KissMeData/105550/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	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2390	0	3	0.00	385250560	163195	39.43	2370	2435	2275	3105	1675	2390	2360.68	1.85	-53024	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1365	-5.09	1.96	12	0.29	-470.00	1219.00	3060	20230830	-21.90	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3060	-21.90	20230830	1999	19.56	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
3	20240830	150759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2375	-15	5	-0.63	270039410	114902	27.76	2370	2435	2275	3105	1675	2390	2350.17	1.85	-29739	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1357	-5.05	1.95	12	0.20	-470.00	1219.00	3060	20230830	-22.39	1999	20240416	18.81	3040	-21.88	20240530	1999	18.81	20240416	3060	-22.39	20230830	1999	18.81	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
4	20240830	140759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	-30	5	-1.26	183622845	78331	18.93	2370	2435	2275	3105	1675	2390	2344.19	1.85	-20280	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1348	-5.02	1.94	12	0.14	-470.00	1219.00	3060	20230830	-22.88	1999	20240416	18.06	3040	-22.37	20240530	1999	18.06	20240416	3060	-22.88	20230830	1999	18.06	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
5	20240830	130754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2340	-50	5	-2.09	154212250	65825	15.91	2370	2435	2275	3105	1675	2390	2342.76	1.85	-21138	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1337	-4.98	1.92	12	0.12	-470.00	1219.00	3060	20230830	-23.53	1999	20240416	17.06	3040	-23.03	20240530	1999	17.06	20240416	3060	-23.53	20230830	1999	17.06	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
6	20240830	120758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-60	5	-2.51	136195375	58146	14.05	2370	2435	2275	3105	1675	2390	2342.30	1.85	-16237	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1331	-4.96	1.91	12	0.10	-470.00	1219.00	3060	20230830	-23.86	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3060	-23.86	20230830	1999	16.56	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
7	20240830	110805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	-40	5	-1.67	129659820	55350	13.37	2370	2435	2275	3105	1675	2390	2342.54	1.85	-14889	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1342	-5.00	1.93	12	0.10	-470.00	1219.00	3060	20230830	-23.20	1999	20240416	17.56	3040	-22.70	20240530	1999	17.56	20240416	3060	-23.20	20230830	1999	17.56	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
8	20240830	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	-85	5	-3.56	81882990	34978	8.45	2370	2435	2275	3105	1675	2390	2340.99	1.85	-8244	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1317	-4.90	1.89	12	0.06	-470.00	1219.00	3060	20230830	-24.67	1999	20240416	15.31	3040	-24.18	20240530	1999	15.31	20240416	3060	-24.67	20230830	1999	15.31	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
9	20240830	090803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	10	2	0.42	15054615	6285	1.52	2370	2435	2370	3105	1675	2390	2395.32	1.85	84	2530	2460	2345	2275	2160	2495	2310	286	715	500	1670	5	1	57124886	1371	-5.11	1.97	12	0.01	-470.00	1219.00	3060	20230830	-21.57	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1999	20.06	20240416	1.23	N	105550	500	285 억	1056341	N	N	N	N
10	20240829	160803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2390	145	2	6.46	966675710	413304	121.11	2240	2415	2230	2915	1575	2245	2338.89	1.67	103137	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1365	-5.09	1.96	12	0.72	-470.00	1219.00	3060	20230830	-21.90	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3060	-21.90	20230830	1999	19.56	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
11	20240829	150811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2385	140	2	6.24	927210210	396756	116.26	2240	2415	2230	2915	1575	2245	2336.98	1.67	101244	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1362	-5.07	1.96	12	0.69	-470.00	1219.00	3060	20230830	-22.06	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3060	-22.06	20230830	1999	19.31	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
