KissMeData/080580/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	investmentCareful	shortOverheated
2	20240830	160647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5980	90	2	1.53	467475940	79338	122.40	5900	5980	5820	7650	4130	5890	5892.20	1.02	13132	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1057	98.03	2.47	12	0.45	61.00	2418.00	14910	20240123	-59.89	3620	20231031	65.19	14910	-59.89	20240123	4865	22.92	20240805	14910	-59.89	20240123	3620	65.19	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
3	20240830	150652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5940	50	2	0.85	430640030	73165	112.88	5900	5950	5820	7650	4130	5890	5885.87	1.02	11925	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1050	97.38	2.46	12	0.41	61.00	2418.00	14910	20240123	-60.16	3620	20231031	64.09	14910	-60.16	20240123	4865	22.10	20240805	14910	-60.16	20240123	3620	64.09	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
4	20240830	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	0	3	0.00	278609900	47441	73.19	5900	5950	5820	7650	4130	5890	5872.77	1.02	439	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1041	96.56	2.44	12	0.27	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
5	20240830	130647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	0	3	0.00	244963100	41716	64.36	5900	5950	5820	7650	4130	5890	5872.16	1.02	401	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1041	96.56	2.44	12	0.24	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
6	20240830	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	10	2	0.17	215260580	36666	56.57	5900	5950	5820	7650	4130	5890	5870.85	1.02	1670	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1043	96.72	2.44	12	0.21	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
7	20240830	110658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	0	3	0.00	184950530	31515	48.62	5900	5950	5820	7650	4130	5890	5868.65	1.02	3794	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1041	96.56	2.44	12	0.18	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
8	20240830	100654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-20	5	-0.34	127163330	21686	33.46	5900	5950	5820	7650	4130	5890	5863.84	1.02	5618	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1038	96.23	2.43	12	0.12	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
9	20240830	090655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	10	2	0.17	10384030	1762	2.72	5900	5950	5860	7650	4130	5890	5893.32	1.02	522	6003	5946	5843	5786	5683	5895	5735	88	1760	500	3530	10	1	17679298	1043	96.72	2.44	12	0.01	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.27	N	080580	500	88 억	180815	N	N	N	N
10	20240829	160654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	-60	5	-1.01	378040300	64776	91.50	5900	5900	5740	7730	4170	5950	5836.08	1.00	4815	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1041	96.56	2.44	12	0.37	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
11	20240829	150702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5860	-90	5	-1.51	344470690	59054	83.42	5900	5900	5740	7730	4170	5950	5833.11	1.00	5431	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1036	96.07	2.42	12	0.33	61.00	2418.00	14910	20240123	-60.70	3620	20231031	61.88	14910	-60.70	20240123	4865	20.45	20240805	14910	-60.70	20240123	3620	61.88	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
12	20240829	140703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-80	5	-1.34	311702500	53457	75.51	5900	5900	5740	7730	4170	5950	5830.86	1.00	4504	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1038	96.23	2.43	12	0.30	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
13	20240829	130704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5840	-110	5	-1.85	230493690	39568	55.89	5900	5900	5740	7730	4170	5950	5825.20	1.00	-2593	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1032	95.74	2.42	12	0.22	61.00	2418.00	14910	20240123	-60.83	3620	20231031	61.33	14910	-60.83	20240123	4865	20.04	20240805	14910	-60.83	20240123	3620	61.33	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
14	20240829	120701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5850	-100	5	-1.68	183965680	31583	44.61	5900	5900	5740	7730	4170	5950	5824.76	1.00	-4922	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1034	95.90	2.42	12	0.18	61.00	2418.00	14910	20240123	-60.76	3620	20231031	61.60	14910	-60.76	20240123	4865	20.25	20240805	14910	-60.76	20240123	3620	61.60	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
15	20240829	110704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-80	5	-1.34	173344170	29761	42.04	5900	5900	5740	7730	4170	5950	5824.47	1.00	-5118	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1038	96.23	2.43	12	0.17	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
16	20240829	100659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-80	5	-1.34	138100380	23719	33.50	5900	5900	5740	7730	4170	5950	5822.26	1.00	-5448	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1038	96.23	2.43	12	0.13	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
17	20240829	090701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-80	5	-1.34	15928730	2732	3.86	5900	5900	5780	7730	4170	5950	5829.68	1.00	-906	6130	6040	5910	5820	5690	6060	5840	88	1780	500	3570	10	1	17679298	1038	96.23	2.43	12	0.02	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.26	N	080580	500	88 억	175988	N	N	N	N
18	20240828	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5950	0	3	0.00	407443920	69357	119.98	5950	6000	5780	7730	4170	5950	5873.98	1.03	-5322	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1052	97.54	2.46	12	0.39	61.00	2418.00	14910	20240123	-60.09	3620	20231031	64.36	14910	-60.09	20240123	4865	22.30	20240805	14910	-60.09	20240123	3620	64.36	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
19	20240828	150645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5950	0	3	0.00	361836000	61652	106.65	5950	6000	5780	7730	4170	5950	5869.01	1.03	-9243	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1052	97.54	2.46	12	0.35	61.00	2418.00	14910	20240123	-60.09	3620	20231031	64.36	14910	-60.09	20240123	4865	22.30	20240805	14910	-60.09	20240123	3620	64.36	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
20	20240828	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	-60	5	-1.01	300566000	51320	88.78	5950	6000	5780	7730	4170	5950	5856.70	1.03	-9250	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1041	96.56	2.44	12	0.29	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
21	20240828	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	-60	5	-1.01	262231320	44785	77.47	5950	6000	5780	7730	4170	5950	5855.34	1.03	-11628	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1041	96.56	2.44	12	0.25	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
22	20240828	120642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5830	-120	5	-2.02	224447180	38328	66.30	5950	6000	5780	7730	4170	5950	5855.96	1.03	-10054	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1031	95.57	2.41	12	0.22	61.00	2418.00	14910	20240123	-60.90	3620	20231031	61.05	14910	-60.90	20240123	4865	19.84	20240805	14910	-60.90	20240123	3620	61.05	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
23	20240828	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5860	-90	5	-1.51	93668060	15853	27.42	5950	6000	5850	7730	4170	5950	5908.54	1.03	-2869	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1036	96.07	2.42	12	0.09	61.00	2418.00	14910	20240123	-60.70	3620	20231031	61.88	14910	-60.70	20240123	4865	20.45	20240805	14910	-60.70	20240123	3620	61.88	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
24	20240828	100708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5940	-10	5	-0.17	58300590	9858	17.05	5950	6000	5850	7730	4170	5950	5914.04	1.03	-828	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1050	97.38	2.46	12	0.06	61.00	2418.00	14910	20240123	-60.16	3620	20231031	64.09	14910	-60.16	20240123	4865	22.10	20240805	14910	-60.16	20240123	3620	64.09	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
25	20240828	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	40	2	0.67	8439820	1418	2.45	5950	6000	5920	7730	4170	5950	5951.92	1.03	66	6050	6000	5910	5860	5770	6025	5885	88	1780	500	3570	10	1	17679298	1059	98.20	2.48	12	0.01	61.00	2418.00	14910	20240123	-59.83	3620	20231031	65.47	14910	-59.83	20240123	4865	23.12	20240805	14910	-59.83	20240123	3620	65.47	20231031	1.24	N	080580	500	88 억	181310	N	N	N	N
