.57	16150	20240805	13.37	32450	-43.57	20240116	16150	13.37	20240805	32450	-43.57	20240116	16150	13.37	20240805	2.80	N	073490	500	38 억	195393	N	N	0	N	N
106	20240812	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	310	2	1.72	261104350	14380	83.28	17990	18380	17990	23350	12600	17990	18157.46	2.54	1758	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1392	12.80	0.84	12	0.19	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
107	20240812	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18170	180	2	1.00	232283720	12801	74.14	17990	18380	17990	23350	12600	17990	18145.75	2.54	1787	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1382	12.71	0.83	12	0.17	1430.00	21824.00	32450	20240116	-44.01	16150	20240805	12.51	32450	-44.01	20240116	16150	12.51	20240805	32450	-44.01	20240116	16150	12.51	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
108	20240812	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18160	170	2	0.94	194225850	10701	61.97	17990	18380	17990	23350	12600	17990	18150.25	2.54	1261	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1381	12.70	0.83	12	0.14	1430.00	21824.00	32450	20240116	-44.04	16150	20240805	12.45	32450	-44.04	20240116	16150	12.45	20240805	32450	-44.04	20240116	16150	12.45	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
109	20240812	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18130	140	2	0.78	159842210	8804	50.99	17990	18380	17990	23350	12600	17990	18155.63	2.54	1395	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1379	12.68	0.83	12	0.12	1430.00	21824.00	32450	20240116	-44.13	16150	20240805	12.26	32450	-44.13	20240116	16150	12.26	20240805	32450	-44.13	20240116	16150	12.26	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
110	20240812	120557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18190	200	2	1.11	154833460	8528	49.39	17990	18380	17990	23350	12600	17990	18155.89	2.54	1441	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1383	12.72	0.83	12	0.11	1430.00	21824.00	32450	20240116	-43.94	16150	20240805	12.63	32450	-43.94	20240116	16150	12.63	20240805	32450	-43.94	20240116	16150	12.63	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
111	20240812	110558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18120	130	2	0.72	148795400	8195	47.46	17990	18380	17990	23350	12600	17990	18156.85	2.54	1592	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1378	12.67	0.83	12	0.11	1430.00	21824.00	32450	20240116	-44.16	16150	20240805	12.20	32450	-44.16	20240116	16150	12.20	20240805	32450	-44.16	20240116	16150	12.20	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
112	20240812	100556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18140	150	2	0.83	103545550	5701	33.02	17990	18380	17990	23350	12600	17990	18162.70	2.54	1957	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1379	12.69	0.83	12	0.07	1430.00	21824.00	32450	20240116	-44.10	16150	20240805	12.32	32450	-44.10	20240116	16150	12.32	20240805	32450	-44.10	20240116	16150	12.32	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
113	20240812	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18010	20	2	0.11	630590	35	0.20	17990	18110	17990	23350	12600	17990	18016.86	2.54	-2	18343	18166	17903	17726	17463	18035	17595	38	5360	500	12950	10	1	7603846	1369	12.59	0.83	12	0.00	1430.00	21824.00	32450	20240116	-44.50	16150	20240805	11.52	32450	-44.50	20240116	16150	11.52	20240805	32450	-44.50	20240116	16150	11.52	20240805	2.79	N	073490	500	38 억	193494	N	N	2	N	N
114	20240809	160552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	450	2	2.57	301274820	16849	92.04	18000	18080	17640	22800	12280	17540	17880.82	2.59	-3681	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1368	12.58	0.82	12	0.22	1430.00	21824.00	32450	20240116	-44.56	16150	20240805	11.39	32450	-44.56	20240116	16150	11.39	20240805	32450	-44.56	20240116	16150	11.39	20240805	2.81	N	073490	500	38 억	196999	N	N	2	N	N
115	20240809	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	360	2	2.05	270909350	15152	82.77	18000	18080	17640	22800	12280	17540	17879.44	2.59	-2910	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1361	12.52	0.82	12	0.20	1430.00	21824.00	32450	20240116	-44.84	16150	20240805	10.84	32450	-44.84	20240116	16150	10.84	20240805	32450	-44.84	20240116	16150	10.84	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
116	20240809	140604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	160	2	0.91	231134620	12907	70.50	18000	18080	17690	22800	12280	17540	17907.70	2.59	-3839	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1346	12.38	0.81	12	0.17	1430.00	21824.00	32450	20240116	-45.45	16150	20240805	9.60	32450	-45.45	20240116	16150	9.60	20240805	32450	-45.45	20240116	16150	9.60	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