12	20240829	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2385	140	2	6.24	706459580	304066	89.10	2240	2395	2230	2915	1575	2245	2323.38	1.67	91219	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1362	-5.07	1.96	12	0.53	-470.00	1219.00	3060	20230830	-22.06	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3060	-22.06	20230830	1999	19.31	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
13	20240829	130813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	105	2	4.68	495541825	215025	63.01	2240	2350	2230	2915	1575	2245	2304.58	1.67	65866	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1342	-5.00	1.93	12	0.38	-470.00	1219.00	3060	20230830	-23.20	1999	20240416	17.56	3040	-22.70	20240530	1999	17.56	20240416	3060	-23.20	20230830	1999	17.56	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
14	20240829	120811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	45	2	2.00	315993645	138111	40.47	2240	2320	2230	2915	1575	2245	2287.97	1.67	25811	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1308	-4.87	1.88	12	0.24	-470.00	1219.00	3060	20230830	-25.16	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3060	-25.16	20230830	1999	14.56	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
15	20240829	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	60	2	2.67	267379115	116932	34.27	2240	2320	2230	2915	1575	2245	2286.62	1.67	27011	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1317	-4.90	1.89	12	0.20	-470.00	1219.00	3060	20230830	-24.67	1999	20240416	15.31	3040	-24.18	20240530	1999	15.31	20240416	3060	-24.67	20230830	1999	15.31	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
16	20240829	100806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	60	2	2.67	186012670	81699	23.94	2240	2305	2230	2915	1575	2245	2276.80	1.67	32826	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1317	-4.90	1.89	12	0.14	-470.00	1219.00	3060	20230830	-24.67	1999	20240416	15.31	3040	-24.18	20240530	1999	15.31	20240416	3060	-24.67	20230830	1999	15.31	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
17	20240829	090810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-10	5	-0.45	27058935	12079	3.54	2240	2255	2230	2915	1575	2245	2240.16	1.67	3415	2375	2310	2215	2150	2055	2342	2182	286	670	500	1570	5	1	57124886	1277	-4.76	1.83	12	0.02	-470.00	1219.00	3060	20230830	-26.96	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3060	-26.96	20230830	1999	11.81	20240416	1.23	N	105550	500	285 억	956130	N	N	N	N
18	20240828	160745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	80	2	3.70	760146465	340400	386.87	2120	2280	2120	2810	1520	2165	2233.10	1.60	41246	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1282	-4.78	1.84	12	0.60	-470.00	1219.00	3060	20230830	-26.63	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3060	-26.63	20230830	1999	12.31	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
19	20240828	150749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	90	2	4.16	638739810	286571	325.69	2120	2280	2120	2810	1520	2165	2228.91	1.60	9671	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1288	-4.80	1.85	12	0.50	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
20	20240828	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	75	2	3.46	540881410	243202	276.40	2120	2280	2120	2810	1520	2165	2224.01	1.60	-5221	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1280	-4.77	1.84	12	0.43	-470.00	1219.00	3060	20230830	-26.80	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3060	-26.80	20230830	1999	12.06	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
21	20240828	130749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	70	2	3.23	464511360	209208	237.77	2120	2280	2120	2810	1520	2165	2220.34	1.60	-9338	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1277	-4.76	1.83	12	0.37	-470.00	1219.00	3060	20230830	-26.96	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3060	-26.96	20230830	1999	11.81	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
22	20240828	120747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	60	2	2.77	343152530	154737	175.86	2120	2280	2120	2810	1520	2165	2217.66	1.60	-9041	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1271	-4.73	1.83	12	0.27	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