26	20240827	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5950	10	2	0.17	336233850	56962	57.97	5860	5960	5820	7720	4160	5940	5902.77	0.96	10932	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1052	97.54	2.46	12	0.32	61.00	2418.00	14910	20240123	-60.09	3620	20231031	64.36	14910	-60.09	20240123	4865	22.30	20240805	14910	-60.09	20240123	3620	64.36	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
27	20240827	150643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5950	10	2	0.17	293555770	49779	50.66	5860	5950	5820	7720	4160	5940	5897.18	0.96	10529	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1052	97.54	2.46	12	0.28	61.00	2418.00	14910	20240123	-60.09	3620	20231031	64.36	14910	-60.09	20240123	4865	22.30	20240805	14910	-60.09	20240123	3620	64.36	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
28	20240827	140644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5940	0	3	0.00	266558410	45231	46.03	5860	5940	5820	7720	4160	5940	5893.27	0.96	9603	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1050	97.38	2.46	12	0.26	61.00	2418.00	14910	20240123	-60.16	3620	20231031	64.09	14910	-60.16	20240123	4865	22.10	20240805	14910	-60.16	20240123	3620	64.09	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
29	20240827	130647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	-40	5	-0.67	207950210	35296	35.92	5860	5940	5820	7720	4160	5940	5891.61	0.96	7882	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1043	96.72	2.44	12	0.20	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
30	20240827	120650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5930	-10	5	-0.17	183124430	31087	31.64	5860	5940	5820	7720	4160	5940	5890.71	0.96	8987	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1048	97.21	2.45	12	0.18	61.00	2418.00	14910	20240123	-60.23	3620	20231031	63.81	14910	-60.23	20240123	4865	21.89	20240805	14910	-60.23	20240123	3620	63.81	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
31	20240827	110645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	-40	5	-0.67	167782720	28489	28.99	5860	5940	5820	7720	4160	5940	5889.39	0.96	9800	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1043	96.72	2.44	12	0.16	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
32	20240827	100643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5920	-20	5	-0.34	104350740	17735	18.05	5860	5940	5820	7720	4160	5940	5883.89	0.96	1804	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1047	97.05	2.45	12	0.10	61.00	2418.00	14910	20240123	-60.30	3620	20231031	63.54	14910	-60.30	20240123	4865	21.69	20240805	14910	-60.30	20240123	3620	63.54	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
33	20240827	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5910	-30	5	-0.51	19120930	3262	3.32	5860	5930	5860	7720	4160	5940	5861.72	0.96	610	6220	6080	5960	5820	5700	6020	5760	88	1780	500	3560	10	1	17679298	1045	96.89	2.44	12	0.02	61.00	2418.00	14910	20240123	-60.36	3620	20231031	63.26	14910	-60.36	20240123	4865	21.48	20240805	14910	-60.36	20240123	3620	63.26	20231031	1.23	N	080580	500	88 억	170437	N	N	N	N
34	20240826	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5940	-120	5	-1.98	583120320	98265	147.16	6100	6100	5840	7870	4250	6060	5934.16	1.01	-8332	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1050	97.38	2.46	12	0.56	61.00	2418.00	14910	20240123	-60.16	3620	20231031	64.09	14910	-60.16	20240123	4865	22.10	20240805	14910	-60.16	20240123	3620	64.09	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
35	20240826	150639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	-160	5	-2.64	565036170	95214	142.59	6100	6100	5840	7870	4250	6060	5934.38	1.01	-8086	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1043	96.72	2.44	12	0.54	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
36	20240826	140642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	-160	5	-2.64	535125350	90134	134.99	6100	6100	5840	7870	4250	6060	5937.00	1.01	-7616	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1043	96.72	2.44	12	0.51	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
37	20240826	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5910	-150	5	-2.48	508765320	85657	128.28	6100	6100	5840	7870	4250	6060	5939.57	1.01	-8216	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1045	96.89	2.44	12	0.48	61.00	2418.00	14910	20240123	-60.36	3620	20231031	63.26	14910	-60.36	20240123	4865	21.48	20240805	14910	-60.36	20240123	3620	63.26	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
38	20240826	120640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-190	5	-3.14	397339730	66623	99.78	6100	6100	5860	7870	4250	6060	5964.00	1.01	-15989	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1038	96.23	2.43	12	0.38	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
39	20240826	110640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5920	-140	5	-2.31	301637250	50396	75.47	6100	6100	5900	7870	4250	6060	5985.34	1.01	-9858	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1047	97.05	2.45	12	0.29	61.00	2418.00	14910	20240123	-60.30	3620	20231031	63.54	14910	-60.30	20240123	4865	21.69	20240805	14910	-60.30	20240123	3620	63.54	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
40	20240826	100643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6020	-40	5	-0.66	179378090	29835	44.68	6100	6100	5960	7870	4250	6060	6012.34	1.01	-13324	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1064	98.69	2.49	12	0.17	61.00	2418.00	14910	20240123	-59.62	3620	20231031	66.30	14910	-59.62	20240123	4865	23.74	20240805	14910	-59.62	20240123	3620	66.30	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
41	20240826	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6070	10	2	0.17	14383330	2362	3.54	6100	6100	6070	7870	4250	6060	6089.47	1.01	-1001	6186	6122	6026	5962	5866	6155	5995	88	1810	500	3630	10	1	17679298	1073	99.51	2.51	12	0.01	61.00	2418.00	14910	20240123	-59.29	3620	20231031	67.68	14910	-59.29	20240123	4865	24.77	20240805	14910	-59.29	20240123	3620	67.68	20231031	1.21	N	080580	500	88 억	178815	N	N	N	N
42	20240823	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-30	5	-0.49	398346430	66488	118.28	6040	6090	5930	7910	4270	6090	5991.25	1.05	-6544	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1071	99.34	2.51	12	0.38	61.00	2418.00	14910	20240123	-59.36	3620	20231031	67.40	14910	-59.36	20240123	4865	24.56	20240805	14910	-59.36	20240123	3620	67.40	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
43	20240823	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-30	5	-0.49	376131150	62820	111.75	6040	6090	5930	7910	4270	6090	5987.44	1.05	-5503	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1071	99.34	2.51	12	0.36	61.00	2418.00	14910	20240123	-59.36	3620	20231031	67.40	14910	-59.36	20240123	4865	24.56	20240805	14910	-59.36	20240123	3620	67.40	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
44	20240823	140641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	0	3	0.00	332476250	55597	98.90	6040	6090	5930	7910	4270	6090	5980.11	1.05	-3973	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1077	99.84	2.52	12	0.31	61.00	2418.00	14910	20240123	-59.15	3620	20231031	68.23	14910	-59.15	20240123	4865	25.18	20240805	14910	-59.15	20240123	3620	68.23	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
45	20240823	130641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6030	-60	5	-0.99	306179580	51257	91.18	6040	6060	5930	7910	4270	6090	5973.42	1.05	-4043	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1066	98.85	2.49	12	0.29	61.00	2418.00	14910	20240123	-59.56	3620	20231031	66.57	14910	-59.56	20240123	4865	23.95	20240805	14910	-59.56	20240123	3620	66.57	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
46	20240823	120639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6000	-90	5	-1.48	275543190	46164	82.12	6040	6050	5930	7910	4270	6090	5968.79	1.05	-7367	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1061	98.36	2.48	12	0.26	61.00	2418.00	14910	20240123	-59.76	3620	20231031	65.75	14910	-59.76	20240123	4865	23.33	20240805	14910	-59.76	20240123	3620	65.75	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
47	20240823	110640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	-100	5	-1.64	237339300	39777	70.76	6040	6050	5930	7910	4270	6090	5966.75	1.05	-7910	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1059	98.20	2.48	12	0.22	61.00	2418.00	14910	20240123	-59.83	3620	20231031	65.47	14910	-59.83	20240123	4865	23.12	20240805	14910	-59.83	20240123	3620	65.47	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