117	20240809	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17920	380	2	2.17	156624900	8727	47.67	18000	18080	17780	22800	12280	17540	17947.16	2.59	-551	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1363	12.53	0.82	12	0.11	1430.00	21824.00	32450	20240116	-44.78	16150	20240805	10.96	32450	-44.78	20240116	16150	10.96	20240805	32450	-44.78	20240116	16150	10.96	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
118	20240809	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17940	400	2	2.28	139794640	7789	42.55	18000	18080	17780	22800	12280	17540	17947.70	2.59	-693	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1364	12.55	0.82	12	0.10	1430.00	21824.00	32450	20240116	-44.71	16150	20240805	11.08	32450	-44.71	20240116	16150	11.08	20240805	32450	-44.71	20240116	16150	11.08	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
119	20240809	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17880	340	2	1.94	119809390	6673	36.45	18000	18080	17780	22800	12280	17540	17954.35	2.59	-766	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1360	12.50	0.82	12	0.09	1430.00	21824.00	32450	20240116	-44.90	16150	20240805	10.71	32450	-44.90	20240116	16150	10.71	20240805	32450	-44.90	20240116	16150	10.71	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
120	20240809	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17980	440	2	2.51	62267040	3460	18.90	18000	18080	17900	22800	12280	17540	17996.25	2.59	1493	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1367	12.57	0.82	12	0.05	1430.00	21824.00	32450	20240116	-44.59	16150	20240805	11.33	32450	-44.59	20240116	16150	11.33	20240805	32450	-44.59	20240116	16150	11.33	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
121	20240809	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	360	2	2.05	2518630	140	0.76	18000	18000	17900	22800	12280	17540	17990.21	2.59	-27	18100	17820	17470	17190	16840	17645	17015	38	5260	500	12620	10	1	7603846	1361	12.52	0.82	12	0.00	1430.00	21824.00	32450	20240116	-44.84	16150	20240805	10.84	32450	-44.84	20240116	16150	10.84	20240805	32450	-44.84	20240116	16150	10.84	20240805	2.81	N	073490	500	38 억	196999	N	N	0	N	N
122	20240808	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17540	-250	5	-1.41	320817540	18306	84.50	17620	17750	17120	23100	12460	17790	17525.27	2.58	626	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1334	12.27	0.80	12	0.24	1430.00	21824.00	32450	20240116	-45.95	16150	20240805	8.61	32450	-45.95	20240116	16150	8.61	20240805	32450	-45.95	20240116	16150	8.61	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
123	20240808	150555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17570	-220	5	-1.24	311496610	17775	82.04	17620	17750	17120	23100	12460	17790	17524.42	2.58	759	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1336	12.29	0.81	12	0.23	1430.00	21824.00	32450	20240116	-45.86	16150	20240805	8.79	32450	-45.86	20240116	16150	8.79	20240805	32450	-45.86	20240116	16150	8.79	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
124	20240808	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17560	-230	5	-1.29	272165100	15538	71.72	17620	17750	17120	23100	12460	17790	17516.10	2.58	1500	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1335	12.28	0.80	12	0.20	1430.00	21824.00	32450	20240116	-45.89	16150	20240805	8.73	32450	-45.89	20240116	16150	8.73	20240805	32450	-45.89	20240116	16150	8.73	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
125	20240808	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	-270	5	-1.52	224448320	12817	59.16	17620	17750	17120	23100	12460	17790	17511.77	2.58	714	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1332	12.25	0.80	12	0.17	1430.00	21824.00	32450	20240116	-46.01	16150	20240805	8.48	32450	-46.01	20240116	16150	8.48	20240805	32450	-46.01	20240116	16150	8.48	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
126	20240808	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17650	-140	5	-0.79	203004560	11600	53.54	17620	17750	17120	23100	12460	17790	17500.39	2.58	642	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1342	12.34	0.81	12	0.15	1430.00	21824.00	32450	20240116	-45.61	16150	20240805	9.29	32450	-45.61	20240116	16150	9.29	20240805	32450	-45.61	20240116	16150	9.29	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
127	20240808	110558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17590	-200	5	-1.12	157725460	9038	41.72	17620	17730	17120	23100	12460	17790	17451.37	2.58	-669	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1338	12.30	0.81	12	0.12	1430.00	21824.00	32450	20240116	-45.79	16150	20240805	8.92	32450	-45.79	20240116	16150	8.92	20240805	32450	-45.79	20240116	16150	8.92	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