23	20240828	110747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	20	2	0.92	292116085	131567	149.53	2120	2280	2120	2810	1520	2165	2220.29	1.60	-8747	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1248	-4.65	1.79	12	0.23	-470.00	1219.00	3060	20230830	-28.59	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3060	-28.59	20230830	1999	9.30	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
24	20240828	100815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	20	2	0.92	71035400	32968	37.47	2120	2195	2120	2810	1520	2165	2154.67	1.60	5529	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1248	-4.65	1.79	12	0.06	-470.00	1219.00	3060	20230830	-28.59	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3060	-28.59	20230830	1999	9.30	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
25	20240828	090800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	30	2	1.39	24636330	11594	13.18	2120	2195	2120	2810	1520	2165	2124.85	1.60	-158	2258	2211	2148	2101	2038	2235	2125	286	645	500	1510	5	1	57124886	1254	-4.67	1.80	12	0.02	-470.00	1219.00	3060	20230830	-28.27	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3060	-28.27	20230830	1999	9.80	20240416	1.23	N	105550	500	285 억	915685	N	N	N	N
26	20240827	160745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-30	5	-1.37	184228930	86630	70.12	2155	2195	2085	2850	1540	2195	2126.60	1.62	-8605	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1237	-4.61	1.78	12	0.15	-470.00	1219.00	3060	20230830	-29.25	1999	20240416	8.30	3040	-28.78	20240530	1999	8.30	20240416	3060	-29.25	20230830	1999	8.30	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
27	20240827	150748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-15	5	-0.68	166906685	78685	63.69	2155	2180	2085	2850	1540	2195	2121.20	1.62	-5862	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1245	-4.64	1.79	12	0.14	-470.00	1219.00	3060	20230830	-28.76	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3060	-28.76	20230830	1999	9.05	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
28	20240827	140750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-100	5	-4.56	135703970	64234	51.99	2155	2165	2085	2850	1540	2195	2112.65	1.62	-4726	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1197	-4.46	1.72	12	0.11	-470.00	1219.00	3060	20230830	-31.54	1999	20240416	4.80	3040	-31.09	20240530	1999	4.80	20240416	3060	-31.54	20230830	1999	4.80	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
29	20240827	130753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-90	5	-4.10	120268905	56901	46.06	2155	2165	2085	2850	1540	2195	2113.65	1.62	-4546	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1202	-4.48	1.73	12	0.10	-470.00	1219.00	3060	20230830	-31.21	1999	20240416	5.30	3040	-30.76	20240530	1999	5.30	20240416	3060	-31.21	20230830	1999	5.30	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
30	20240827	120755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-100	5	-4.56	116565435	55139	44.63	2155	2165	2085	2850	1540	2195	2114.03	1.62	-3313	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1197	-4.46	1.72	12	0.10	-470.00	1219.00	3060	20230830	-31.54	1999	20240416	4.80	3040	-31.09	20240530	1999	4.80	20240416	3060	-31.54	20230830	1999	4.80	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
31	20240827	110751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-75	5	-3.42	56826800	26658	21.58	2155	2165	2095	2850	1540	2195	2131.70	1.62	-2917	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1211	-4.51	1.74	12	0.05	-470.00	1219.00	3060	20230830	-30.72	1999	20240416	6.05	3040	-30.26	20240530	1999	6.05	20240416	3060	-30.72	20230830	1999	6.05	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
32	20240827	100749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-85	5	-3.87	49789640	23354	18.90	2155	2165	2095	2850	1540	2195	2131.95	1.62	-2702	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1205	-4.49	1.73	12	0.04	-470.00	1219.00	3060	20230830	-31.05	1999	20240416	5.55	3040	-30.59	20240530	1999	5.55	20240416	3060	-31.05	20230830	1999	5.55	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