48	20240823	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6030	-60	5	-0.99	129611800	21692	38.59	6040	6050	5940	7910	4270	6090	5975.10	1.05	-237	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1066	98.85	2.49	12	0.12	61.00	2418.00	14910	20240123	-59.56	3620	20231031	66.57	14910	-59.56	20240123	4865	23.95	20240805	14910	-59.56	20240123	3620	66.57	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
49	20240823	090642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5970	-120	5	-1.97	36429610	6079	10.81	6040	6050	5960	7910	4270	6090	5992.70	1.05	-1066	6263	6176	6083	5996	5903	6130	5950	88	1820	500	3650	10	1	17679298	1055	97.87	2.47	12	0.03	61.00	2418.00	14910	20240123	-59.96	3620	20231031	64.92	14910	-59.96	20240123	4865	22.71	20240805	14910	-59.96	20240123	3620	64.92	20231031	1.23	N	080580	500	88 억	185427	N	N	N	N
50	20240822	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	336940480	55626	87.54	6110	6170	5990	7930	4270	6100	6057.20	1.05	565	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1077	99.84	2.52	12	0.31	61.00	2418.00	14910	20240123	-59.15	3620	20231031	68.23	14910	-59.15	20240123	4865	25.18	20240805	14910	-59.15	20240123	3620	68.23	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
51	20240822	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6070	-30	5	-0.49	310557260	51281	80.70	6110	6170	5990	7930	4270	6100	6055.99	1.05	632	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1073	99.51	2.51	12	0.29	61.00	2418.00	14910	20240123	-59.29	3620	20231031	67.68	14910	-59.29	20240123	4865	24.77	20240805	14910	-59.29	20240123	3620	67.68	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
52	20240822	140642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6050	-50	5	-0.82	271227960	44775	70.46	6110	6170	5990	7930	4270	6100	6057.58	1.05	1470	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1070	99.18	2.50	12	0.25	61.00	2418.00	14910	20240123	-59.42	3620	20231031	67.13	14910	-59.42	20240123	4865	24.36	20240805	14910	-59.42	20240123	3620	67.13	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
53	20240822	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-40	5	-0.66	249767840	41222	64.87	6110	6170	5990	7930	4270	6100	6059.09	1.05	80	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1071	99.34	2.51	12	0.23	61.00	2418.00	14910	20240123	-59.36	3620	20231031	67.40	14910	-59.36	20240123	4865	24.56	20240805	14910	-59.36	20240123	3620	67.40	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
54	20240822	120644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6050	-50	5	-0.82	206742430	34065	53.61	6110	6170	6000	7930	4270	6100	6069.06	1.05	-2141	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1070	99.18	2.50	12	0.19	61.00	2418.00	14910	20240123	-59.42	3620	20231031	67.13	14910	-59.42	20240123	4865	24.36	20240805	14910	-59.42	20240123	3620	67.13	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
55	20240822	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6070	-30	5	-0.49	142085060	23324	36.70	6110	6170	6030	7930	4270	6100	6091.80	1.05	-3051	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1073	99.51	2.51	12	0.13	61.00	2418.00	14910	20240123	-59.29	3620	20231031	67.68	14910	-59.29	20240123	4865	24.77	20240805	14910	-59.29	20240123	3620	67.68	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
56	20240822	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	91214390	14921	23.48	6110	6170	6080	7930	4270	6100	6113.16	1.05	-3717	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1077	99.84	2.52	12	0.08	61.00	2418.00	14910	20240123	-59.15	3620	20231031	68.23	14910	-59.15	20240123	4865	25.18	20240805	14910	-59.15	20240123	3620	68.23	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
57	20240822	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6160	60	2	0.98	4288740	698	1.10	6110	6170	6110	7930	4270	6100	6144.33	1.05	-77	6220	6160	6100	6040	5980	6190	6070	88	1830	500	3660	10	1	17679298	1089	100.98	2.55	12	0.00	61.00	2418.00	14910	20240123	-58.69	3620	20231031	70.17	14910	-58.69	20240123	4865	26.62	20240805	14910	-58.69	20240123	3620	70.17	20231031	1.20	N	080580	500	88 억	184894	N	N	N	N
58	20240821	160634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6100	-100	5	-1.61	383996180	63087	84.53	6090	6160	6040	8060	4340	6200	6086.76	1.04	1201	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1078	100.00	2.52	12	0.36	61.00	2418.00	14910	20240123	-59.09	3620	20231031	68.51	14910	-59.09	20240123	4865	25.39	20240805	14910	-59.09	20240123	3620	68.51	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
59	20240821	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-120	5	-1.94	379471060	62344	83.54	6090	6160	6040	8060	4340	6200	6086.73	1.04	1311	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1075	99.67	2.51	12	0.35	61.00	2418.00	14910	20240123	-59.22	3620	20231031	67.96	14910	-59.22	20240123	4865	24.97	20240805	14910	-59.22	20240123	3620	67.96	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
60	20240821	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-110	5	-1.77	307686050	50597	67.80	6090	6150	6040	8060	4340	6200	6081.11	1.04	-25	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1077	99.84	2.52	12	0.29	61.00	2418.00	14910	20240123	-59.15	3620	20231031	68.23	14910	-59.15	20240123	4865	25.18	20240805	14910	-59.15	20240123	3620	68.23	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
61	20240821	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-140	5	-2.26	243463830	39974	53.56	6090	6150	6050	8060	4340	6200	6090.55	1.04	-5668	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1071	99.34	2.51	12	0.23	61.00	2418.00	14910	20240123	-59.36	3620	20231031	67.40	14910	-59.36	20240123	4865	24.56	20240805	14910	-59.36	20240123	3620	67.40	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
62	20240821	120644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-120	5	-1.94	200060290	32814	43.97	6090	6150	6050	8060	4340	6200	6096.80	1.04	-5323	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1075	99.67	2.51	12	0.19	61.00	2418.00	14910	20240123	-59.22	3620	20231031	67.96	14910	-59.22	20240123	4865	24.97	20240805	14910	-59.22	20240123	3620	67.96	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
63	20240821	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6110	-90	5	-1.45	171965800	28182	37.76	6090	6150	6080	8060	4340	6200	6101.97	1.04	-1796	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1080	100.16	2.53	12	0.16	61.00	2418.00	14910	20240123	-59.02	3620	20231031	68.78	14910	-59.02	20240123	4865	25.59	20240805	14910	-59.02	20240123	3620	68.78	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
64	20240821	100644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6100	-100	5	-1.61	133998710	21952	29.41	6090	6150	6080	8060	4340	6200	6104.17	1.04	629	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1078	100.00	2.52	12	0.12	61.00	2418.00	14910	20240123	-59.09	3620	20231031	68.51	14910	-59.09	20240123	4865	25.39	20240805	14910	-59.09	20240123	3620	68.51	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
65	20240821	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6110	-90	5	-1.45	31468550	5149	6.90	6090	6150	6090	8060	4340	6200	6111.58	1.04	1571	6313	6256	6193	6136	6073	6285	6165	88	1860	500	3720	10	1	17679298	1080	100.16	2.53	12	0.03	61.00	2418.00	14910	20240123	-59.02	3620	20231031	68.78	14910	-59.02	20240123	4865	25.59	20240805	14910	-59.02	20240123	3620	68.78	20231031	1.20	N	080580	500	88 억	183713	N	N	N	N
66	20240820	160629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	120	2	1.97	457293200	73853	104.19	6130	6250	6130	7900	4260	6080	6191.94	0.92	21455	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1096	101.64	2.56	12	0.42	61.00	2418.00	14910	20240123	-58.42	3620	20231031	71.27	14910	-58.42	20240123	4865	27.44	20240805	14910	-58.42	20240123	3620	71.27	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
67	20240820	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	120	2	1.97	431898740	69748	98.40	6130	6250	6130	7900	4260	6080	6192.27	0.92	22420	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1096	101.64	2.56	12	0.39	61.00	2418.00	14910	20240123	-58.42	3620	20231031	71.27	14910	-58.42	20240123	4865	27.44	20240805	14910	-58.42	20240123	3620	71.27	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