128	20240808	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	-320	5	-1.80	103912920	5969	27.55	17620	17730	17120	23100	12460	17790	17408.77	2.58	-1809	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1328	12.22	0.80	12	0.08	1430.00	21824.00	32450	20240116	-46.16	16150	20240805	8.17	32450	-46.16	20240116	16150	8.17	20240805	32450	-46.16	20240116	16150	8.17	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
129	20240808	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	-160	5	-0.90	17687310	1009	4.66	17620	17730	17420	23100	12460	17790	17529.54	2.58	136	18556	18172	17636	17252	16716	18365	17445	38	5310	500	12800	10	1	7603846	1341	12.33	0.81	12	0.01	1430.00	21824.00	32450	20240116	-45.67	16150	20240805	9.16	32450	-45.67	20240116	16150	9.16	20240805	32450	-45.67	20240116	16150	9.16	20240805	2.86	N	073490	500	38 억	196268	N	N	7	N	N
130	20240807	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	500	2	2.89	382790230	21633	44.22	17220	18020	17100	22450	12110	17290	17694.57	2.52	4578	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1353	12.44	0.82	12	0.28	1430.00	21824.00	32450	20240116	-45.18	16150	20240805	10.15	32450	-45.18	20240116	16150	10.15	20240805	32450	-45.18	20240116	16150	10.15	20240805	2.95	N	073490	500	38 억	191608	N	N	7	N	N
131	20240807	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17850	560	2	3.24	360605150	20388	41.68	17220	18020	17100	22450	12110	17290	17687.13	2.52	4723	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1357	12.48	0.82	12	0.27	1430.00	21824.00	32450	20240116	-44.99	16150	20240805	10.53	32450	-44.99	20240116	16150	10.53	20240805	32450	-44.99	20240116	16150	10.53	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
132	20240807	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18010	720	2	4.16	312711930	17716	36.22	17220	18010	17100	22450	12110	17290	17651.38	2.52	4597	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1369	12.59	0.83	12	0.23	1430.00	21824.00	32450	20240116	-44.50	16150	20240805	11.52	32450	-44.50	20240116	16150	11.52	20240805	32450	-44.50	20240116	16150	11.52	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
133	20240807	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17830	540	2	3.12	256340790	14570	29.78	17220	17900	17100	22450	12110	17290	17593.74	2.52	3354	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1356	12.47	0.82	12	0.19	1430.00	21824.00	32450	20240116	-45.05	16150	20240805	10.40	32450	-45.05	20240116	16150	10.40	20240805	32450	-45.05	20240116	16150	10.40	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
134	20240807	120554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17860	570	2	3.30	234590420	13351	27.29	17220	17900	17100	22450	12110	17290	17571.00	2.52	3029	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1358	12.49	0.82	12	0.18	1430.00	21824.00	32450	20240116	-44.96	16150	20240805	10.59	32450	-44.96	20240116	16150	10.59	20240805	32450	-44.96	20240116	16150	10.59	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
135	20240807	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17720	430	2	2.49	210374810	11988	24.51	17220	17900	17100	22450	12110	17290	17548.78	2.52	2140	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1347	12.39	0.81	12	0.16	1430.00	21824.00	32450	20240116	-45.39	16150	20240805	9.72	32450	-45.39	20240116	16150	9.72	20240805	32450	-45.39	20240116	16150	9.72	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
136	20240807	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17460	170	2	0.98	83561310	4820	9.85	17220	17570	17100	22450	12110	17290	17336.37	2.52	714	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1328	12.21	0.80	12	0.06	1430.00	21824.00	32450	20240116	-46.19	16150	20240805	8.11	32450	-46.19	20240116	16150	8.11	20240805	32450	-46.19	20240116	16150	8.11	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
137	20240807	090547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17290	0	3	0.00	20289170	1178	2.41	17220	17290	17100	22450	12110	17290	17223.40	2.52	336	17896	17592	17136	16832	16376	17745	16985	38	5160	500	12440	10	1	7603846	1315	12.09	0.79	12	0.02	1430.00	21824.00	32450	20240116	-46.72	16150	20240805	7.06	32450	-46.72	20240116	16150	7.06	20240805	32450	-46.72	20240116	16150	7.06	20240805	2.95	N	073490	500	38 억	191608	N	N	0	N	N