33	20240827	090749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-95	5	-4.33	30669805	14319	11.59	2155	2165	2100	2850	1540	2195	2141.90	1.62	-3919	2305	2250	2140	2085	1975	2277	2112	286	655	500	1530	5	1	57124886	1200	-4.47	1.72	12	0.03	-470.00	1219.00	3060	20230830	-31.37	1999	20240416	5.05	3040	-30.92	20240530	1999	5.05	20240416	3060	-31.37	20230830	1999	5.05	20240416	1.24	N	105550	500	285 억	924344	N	N	N	N
34	20240826	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	65	2	3.05	255912030	121360	74.57	2105	2195	2030	2765	1495	2130	2108.70	1.58	19789	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1254	-4.67	1.80	12	0.21	-470.00	1219.00	3060	20230830	-28.27	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3060	-28.27	20230830	1999	9.80	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
35	20240826	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	20	2	0.94	222130895	105846	65.04	2105	2150	2030	2765	1495	2130	2098.62	1.58	22737	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1228	-4.57	1.76	12	0.19	-470.00	1219.00	3060	20230830	-29.74	1999	20240416	7.55	3040	-29.28	20240530	1999	7.55	20240416	3060	-29.74	20230830	1999	7.55	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
36	20240826	140746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	10	2	0.47	203010360	96921	59.56	2105	2150	2030	2765	1495	2130	2094.60	1.58	21310	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1222	-4.55	1.76	12	0.17	-470.00	1219.00	3060	20230830	-30.07	1999	20240416	7.05	3040	-29.61	20240530	1999	7.05	20240416	3060	-30.07	20230830	1999	7.05	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
37	20240826	130750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-50	5	-2.35	135728630	65089	40.00	2105	2150	2030	2765	1495	2130	2085.28	1.58	752	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1188	-4.43	1.71	12	0.11	-470.00	1219.00	3060	20230830	-32.03	1999	20240416	4.05	3040	-31.58	20240530	1999	4.05	20240416	3060	-32.03	20230830	1999	4.05	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
38	20240826	120744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-50	5	-2.35	98069980	46846	28.79	2105	2150	2030	2765	1495	2130	2093.45	1.58	-4424	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1188	-4.43	1.71	12	0.08	-470.00	1219.00	3060	20230830	-32.03	1999	20240416	4.05	3040	-31.58	20240530	1999	4.05	20240416	3060	-32.03	20230830	1999	4.05	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
39	20240826	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-20	5	-0.94	90847415	43395	26.67	2105	2150	2030	2765	1495	2130	2093.50	1.58	-4104	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1205	-4.49	1.73	12	0.08	-470.00	1219.00	3060	20230830	-31.05	1999	20240416	5.55	3040	-30.59	20240530	1999	5.55	20240416	3060	-31.05	20230830	1999	5.55	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
40	20240826	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	-80	5	-3.76	71335330	34064	20.93	2105	2150	2030	2765	1495	2130	2094.16	1.58	-3331	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1171	-4.36	1.68	12	0.06	-470.00	1219.00	3060	20230830	-33.01	1999	20240416	2.55	3040	-32.57	20240530	1999	2.55	20240416	3060	-33.01	20230830	1999	2.55	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
41	20240826	090743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-20	5	-0.94	1628785	773	0.47	2105	2110	2105	2765	1495	2130	2107.10	1.58	239	2276	2202	2126	2052	1976	2165	2015	286	635	500	1490	5	1	57124886	1205	-4.49	1.73	12	0.00	-470.00	1219.00	3060	20230830	-31.05	1999	20240416	5.55	3040	-30.59	20240530	1999	5.55	20240416	3060	-31.05	20230830	1999	5.55	20240416	1.24	N	105550	500	285 억	904530	N	N	N	N
42	20240823	160740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-20	5	-0.93	338918880	161892	98.95	2200	2200	2050	2795	1505	2150	2093.49	1.59	-1247	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1217	-4.53	1.75	12	0.28	-470.00	1219.00	3060	20230830	-30.39	1999	20240416	6.55	3040	-29.93	20240530	1999	6.55	20240416	3060	-30.39	20230830	1999	6.55	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