68	20240820	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	120	2	1.97	398315560	64326	90.75	6130	6250	6130	7900	4260	6080	6192.14	0.92	19014	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1096	101.64	2.56	12	0.36	61.00	2418.00	14910	20240123	-58.42	3620	20231031	71.27	14910	-58.42	20240123	4865	27.44	20240805	14910	-58.42	20240123	3620	71.27	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
69	20240820	130638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6230	150	2	2.47	340539100	54977	77.56	6130	6250	6130	7900	4260	6080	6194.21	0.92	17822	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1101	102.13	2.58	12	0.31	61.00	2418.00	14910	20240123	-58.22	3620	20231031	72.10	14910	-58.22	20240123	4865	28.06	20240805	14910	-58.22	20240123	3620	72.10	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
70	20240820	120636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	110	2	1.81	248398210	40104	56.58	6130	6250	6130	7900	4260	6080	6193.85	0.92	7801	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1094	101.48	2.56	12	0.23	61.00	2418.00	14910	20240123	-58.48	3620	20231031	70.99	14910	-58.48	20240123	4865	27.24	20240805	14910	-58.48	20240123	3620	70.99	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
71	20240820	110634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	110	2	1.81	175496180	28300	39.93	6130	6250	6130	7900	4260	6080	6201.28	0.92	3938	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1094	101.48	2.56	12	0.16	61.00	2418.00	14910	20240123	-58.48	3620	20231031	70.99	14910	-58.48	20240123	4865	27.24	20240805	14910	-58.48	20240123	3620	70.99	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
72	20240820	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	110	2	1.81	147822810	23823	33.61	6130	6250	6130	7900	4260	6080	6205.05	0.92	3618	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1094	101.48	2.56	12	0.13	61.00	2418.00	14910	20240123	-58.48	3620	20231031	70.99	14910	-58.48	20240123	4865	27.24	20240805	14910	-58.48	20240123	3620	70.99	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
73	20240820	090634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6230	150	2	2.47	20259240	3269	4.61	6130	6230	6130	7900	4260	6080	6197.38	0.92	1681	6340	6210	6120	5990	5900	6165	5945	88	1820	500	3640	10	1	17679298	1101	102.13	2.58	12	0.02	61.00	2418.00	14910	20240123	-58.22	3620	20231031	72.10	14910	-58.22	20240123	4865	28.06	20240805	14910	-58.22	20240123	3620	72.10	20231031	1.18	N	080580	500	88 억	162311	N	N	N	N
74	20240819	160626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-100	5	-1.62	431037990	70674	73.01	6190	6250	6030	8030	4330	6180	6098.89	0.93	-3665	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1075	99.67	2.51	12	0.40	61.00	2418.00	14910	20240123	-59.22	3620	20231031	67.96	14910	-59.22	20240123	4865	24.97	20240805	14910	-59.22	20240123	3620	67.96	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
75	20240819	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-90	5	-1.46	424351980	69571	71.88	6190	6250	6030	8030	4330	6180	6099.44	0.93	-3441	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1077	99.84	2.52	12	0.39	61.00	2418.00	14910	20240123	-59.15	3620	20231031	68.23	14910	-59.15	20240123	4865	25.18	20240805	14910	-59.15	20240123	3620	68.23	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
76	20240819	140632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-120	5	-1.94	363273050	59516	61.49	6190	6250	6030	8030	4330	6180	6103.66	0.93	1009	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1071	99.34	2.51	12	0.34	61.00	2418.00	14910	20240123	-59.36	3620	20231031	67.40	14910	-59.36	20240123	4865	24.56	20240805	14910	-59.36	20240123	3620	67.40	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
77	20240819	130628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	-120	5	-1.94	309772610	50664	52.34	6190	6250	6030	8030	4330	6180	6114.12	0.93	106	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1071	99.34	2.51	12	0.29	61.00	2418.00	14910	20240123	-59.36	3620	20231031	67.40	14910	-59.36	20240123	4865	24.56	20240805	14910	-59.36	20240123	3620	67.40	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
78	20240819	120629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6110	-70	5	-1.13	228785610	37300	38.54	6190	6250	6070	8030	4330	6180	6133.54	0.93	1223	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1080	100.16	2.53	12	0.21	61.00	2418.00	14910	20240123	-59.02	3620	20231031	68.78	14910	-59.02	20240123	4865	25.59	20240805	14910	-59.02	20240123	3620	68.78	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
79	20240819	110631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6110	-70	5	-1.13	220954830	36017	37.21	6190	6250	6070	8030	4330	6180	6134.61	0.93	1825	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1080	100.16	2.53	12	0.20	61.00	2418.00	14910	20240123	-59.02	3620	20231031	68.78	14910	-59.02	20240123	4865	25.59	20240805	14910	-59.02	20240123	3620	68.78	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
80	20240819	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6130	-50	5	-0.81	168313870	27370	28.28	6190	6250	6090	8030	4330	6180	6149.46	0.93	1943	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1084	100.49	2.54	12	0.15	61.00	2418.00	14910	20240123	-58.89	3620	20231031	69.34	14910	-58.89	20240123	4865	26.00	20240805	14910	-58.89	20240123	3620	69.34	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
81	20240819	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6110	-70	5	-1.13	30916660	5044	5.21	6190	6250	6100	8030	4330	6180	6128.37	0.93	-859	6353	6266	6193	6106	6033	6230	6070	88	1850	500	3700	10	1	17679298	1080	100.16	2.53	12	0.03	61.00	2418.00	14910	20240123	-59.02	3620	20231031	68.78	14910	-59.02	20240123	4865	25.59	20240805	14910	-59.02	20240123	3620	68.78	20231031	1.13	N	080580	500	88 억	163672	N	N	N	N
82	20240816	160625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6180	180	2	3.00	596940720	96365	87.99	6230	6280	6120	7800	4200	6000	6194.58	0.85	13426	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1093	101.31	2.56	12	0.55	61.00	2418.00	14910	20240123	-58.55	3620	20231031	70.72	14910	-58.55	20240123	4865	27.03	20240805	14910	-58.55	20240123	3620	70.72	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
83	20240816	150627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	190	2	3.17	578496610	93382	85.27	6230	6280	6120	7800	4200	6000	6194.95	0.85	13008	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1094	101.48	2.56	12	0.53	61.00	2418.00	14910	20240123	-58.48	3620	20231031	70.99	14910	-58.48	20240123	4865	27.24	20240805	14910	-58.48	20240123	3620	70.99	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
84	20240816	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6170	170	2	2.83	550452470	88842	81.12	6230	6280	6120	7800	4200	6000	6195.86	0.85	11795	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1091	101.15	2.55	12	0.50	61.00	2418.00	14910	20240123	-58.62	3620	20231031	70.44	14910	-58.62	20240123	4865	26.82	20240805	14910	-58.62	20240123	3620	70.44	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
85	20240816	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6180	180	2	3.00	496417400	80068	73.11	6230	6280	6120	7800	4200	6000	6199.95	0.85	9357	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1093	101.31	2.56	12	0.45	61.00	2418.00	14910	20240123	-58.55	3620	20231031	70.72	14910	-58.55	20240123	4865	27.03	20240805	14910	-58.55	20240123	3620	70.72	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
86	20240816	120627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6150	150	2	2.50	458084840	73820	67.41	6230	6280	6130	7800	4200	6000	6205.43	0.85	7088	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1087	100.82	2.54	12	0.42	61.00	2418.00	14910	20240123	-58.75	3620	20231031	69.89	14910	-58.75	20240123	4865	26.41	20240805	14910	-58.75	20240123	3620	69.89	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
87	20240816	110630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	220	2	3.67	394839700	63570	58.05	6230	6280	6150	7800	4200	6000	6211.10	0.85	6130	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1100	101.97	2.57	12	0.36	61.00	2418.00	14910	20240123	-58.28	3620	20231031	71.82	14910	-58.28	20240123	4865	27.85	20240805	14910	-58.28	20240123	3620	71.82	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