138	20240806	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17290	610	2	3.66	834232750	48736	58.96	16680	17440	16680	21650	11680	16680	17117.28	2.48	3165	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1315	12.09	0.79	12	0.64	1430.00	21824.00	32450	20240116	-46.72	16150	20240805	7.06	32450	-46.72	20240116	16150	7.06	20240805	32450	-46.72	20240116	16150	7.06	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
139	20240806	150550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17230	550	2	3.30	785265630	45900	55.52	16680	17440	16680	21650	11680	16680	17108.18	2.48	3560	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1310	12.05	0.79	12	0.60	1430.00	21824.00	32450	20240116	-46.90	16150	20240805	6.69	32450	-46.90	20240116	16150	6.69	20240805	32450	-46.90	20240116	16150	6.69	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
140	20240806	140547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17200	520	2	3.12	731051130	42745	51.71	16680	17440	16680	21650	11680	16680	17102.61	2.48	2485	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1308	12.03	0.79	12	0.56	1430.00	21824.00	32450	20240116	-47.00	16150	20240805	6.50	32450	-47.00	20240116	16150	6.50	20240805	32450	-47.00	20240116	16150	6.50	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
141	20240806	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	570	2	3.42	708829600	41457	50.15	16680	17440	16680	21650	11680	16680	17097.95	2.48	2397	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1312	12.06	0.79	12	0.55	1430.00	21824.00	32450	20240116	-46.84	16150	20240805	6.81	32450	-46.84	20240116	16150	6.81	20240805	32450	-46.84	20240116	16150	6.81	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
142	20240806	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	330	2	1.98	671359190	39275	47.51	16680	17440	16680	21650	11680	16680	17093.80	2.48	1629	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1293	11.90	0.78	12	0.52	1430.00	21824.00	32450	20240116	-47.58	16150	20240805	5.33	32450	-47.58	20240116	16150	5.33	20240805	32450	-47.58	20240116	16150	5.33	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
143	20240806	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17140	460	2	2.76	618596630	36191	43.78	16680	17440	16680	21650	11680	16680	17092.55	2.48	1698	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1303	11.99	0.79	12	0.48	1430.00	21824.00	32450	20240116	-47.18	16150	20240805	6.13	32450	-47.18	20240116	16150	6.13	20240805	32450	-47.18	20240116	16150	6.13	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
144	20240806	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	750	2	4.50	379973990	22230	26.89	16680	17440	16680	21650	11680	16680	17092.85	2.48	4808	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1325	12.19	0.80	12	0.29	1430.00	21824.00	32450	20240116	-46.29	16150	20240805	7.93	32450	-46.29	20240116	16150	7.93	20240805	32450	-46.29	20240116	16150	7.93	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
145	20240806	090544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17100	420	2	2.52	71491830	4265	5.16	16680	17180	16680	21650	11680	16680	16762.45	2.48	1239	20086	18382	17266	15562	14446	17825	15005	38	4970	500	12000	10	1	7603846	1300	11.96	0.78	12	0.06	1430.00	21824.00	32450	20240116	-47.30	16150	20240805	5.88	32450	-47.30	20240116	16150	5.88	20240805	32450	-47.30	20240116	16150	5.88	20240805	2.98	N	073490	500	38 억	188519	N	N	3	N	N
146	20240805	160534	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16680	-2420	5	-12.67	1435851430	82006	271.16	18750	18970	16150	24800	13370	19100	17510.31	2.37	8582	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1268	11.66	0.76	12	1.08	1430.00	21824.00	32450	20240116	-48.60	16150	20240805	3.28	32450	-48.60	20240116	16150	3.28	20240805	32450	-48.60	20240116	16150	3.28	20240805	2.93	N	073490	500	38 억	180346	N	N	3	N	N
147	20240805	150544	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16460	-2640	5	-13.82	1294053230	73404	242.71	18750	18970	16150	24800	13370	19100	17629.19	2.37	4805	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1252	11.51	0.75	12	0.97	1430.00	21824.00	32450	20240116	-49.28	16150	20240805	1.92	32450	-49.28	20240116	16150	1.92	20240805	32450	-49.28	20240116	16150	1.92	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
148	20240805	140545	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17410	-1690	5	-8.85	987499740	55109	182.22	18750	18970	17400	24800	13370	19100	17919.03	2.37	1069	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1324	12.17	0.80	12	0.72	1430.00	21824.00	32450	20240116	-46.35	17400	20240805	0.06	32450	-46.35	20240116	17400	0.06	20240805	32450	-46.35	20240116	17400	0.06	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