88	20240816	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6240	240	2	4.00	235114590	37938	34.64	6230	6270	6150	7800	4200	6000	6197.34	0.85	7061	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1103	102.30	2.58	12	0.21	61.00	2418.00	14910	20240123	-58.15	3620	20231031	72.38	14910	-58.15	20240123	4865	28.26	20240805	14910	-58.15	20240123	3620	72.38	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
89	20240816	090629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	190	2	3.17	48269470	7774	7.10	6230	6270	6150	7800	4200	6000	6209.09	0.85	-619	6206	6102	6016	5912	5826	6155	5965	88	1800	500	3600	10	1	17679298	1094	101.48	2.56	12	0.04	61.00	2418.00	14910	20240123	-58.48	3620	20231031	70.99	14910	-58.48	20240123	4865	27.24	20240805	14910	-58.48	20240123	3620	70.99	20231031	1.12	N	080580	500	88 억	149972	N	N	N	N
90	20240814	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6000	170	2	2.92	655327210	108954	162.20	5930	6120	5930	7570	4090	5830	6014.71	0.82	5068	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1061	98.36	2.48	12	0.62	61.00	2418.00	14910	20240123	-59.76	3620	20231031	65.75	14910	-59.76	20240123	4865	23.33	20240805	14910	-59.76	20240123	3620	65.75	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
91	20240814	150630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6000	170	2	2.92	638488520	106147	158.03	5930	6120	5930	7570	4090	5830	6015.13	0.82	4471	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1061	98.36	2.48	12	0.60	61.00	2418.00	14910	20240123	-59.76	3620	20231031	65.75	14910	-59.76	20240123	4865	23.33	20240805	14910	-59.76	20240123	3620	65.75	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
92	20240814	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6000	170	2	2.92	612749000	101853	151.63	5930	6120	5930	7570	4090	5830	6016.01	0.82	2723	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1061	98.36	2.48	12	0.58	61.00	2418.00	14910	20240123	-59.76	3620	20231031	65.75	14910	-59.76	20240123	4865	23.33	20240805	14910	-59.76	20240123	3620	65.75	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
93	20240814	130631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	160	2	2.74	566318690	94103	140.09	5930	6120	5930	7570	4090	5830	6018.07	0.82	-875	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1059	98.20	2.48	12	0.53	61.00	2418.00	14910	20240123	-59.83	3620	20231031	65.47	14910	-59.83	20240123	4865	23.12	20240805	14910	-59.83	20240123	3620	65.47	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
94	20240814	120627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6040	210	2	3.60	538223460	89410	133.11	5930	6120	5930	7570	4090	5830	6019.72	0.82	-821	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1068	99.02	2.50	12	0.51	61.00	2418.00	14910	20240123	-59.49	3620	20231031	66.85	14910	-59.49	20240123	4865	24.15	20240805	14910	-59.49	20240123	3620	66.85	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
95	20240814	110624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6000	170	2	2.92	500785960	83176	123.83	5930	6120	5930	7570	4090	5830	6020.80	0.82	-2507	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1061	98.36	2.48	12	0.47	61.00	2418.00	14910	20240123	-59.76	3620	20231031	65.75	14910	-59.76	20240123	4865	23.33	20240805	14910	-59.76	20240123	3620	65.75	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
96	20240814	100624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	160	2	2.74	277628870	46363	69.02	5930	6040	5930	7570	4090	5830	5988.16	0.82	4469	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1059	98.20	2.48	12	0.26	61.00	2418.00	14910	20240123	-59.83	3620	20231031	65.47	14910	-59.83	20240123	4865	23.12	20240805	14910	-59.83	20240123	3620	65.47	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
97	20240814	090657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5970	140	2	2.40	41417020	6933	10.32	5930	6040	5930	7570	4090	5830	5973.90	0.82	694	6083	5956	5843	5716	5603	5900	5660	88	1740	500	3490	10	1	17679298	1055	97.87	2.47	12	0.04	61.00	2418.00	14910	20240123	-59.96	3620	20231031	64.92	14910	-59.96	20240123	4865	22.71	20240805	14910	-59.96	20240123	3620	64.92	20231031	1.11	N	080580	500	88 억	145061	N	N	N	N
98	20240813	160617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5830	-90	5	-1.52	389422860	67108	61.80	5920	5970	5730	7690	4150	5920	5802.84	0.84	-3522	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1031	95.57	2.41	12	0.38	61.00	2418.00	14910	20240123	-60.90	3620	20231031	61.05	14910	-60.90	20240123	4865	19.84	20240805	14910	-60.90	20240123	3620	61.05	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
99	20240813	150622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5830	-90	5	-1.52	386964470	66686	61.42	5920	5970	5730	7690	4150	5920	5802.70	0.84	-3476	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1031	95.57	2.41	12	0.38	61.00	2418.00	14910	20240123	-60.90	3620	20231031	61.05	14910	-60.90	20240123	4865	19.84	20240805	14910	-60.90	20240123	3620	61.05	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
100	20240813	140624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5780	-140	5	-2.36	348115610	59994	55.25	5920	5970	5730	7690	4150	5920	5802.41	0.84	-5566	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1022	94.75	2.39	12	0.34	61.00	2418.00	14910	20240123	-61.23	3620	20231031	59.67	14910	-61.23	20240123	4865	18.81	20240805	14910	-61.23	20240123	3620	59.67	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
101	20240813	130623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5800	-120	5	-2.03	319278720	55003	50.66	5920	5970	5730	7690	4150	5920	5804.65	0.84	-5471	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1025	95.08	2.40	12	0.31	61.00	2418.00	14910	20240123	-61.10	3620	20231031	60.22	14910	-61.10	20240123	4865	19.22	20240805	14910	-61.10	20240123	3620	60.22	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
102	20240813	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5810	-110	5	-1.86	253737850	43706	40.25	5920	5970	5730	7690	4150	5920	5805.43	0.84	-8698	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1027	95.25	2.40	12	0.25	61.00	2418.00	14910	20240123	-61.03	3620	20231031	60.50	14910	-61.03	20240123	4865	19.42	20240805	14910	-61.03	20240123	3620	60.50	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
103	20240813	110617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5790	-130	5	-2.20	215874480	37141	34.21	5920	5970	5730	7690	4150	5920	5812.15	0.84	-6635	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1024	94.92	2.39	12	0.21	61.00	2418.00	14910	20240123	-61.17	3620	20231031	59.94	14910	-61.17	20240123	4865	19.01	20240805	14910	-61.17	20240123	3620	59.94	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
104	20240813	100620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5780	-140	5	-2.36	169719210	29147	26.84	5920	5970	5730	7690	4150	5920	5822.70	0.84	-2917	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1022	94.75	2.39	12	0.16	61.00	2418.00	14910	20240123	-61.23	3620	20231031	59.67	14910	-61.23	20240123	4865	18.81	20240805	14910	-61.23	20240123	3620	59.67	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
105	20240813	090623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5910	-10	5	-0.17	31086440	5256	4.84	5920	5970	5900	7690	4150	5920	5914.41	0.84	875	6040	5980	5890	5830	5740	6010	5860	88	1770	500	3550	10	1	17679298	1045	96.89	2.44	12	0.03	61.00	2418.00	14910	20240123	-60.36	3620	20231031	63.26	14910	-60.36	20240123	4865	21.48	20240805	14910	-60.36	20240123	3620	63.26	20231031	1.13	N	080580	500	88 억	148679	N	N	N	N
106	20240812	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5920	170	2	2.96	637915570	108478	60.16	5810	5950	5800	7470	4030	5750	5880.59	0.78	9881	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1047	97.05	2.45	12	0.61	61.00	2418.00	14910	20240123	-60.30	3620	20231031	63.54	14910	-60.30	20240123	4865	21.69	20240805	14910	-60.30	20240123	3620	63.54	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
107	20240812	150616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	140	2	2.43	606259250	103126	57.20	5810	5950	5800	7470	4030	5750	5878.82	0.78	9826	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1041	96.56	2.44	12	0.58	61.00	2418.00	14910	20240123	-60.50	3620	20231031	62.71	14910	-60.50	20240123	4865	21.07	20240805	14910	-60.50	20240123	3620	62.71	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