149	20240805	130543	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17460	-1640	5	-8.59	890672070	49573	163.92	18750	18970	17450	24800	13370	19100	17966.88	2.37	-857	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1328	12.21	0.80	12	0.65	1430.00	21824.00	32450	20240116	-46.19	17450	20240805	0.06	32450	-46.19	20240116	17450	0.06	20240805	32450	-46.19	20240116	17450	0.06	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
150	20240805	120540	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17840	-1260	5	-6.60	736049870	40780	134.84	18750	18970	17500	24800	13370	19100	18049.29	2.37	-755	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1357	12.48	0.82	12	0.54	1430.00	21824.00	32450	20240116	-45.02	17500	20240805	1.94	32450	-45.02	20240116	17500	1.94	20240805	32450	-45.02	20240116	17500	1.94	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
151	20240805	110542	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17870	-1230	5	-6.44	542533790	29871	98.77	18750	18970	17860	24800	13370	19100	18162.56	2.37	-1292	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1359	12.50	0.82	12	0.39	1430.00	21824.00	32450	20240116	-44.93	17860	20240805	0.06	32450	-44.93	20240116	17860	0.06	20240805	32450	-44.93	20240116	17860	0.06	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
152	20240805	100538	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	18130	-970	5	-5.08	359286750	19684	65.09	18750	18970	18050	24800	13370	19100	18252.73	2.37	1133	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1379	12.68	0.83	12	0.26	1430.00	21824.00	32450	20240116	-44.13	18050	20240805	0.44	32450	-44.13	20240116	18050	0.44	20240805	32450	-44.13	20240116	18050	0.44	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
153	20240805	090536	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	18500	-600	5	-3.14	63522860	3404	11.26	18750	18970	18500	24800	13370	19100	18661.24	2.37	-569	20046	19572	19326	18852	18606	19450	18730	38	5700	500	13750	10	1	7603846	1407	12.94	0.85	12	0.04	1430.00	21824.00	32450	20240116	-42.99	18500	20240805	0.00	32450	-42.99	20240116	18500	0.00	20240805	32450	-42.99	20240116	18500	0.00	20240805	2.93	N	073490	500	38 억	180346	N	N	1	N	N
154	20240802	160531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19100	-900	5	-4.50	580248070	30136	188.37	19800	19800	19080	26000	14000	20000	19254.37	2.47	-7630	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1452	13.36	0.88	12	0.40	1430.00	21824.00	32450	20240116	-41.14	19080	20240802	0.10	32450	-41.14	20240116	19080	0.10	20240802	32450	-41.14	20240116	19080	0.10	20240802	2.95	N	073490	500	38 억	188183	N	N	1	N	N
155	20240802	150529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19150	-850	5	-4.25	502815470	26082	163.03	19800	19800	19120	26000	14000	20000	19278.26	2.47	-5205	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1456	13.39	0.88	12	0.34	1430.00	21824.00	32450	20240116	-40.99	19100	20240725	0.26	32450	-40.99	20240116	19100	0.26	20240725	32450	-40.99	20240116	19100	0.26	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
156	20240802	140534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19200	-800	5	-4.00	374350390	19373	121.10	19800	19800	19190	26000	14000	20000	19323.31	2.47	-3788	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1460	13.43	0.88	12	0.25	1430.00	21824.00	32450	20240116	-40.83	19100	20240725	0.52	32450	-40.83	20240116	19100	0.52	20240725	32450	-40.83	20240116	19100	0.52	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
157	20240802	130533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19240	-760	5	-3.80	324705020	16789	104.94	19800	19800	19210	26000	14000	20000	19340.34	2.47	-3033	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1463	13.45	0.88	12	0.22	1430.00	21824.00	32450	20240116	-40.71	19100	20240725	0.73	32450	-40.71	20240116	19100	0.73	20240725	32450	-40.71	20240116	19100	0.73	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
158	20240802	120532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	-720	5	-3.60	273895350	14150	88.45	19800	19800	19230	26000	14000	20000	19356.56	2.47	-2766	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1466	13.48	0.88	12	0.19	1430.00	21824.00	32450	20240116	-40.59	19100	20240725	0.94	32450	-40.59	20240116	19100	0.94	20240725	32450	-40.59	20240116	19100	0.94	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
159	20240802	110533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19340	-660	5	-3.30	187172140	9650	60.32	19800	19800	19260	26000	14000	20000	19396.08	2.47	-2150	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1471	13.52	0.89	12	0.13	1430.00	21824.00	32450	20240116	-40.40	19100	20240725	1.26	32450	-40.40	20240116	19100	1.26	20240725	32450	-40.40	20240116	19100	1.26	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