108	20240812	140615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5850	100	2	1.74	468953000	79796	44.26	5810	5950	5800	7470	4030	5750	5876.90	0.78	13271	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1034	95.90	2.42	12	0.45	61.00	2418.00	14910	20240123	-60.76	3620	20231031	61.60	14910	-60.76	20240123	4865	20.25	20240805	14910	-60.76	20240123	3620	61.60	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
109	20240812	130613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5850	100	2	1.74	416634550	70804	39.27	5810	5950	5810	7470	4030	5750	5884.34	0.78	11192	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1034	95.90	2.42	12	0.40	61.00	2418.00	14910	20240123	-60.76	3620	20231031	61.60	14910	-60.76	20240123	4865	20.25	20240805	14910	-60.76	20240123	3620	61.60	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
110	20240812	120611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5880	130	2	2.26	346955220	58891	32.66	5810	5950	5810	7470	4030	5750	5891.48	0.78	10935	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1040	96.39	2.43	12	0.33	61.00	2418.00	14910	20240123	-60.56	3620	20231031	62.43	14910	-60.56	20240123	4865	20.86	20240805	14910	-60.56	20240123	3620	62.43	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
111	20240812	110613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5860	110	2	1.91	300000650	50866	28.21	5810	5950	5810	7470	4030	5750	5897.86	0.78	9723	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1036	96.07	2.42	12	0.29	61.00	2418.00	14910	20240123	-60.70	3620	20231031	61.88	14910	-60.70	20240123	4865	20.45	20240805	14910	-60.70	20240123	3620	61.88	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
112	20240812	100609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5910	160	2	2.78	276873270	46937	26.03	5810	5950	5810	7470	4030	5750	5898.83	0.78	10377	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1045	96.89	2.44	12	0.27	61.00	2418.00	14910	20240123	-60.36	3620	20231031	63.26	14910	-60.36	20240123	4865	21.48	20240805	14910	-60.36	20240123	3620	63.26	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
113	20240812	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5840	90	2	1.57	28445040	4873	2.70	5810	5890	5810	7470	4030	5750	5837.27	0.78	2983	6036	5892	5786	5642	5536	5840	5590	88	1720	500	3450	10	1	17679298	1032	95.74	2.42	12	0.03	61.00	2418.00	14910	20240123	-60.83	3620	20231031	61.33	14910	-60.83	20240123	4865	20.04	20240805	14910	-60.83	20240123	3620	61.33	20231031	1.14	N	080580	500	88 억	138723	N	N	N	N
114	20240809	160606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5750	150	2	2.68	1038525380	179618	158.50	5770	5930	5680	7280	3920	5600	5781.86	0.72	10567	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1017	94.26	2.38	12	1.02	61.00	2418.00	14910	20240123	-61.44	3620	20231031	58.84	14910	-61.44	20240123	4865	18.19	20240805	14910	-61.44	20240123	3620	58.84	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
115	20240809	150621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5740	140	2	2.50	1018759330	176179	155.47	5770	5930	5680	7280	3920	5600	5782.52	0.72	9747	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1015	94.10	2.37	12	1.00	61.00	2418.00	14910	20240123	-61.50	3620	20231031	58.56	14910	-61.50	20240123	4865	17.99	20240805	14910	-61.50	20240123	3620	58.56	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
116	20240809	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5710	110	2	1.96	758492970	130646	115.29	5770	5930	5690	7280	3920	5600	5805.71	0.72	-13069	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1009	93.61	2.36	12	0.74	61.00	2418.00	14910	20240123	-61.70	3620	20231031	57.73	14910	-61.70	20240123	4865	17.37	20240805	14910	-61.70	20240123	3620	57.73	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
117	20240809	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5840	240	2	4.29	614446860	105639	93.22	5770	5930	5760	7280	3920	5600	5816.48	0.72	-13493	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1032	95.74	2.42	12	0.60	61.00	2418.00	14910	20240123	-60.83	3620	20231031	61.33	14910	-60.83	20240123	4865	20.04	20240805	14910	-60.83	20240123	3620	61.33	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
118	20240809	120617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5820	220	2	3.93	563051090	96794	85.42	5770	5930	5760	7280	3920	5600	5817.00	0.72	-14409	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1029	95.41	2.41	12	0.55	61.00	2418.00	14910	20240123	-60.97	3620	20231031	60.77	14910	-60.97	20240123	4865	19.63	20240805	14910	-60.97	20240123	3620	60.77	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
119	20240809	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5820	220	2	3.93	508040010	87331	77.06	5770	5930	5760	7280	3920	5600	5817.41	0.72	-21706	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1029	95.41	2.41	12	0.49	61.00	2418.00	14910	20240123	-60.97	3620	20231031	60.77	14910	-60.97	20240123	4865	19.63	20240805	14910	-60.97	20240123	3620	60.77	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
120	20240809	100620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5810	210	2	3.75	359500730	61716	54.46	5770	5930	5770	7280	3920	5600	5825.08	0.72	-18541	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1027	95.25	2.40	12	0.35	61.00	2418.00	14910	20240123	-61.03	3620	20231031	60.50	14910	-61.03	20240123	4865	19.42	20240805	14910	-61.03	20240123	3620	60.50	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
121	20240809	090612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5800	200	2	3.57	110320530	18889	16.67	5770	5930	5770	7280	3920	5600	5840.46	0.72	-5074	5880	5740	5530	5390	5180	5810	5460	88	1680	500	3360	10	1	17679298	1025	95.08	2.40	12	0.11	61.00	2418.00	14910	20240123	-61.10	3620	20231031	60.22	14910	-61.10	20240123	4865	19.22	20240805	14910	-61.10	20240123	3620	60.22	20231031	1.12	N	080580	500	88 억	128044	N	N	N	N
122	20240808	160603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5600	0	3	0.00	622975810	112770	64.73	5410	5670	5320	7280	3920	5600	5524.25	0.68	7359	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	990	91.80	2.32	12	0.64	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
123	20240808	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5590	-10	5	-0.18	603226870	109236	62.71	5410	5670	5320	7280	3920	5600	5522.23	0.68	7736	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	988	91.64	2.31	12	0.62	61.00	2418.00	14910	20240123	-62.51	3620	20231031	54.42	14910	-62.51	20240123	4865	14.90	20240805	14910	-62.51	20240123	3620	54.42	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
124	20240808	140611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5630	30	2	0.54	556778390	100933	57.94	5410	5670	5320	7280	3920	5600	5516.31	0.68	8513	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	995	92.30	2.33	12	0.57	61.00	2418.00	14910	20240123	-62.24	3620	20231031	55.52	14910	-62.24	20240123	4865	15.72	20240805	14910	-62.24	20240123	3620	55.52	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
125	20240808	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5600	0	3	0.00	445938160	81097	46.55	5410	5670	5320	7280	3920	5600	5498.81	0.68	4098	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	990	91.80	2.32	12	0.46	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
126	20240808	120617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5610	10	2	0.18	382119130	69758	40.04	5410	5650	5320	7280	3920	5600	5477.76	0.68	7193	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	992	91.97	2.32	12	0.39	61.00	2418.00	14910	20240123	-62.37	3620	20231031	54.97	14910	-62.37	20240123	4865	15.31	20240805	14910	-62.37	20240123	3620	54.97	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
127	20240808	110612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5580	-20	5	-0.36	336130860	61529	35.32	5410	5600	5320	7280	3920	5600	5462.94	0.68	6377	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	987	91.48	2.31	12	0.35	61.00	2418.00	14910	20240123	-62.58	3620	20231031	54.14	14910	-62.58	20240123	4865	14.70	20240805	14910	-62.58	20240123	3620	54.14	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
128	20240808	100608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5470	-130	5	-2.32	278483140	51071	29.32	5410	5600	5320	7280	3920	5600	5452.83	0.68	3080	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	967	89.67	2.26	12	0.29	61.00	2418.00	14910	20240123	-63.31	3620	20231031	51.10	14910	-63.31	20240123	4865	12.44	20240805	14910	-63.31	20240123	3620	51.10	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