160	20240802	100528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19370	-630	5	-3.15	136907790	7050	44.07	19800	19800	19260	26000	14000	20000	19419.54	2.47	-1712	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1473	13.55	0.89	12	0.09	1430.00	21824.00	32450	20240116	-40.31	19100	20240725	1.41	32450	-40.31	20240116	19100	1.41	20240725	32450	-40.31	20240116	19100	1.41	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
161	20240802	090534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19660	-340	5	-1.70	10299850	523	3.27	19800	19800	19600	26000	14000	20000	19693.79	2.47	-235	20506	20252	19996	19742	19486	20125	19615	38	6000	500	14400	10	1	7603846	1495	13.75	0.90	12	0.01	1430.00	21824.00	32450	20240116	-39.41	19100	20240725	2.93	32450	-39.41	20240116	19100	2.93	20240725	32450	-39.41	20240116	19100	2.93	20240725	2.95	N	073490	500	38 억	188183	N	N	7	N	N
162	20240801	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-50	5	-0.25	318574250	15998	59.75	20250	20250	19740	26050	14050	20050	19913.23	2.53	-4515	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	50	1	7603846	1521	13.99	0.92	12	0.21	1430.00	21824.00	32450	20240116	-38.37	19100	20240725	4.71	32450	-38.37	20240116	19100	4.71	20240725	32450	-38.37	20240116	19100	4.71	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
163	20240801	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	-60	5	-0.30	301545710	15146	56.57	20250	20250	19740	26050	14050	20050	19909.26	2.53	-4193	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	10	1	7603846	1520	13.98	0.92	12	0.20	1430.00	21824.00	32450	20240116	-38.40	19100	20240725	4.66	32450	-38.40	20240116	19100	4.66	20240725	32450	-38.40	20240116	19100	4.66	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
164	20240801	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19820	-230	5	-1.15	192659480	9686	36.18	20250	20250	19740	26050	14050	20050	19890.51	2.53	-2482	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	10	1	7603846	1507	13.86	0.91	12	0.13	1430.00	21824.00	32450	20240116	-38.92	19100	20240725	3.77	32450	-38.92	20240116	19100	3.77	20240725	32450	-38.92	20240116	19100	3.77	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
165	20240801	130531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19940	-110	5	-0.55	159245330	8002	29.89	20250	20250	19740	26050	14050	20050	19900.69	2.53	-2584	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	10	1	7603846	1516	13.94	0.91	12	0.11	1430.00	21824.00	32450	20240116	-38.55	19100	20240725	4.40	32450	-38.55	20240116	19100	4.40	20240725	32450	-38.55	20240116	19100	4.40	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
166	20240801	120535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-130	5	-0.65	121001160	6078	22.70	20250	20250	19740	26050	14050	20050	19908.06	2.53	-2796	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	10	1	7603846	1515	13.93	0.91	12	0.08	1430.00	21824.00	32450	20240116	-38.61	19100	20240725	4.29	32450	-38.61	20240116	19100	4.29	20240725	32450	-38.61	20240116	19100	4.29	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
167	20240801	110535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19910	-140	5	-0.70	112243180	5638	21.06	20250	20250	19740	26050	14050	20050	19908.33	2.53	-2790	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	10	1	7603846	1514	13.92	0.91	12	0.07	1430.00	21824.00	32450	20240116	-38.64	19100	20240725	4.24	32450	-38.64	20240116	19100	4.24	20240725	32450	-38.64	20240116	19100	4.24	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
168	20240801	100531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19890	-160	5	-0.80	51461390	2574	9.61	20250	20250	19860	26050	14050	20050	19992.77	2.53	-1034	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	10	1	7603846	1512	13.91	0.91	12	0.03	1430.00	21824.00	32450	20240116	-38.71	19100	20240725	4.14	32450	-38.71	20240116	19100	4.14	20240725	32450	-38.71	20240116	19100	4.14	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N
169	20240801	090524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	6021800	299	1.12	20250	20250	20050	26050	14050	20050	20139.80	2.53	-31	20516	20282	19816	19582	19116	20400	19700	38	6000	500	14430	50	1	7603846	1525	14.02	0.92	12	0.00	1430.00	21824.00	32450	20240116	-38.21	19100	20240725	4.97	32450	-38.21	20240116	19100	4.97	20240725	32450	-38.21	20240116	19100	4.97	20240725	2.95	N	073490	500	38 억	192665	N	N	7	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History