129	20240808	090605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5560	-40	5	-0.71	54721520	10023	5.75	5410	5580	5410	7280	3920	5600	5459.45	0.68	2835	5933	5766	5633	5466	5333	5700	5400	88	1680	500	3360	10	1	17679298	983	91.15	2.30	12	0.06	61.00	2418.00	14910	20240123	-62.71	3620	20231031	53.59	14910	-62.71	20240123	4865	14.29	20240805	14910	-62.71	20240123	3620	53.59	20231031	1.24	N	080580	500	88 억	120757	N	N	N	N
130	20240807	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5600	20	2	0.36	979109700	172559	91.56	5610	5800	5500	7250	3910	5580	5674.26	0.59	16263	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	990	91.80	2.32	12	0.98	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
131	20240807	150606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5640	60	2	1.08	884253260	155657	82.59	5610	5800	5500	7250	3910	5580	5680.91	0.59	10338	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	997	92.46	2.33	12	0.88	61.00	2418.00	14910	20240123	-62.17	3620	20231031	55.80	14910	-62.17	20240123	4865	15.93	20240805	14910	-62.17	20240123	3620	55.80	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
132	20240807	140609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5750	170	2	3.05	699496730	123177	65.36	5610	5800	5500	7250	3910	5580	5678.95	0.59	2999	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	1017	94.26	2.38	12	0.70	61.00	2418.00	14910	20240123	-61.44	3620	20231031	58.84	14910	-61.44	20240123	4865	18.19	20240805	14910	-61.44	20240123	3620	58.84	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
133	20240807	130604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5760	180	2	3.23	659691660	116257	61.68	5610	5800	5500	7250	3910	5580	5674.59	0.59	4016	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	1018	94.43	2.38	12	0.66	61.00	2418.00	14910	20240123	-61.37	3620	20231031	59.12	14910	-61.37	20240123	4865	18.40	20240805	14910	-61.37	20240123	3620	59.12	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
134	20240807	120608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5770	190	2	3.41	596632300	105296	55.87	5610	5800	5500	7250	3910	5580	5666.40	0.59	3550	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	1020	94.59	2.39	12	0.60	61.00	2418.00	14910	20240123	-61.30	3620	20231031	59.39	14910	-61.30	20240123	4865	18.60	20240805	14910	-61.30	20240123	3620	59.39	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
135	20240807	110606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5740	160	2	2.87	527326960	93239	49.47	5610	5800	5500	7250	3910	5580	5655.81	0.59	379	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	1015	94.10	2.37	12	0.53	61.00	2418.00	14910	20240123	-61.50	3620	20231031	58.56	14910	-61.50	20240123	4865	17.99	20240805	14910	-61.50	20240123	3620	58.56	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
136	20240807	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5640	60	2	1.08	233576500	41620	22.08	5610	5730	5500	7250	3910	5580	5612.28	0.59	-7183	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	997	92.46	2.33	12	0.24	61.00	2418.00	14910	20240123	-62.17	3620	20231031	55.80	14910	-62.17	20240123	4865	15.93	20240805	14910	-62.17	20240123	3620	55.80	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
137	20240807	090603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5690	110	2	1.97	50374700	9005	4.78	5610	5730	5500	7250	3910	5580	5594.40	0.59	450	5913	5746	5443	5276	4973	5830	5360	88	1670	500	3340	10	1	17679298	1006	93.28	2.35	12	0.05	61.00	2418.00	14910	20240123	-61.84	3620	20231031	57.18	14910	-61.84	20240123	4865	16.96	20240805	14910	-61.84	20240123	3620	57.18	20231031	1.49	N	080580	500	88 억	104283	N	N	N	N
138	20240806	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5580	440	2	8.56	1005520130	184392	61.36	5140	5610	5140	6680	3600	5140	5453.56	0.41	30959	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	987	91.48	2.31	12	1.04	61.00	2418.00	14910	20240123	-62.58	3620	20231031	54.14	14910	-62.58	20240123	4865	14.70	20240805	14910	-62.58	20240123	3620	54.14	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
139	20240806	150604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5600	460	2	8.95	968061960	177681	59.12	5140	5610	5140	6680	3600	5140	5448.73	0.41	33112	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	990	91.80	2.32	12	1.01	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
140	20240806	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5510	370	2	7.20	878537110	161572	53.76	5140	5610	5140	6680	3600	5140	5437.87	0.41	28112	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	974	90.33	2.28	12	0.91	61.00	2418.00	14910	20240123	-63.04	3620	20231031	52.21	14910	-63.04	20240123	4865	13.26	20240805	14910	-63.04	20240123	3620	52.21	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
141	20240806	130601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5510	370	2	7.20	815660690	150159	49.97	5140	5610	5140	6680	3600	5140	5432.45	0.41	24812	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	974	90.33	2.28	12	0.85	61.00	2418.00	14910	20240123	-63.04	3620	20231031	52.21	14910	-63.04	20240123	4865	13.26	20240805	14910	-63.04	20240123	3620	52.21	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
142	20240806	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	280	2	5.45	755017680	139068	46.28	5140	5610	5140	6680	3600	5140	5429.62	0.41	17072	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	958	88.85	2.24	12	0.79	61.00	2418.00	14910	20240123	-63.65	3620	20231031	49.72	14910	-63.65	20240123	4865	11.41	20240805	14910	-63.65	20240123	3620	49.72	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
143	20240806	110556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	260	2	5.06	721706060	132912	44.23	5140	5610	5140	6680	3600	5140	5430.48	0.41	16043	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	955	88.52	2.23	12	0.75	61.00	2418.00	14910	20240123	-63.78	3620	20231031	49.17	14910	-63.78	20240123	4865	11.00	20240805	14910	-63.78	20240123	3620	49.17	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
144	20240806	100557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5600	460	2	8.95	591299000	108952	36.25	5140	5610	5140	6680	3600	5140	5427.78	0.41	13794	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	990	91.80	2.32	12	0.62	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
145	20240806	090558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	270	2	5.25	113253530	21494	7.15	5140	5470	5140	6680	3600	5140	5270.53	0.41	916	6670	5905	5385	4620	4100	5645	4360	88	1540	500	3080	10	1	17679298	956	88.69	2.24	12	0.12	61.00	2418.00	14910	20240123	-63.72	3620	20231031	49.45	14910	-63.72	20240123	4865	11.20	20240805	14910	-63.72	20240123	3620	49.45	20231031	1.51	N	080580	500	88 억	72924	N	N	N	N
146	20240805	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5140	-1160	5	-18.41	1616302660	295382	153.62	6000	6150	4865	8190	4410	6300	5472.31	0.31	17411	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	909	84.26	2.13	12	1.67	61.00	2418.00	14910	20240123	-65.53	3620	20231031	41.99	14910	-65.53	20240123	4865	5.65	20240805	14910	-65.53	20240123	3620	41.99	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
147	20240805	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5100	-1200	5	-19.05	1504529650	273485	142.23	6000	6150	4865	8190	4410	6300	5501.32	0.31	15275	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	902	83.61	2.11	12	1.55	61.00	2418.00	14910	20240123	-65.79	3620	20231031	40.88	14910	-65.79	20240123	4865	4.83	20240805	14910	-65.79	20240123	3620	40.88	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
148	20240805	140559	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5390	-910	5	-14.44	1033409630	181781	94.54	6000	6150	5370	8190	4410	6300	5684.92	0.31	1551	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	953	88.36	2.23	12	1.03	61.00	2418.00	14910	20240123	-63.85	3620	20231031	48.90	14910	-63.85	20240123	5370	0.37	20240805	14910	-63.85	20240123	3620	48.90	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
149	20240805	130556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5510	-790	5	-12.54	878769770	153372	79.76	6000	6150	5450	8190	4410	6300	5729.66	0.31	403	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	974	90.33	2.28	12	0.87	61.00	2418.00	14910	20240123	-63.04	3620	20231031	52.21	14910	-63.04	20240123	5450	1.10	20240805	14910	-63.04	20240123	3620	52.21	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
150	20240805	120553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5630	-670	5	-10.63	703236270	121566	63.22	6000	6150	5580	8190	4410	6300	5784.81	0.31	-1464	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	995	92.30	2.33	12	0.69	61.00	2418.00	14910	20240123	-62.24	3620	20231031	55.52	14910	-62.24	20240123	5580	0.90	20240805	14910	-62.24	20240123	3620	55.52	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
151	20240805	110555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5600	-700	5	-11.11	568560030	97552	50.73	6000	6150	5600	8190	4410	6300	5828.28	0.31	-2317	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	990	91.80	2.32	12	0.55	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	5600	0.00	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
152	20240805	100551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5780	-520	5	-8.25	404754850	68800	35.78	6000	6150	5780	8190	4410	6300	5883.06	0.31	-1941	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	1022	94.75	2.39	12	0.39	61.00	2418.00	14910	20240123	-61.23	3620	20231031	59.67	14910	-61.23	20240123	5780	0.00	20240805	14910	-61.23	20240123	3620	59.67	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
153	20240805	090548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5850	-450	5	-7.14	99477760	16676	8.67	6000	6150	5850	8190	4410	6300	5965.33	0.31	-1038	6873	6586	6363	6076	5853	6475	5965	88	1890	500	3780	10	1	17679298	1034	95.90	2.42	12	0.09	61.00	2418.00	14910	20240123	-60.76	3620	20231031	61.60	14910	-60.76	20240123	5850	0.00	20240805	14910	-60.76	20240123	3620	61.60	20231031	1.69	N	080580	500	88 억	55037	N	N	N	N
154	20240802	160544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6300	-430	5	-6.39	1198723710	190048	133.53	6480	6650	6140	8740	4720	6730	6307.48	0.37	-10392	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1114	103.28	2.61	12	1.07	61.00	2418.00	14910	20240123	-57.75	3620	20231031	74.03	14910	-57.75	20240123	5980	5.35	20240625	14910	-57.75	20240123	3620	74.03	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
155	20240802	150542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	-530	5	-7.88	1090546520	172604	121.27	6480	6650	6170	8740	4720	6730	6318.20	0.37	-8895	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1096	101.64	2.56	12	0.98	61.00	2418.00	14910	20240123	-58.42	3620	20231031	71.27	14910	-58.42	20240123	5980	3.68	20240625	14910	-58.42	20240123	3620	71.27	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
156	20240802	140546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6280	-450	5	-6.69	888714130	140114	98.45	6480	6650	6210	8740	4720	6730	6342.79	0.37	2694	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1110	102.95	2.60	12	0.79	61.00	2418.00	14910	20240123	-57.88	3620	20231031	73.48	14910	-57.88	20240123	5980	5.02	20240625	14910	-57.88	20240123	3620	73.48	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
157	20240802	130545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6280	-450	5	-6.69	850439100	134014	94.16	6480	6650	6210	8740	4720	6730	6345.90	0.37	3109	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1110	102.95	2.60	12	0.76	61.00	2418.00	14910	20240123	-57.88	3620	20231031	73.48	14910	-57.88	20240123	5980	5.02	20240625	14910	-57.88	20240123	3620	73.48	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
158	20240802	120545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6280	-450	5	-6.69	796396750	125397	88.11	6480	6650	6210	8740	4720	6730	6351.00	0.37	3407	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1110	102.95	2.60	12	0.71	61.00	2418.00	14910	20240123	-57.88	3620	20231031	73.48	14910	-57.88	20240123	5980	5.02	20240625	14910	-57.88	20240123	3620	73.48	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
159	20240802	110545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6350	-380	5	-5.65	528221260	82636	58.06	6480	6650	6320	8740	4720	6730	6392.14	0.37	-7112	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1123	104.10	2.63	12	0.47	61.00	2418.00	14910	20240123	-57.41	3620	20231031	75.41	14910	-57.41	20240123	5980	6.19	20240625	14910	-57.41	20240123	3620	75.41	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
160	20240802	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6400	-330	5	-4.90	376011520	58685	41.23	6480	6650	6340	8740	4720	6730	6407.28	0.37	309	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1131	104.92	2.65	12	0.33	61.00	2418.00	14910	20240123	-57.08	3620	20231031	76.80	14910	-57.08	20240123	5980	7.02	20240625	14910	-57.08	20240123	3620	76.80	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
161	20240802	090547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6480	-250	5	-3.71	55922290	8613	6.05	6480	6650	6460	8740	4720	6730	6492.78	0.37	-976	7443	7086	6893	6536	6343	6990	6440	88	2010	500	4030	10	1	17679298	1146	106.23	2.68	12	0.05	61.00	2418.00	14910	20240123	-56.54	3620	20231031	79.01	14910	-56.54	20240123	5980	8.36	20240625	14910	-56.54	20240123	3620	79.01	20231031	1.70	N	080580	500	88 억	65478	N	N	N	N
162	20240801	160541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6730	-70	5	-1.03	976367190	141039	111.15	6960	7250	6700	8840	4760	6800	6922.95	0.44	-12708	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1190	110.33	2.78	12	0.80	61.00	2418.00	14910	20240123	-54.86	3620	20231031	85.91	14910	-54.86	20240123	5980	12.54	20240625	14910	-54.86	20240123	3620	85.91	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
163	20240801	150557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6740	-60	5	-0.88	921466580	132867	104.71	6960	7250	6730	8840	4760	6800	6935.26	0.44	-13446	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1192	110.49	2.79	12	0.75	61.00	2418.00	14910	20240123	-54.80	3620	20231031	86.19	14910	-54.80	20240123	5980	12.71	20240625	14910	-54.80	20240123	3620	86.19	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
164	20240801	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6800	0	3	0.00	845571900	121645	95.86	6960	7250	6780	8840	4760	6800	6951.15	0.44	-10612	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1202	111.48	2.81	12	0.69	61.00	2418.00	14910	20240123	-54.39	3620	20231031	87.85	14910	-54.39	20240123	5980	13.71	20240625	14910	-54.39	20240123	3620	87.85	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
165	20240801	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6820	20	2	0.29	818771280	117720	92.77	6960	7250	6780	8840	4760	6800	6955.24	0.44	-10887	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1206	111.80	2.82	12	0.67	61.00	2418.00	14910	20240123	-54.26	3620	20231031	88.40	14910	-54.26	20240123	5980	14.05	20240625	14910	-54.26	20240123	3620	88.40	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
166	20240801	120548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6820	20	2	0.29	806689800	115952	91.38	6960	7250	6780	8840	4760	6800	6957.10	0.44	-10670	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1206	111.80	2.82	12	0.66	61.00	2418.00	14910	20240123	-54.26	3620	20231031	88.40	14910	-54.26	20240123	5980	14.05	20240625	14910	-54.26	20240123	3620	88.40	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
167	20240801	110547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6830	30	2	0.44	771066490	110740	87.27	6960	7250	6780	8840	4760	6800	6962.86	0.44	-9140	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1207	111.97	2.82	12	0.63	61.00	2418.00	14910	20240123	-54.19	3620	20231031	88.67	14910	-54.19	20240123	5980	14.21	20240625	14910	-54.19	20240123	3620	88.67	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
168	20240801	100544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6900	100	2	1.47	653015660	93447	73.64	6960	7250	6850	8840	4760	6800	6988.09	0.44	-3700	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1220	113.11	2.85	12	0.53	61.00	2418.00	14910	20240123	-53.72	3620	20231031	90.61	14910	-53.72	20240123	5980	15.38	20240625	14910	-53.72	20240123	3620	90.61	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N
169	20240801	090536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6970	170	2	2.50	276757950	39165	30.86	6960	7250	6960	8840	4760	6800	7066.47	0.44	940	7040	6920	6690	6570	6340	6980	6630	88	2040	500	4080	10	1	17679298	1232	114.26	2.88	12	0.22	61.00	2418.00	14910	20240123	-53.25	3620	20231031	92.54	14910	-53.25	20240123	5980	16.56	20240625	14910	-53.25	20240123	3620	92.54	20231031	1.68	N	080580	500	88 억	78549	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History