43	20240823	150747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-55	5	-2.56	247955580	118618	72.50	2200	2200	2050	2795	1505	2150	2090.37	1.59	-21770	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1197	-4.46	1.72	12	0.21	-470.00	1219.00	3060	20230830	-31.54	1999	20240416	4.80	3040	-31.09	20240530	1999	4.80	20240416	3060	-31.54	20230830	1999	4.80	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
44	20240823	140745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2085	-65	5	-3.02	113683245	53741	32.85	2200	2200	2080	2795	1505	2150	2115.39	1.59	-16581	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1191	-4.44	1.71	12	0.09	-470.00	1219.00	3060	20230830	-31.86	1999	20240416	4.30	3040	-31.41	20240530	1999	4.30	20240416	3060	-31.86	20230830	1999	4.30	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
45	20240823	130745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-45	5	-2.09	64517420	30260	18.50	2200	2200	2100	2795	1505	2150	2132.10	1.59	-12479	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1202	-4.48	1.73	12	0.05	-470.00	1219.00	3060	20230830	-31.21	1999	20240416	5.30	3040	-30.76	20240530	1999	5.30	20240416	3060	-31.21	20230830	1999	5.30	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
46	20240823	120744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2145	-5	5	-0.23	38444095	17910	10.95	2200	2200	2125	2795	1505	2150	2146.52	1.59	-10317	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1225	-4.56	1.76	12	0.03	-470.00	1219.00	3060	20230830	-29.90	1999	20240416	7.30	3040	-29.44	20240530	1999	7.30	20240416	3060	-29.90	20230830	1999	7.30	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
47	20240823	110743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	5	2	0.23	32329330	15049	9.20	2200	2200	2135	2795	1505	2150	2148.27	1.59	-8818	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1231	-4.59	1.77	12	0.03	-470.00	1219.00	3060	20230830	-29.58	1999	20240416	7.80	3040	-29.11	20240530	1999	7.80	20240416	3060	-29.58	20230830	1999	7.80	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
48	20240823	100745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	15	2	0.70	25815200	12009	7.34	2200	2200	2140	2795	1505	2150	2149.65	1.59	-7328	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1237	-4.61	1.78	12	0.02	-470.00	1219.00	3060	20230830	-29.25	1999	20240416	8.30	3040	-28.78	20240530	1999	8.30	20240416	3060	-29.25	20230830	1999	8.30	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
49	20240823	090745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	-10	5	-0.47	1806850	838	0.51	2200	2200	2140	2795	1505	2150	2156.15	1.59	-447	2310	2230	2175	2095	2040	2202	2067	286	645	500	1500	5	1	57124886	1222	-4.55	1.76	12	0.00	-470.00	1219.00	3060	20230830	-30.07	1999	20240416	7.05	3040	-29.61	20240530	1999	7.05	20240416	3060	-30.07	20230830	1999	7.05	20240416	1.25	N	105550	500	285 억	905785	N	N	N	N
50	20240822	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-40	5	-1.83	351155875	163201	185.54	2255	2255	2120	2845	1535	2190	2151.68	1.62	-20649	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1228	-4.57	1.76	12	0.29	-470.00	1219.00	3060	20230830	-29.74	1999	20240416	7.55	3040	-29.28	20240530	1999	7.55	20240416	3060	-29.74	20230830	1999	7.55	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
51	20240822	150746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2145	-45	5	-2.05	294089990	136735	155.45	2255	2255	2120	2845	1535	2190	2150.80	1.62	-11430	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1225	-4.56	1.76	12	0.24	-470.00	1219.00	3060	20230830	-29.90	1999	20240416	7.30	3040	-29.44	20240530	1999	7.30	20240416	3060	-29.90	20230830	1999	7.30	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
52	20240822	140746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	-35	5	-1.60	183126150	84742	96.34	2255	2255	2145	2845	1535	2190	2160.98	1.62	-3205	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1231	-4.59	1.77	12	0.15	-470.00	1219.00	3060	20230830	-29.58	1999	20240416	7.80	3040	-29.11	20240530	1999	7.80	20240416	3060	-29.58	20230830	1999	7.80	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
53	20240822	130746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-10	5	-0.46	105944420	48852	55.54	2255	2255	2155	2845	1535	2190	2168.68	1.62	-3123	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1245	-4.64	1.79	12	0.09	-470.00	1219.00	3060	20230830	-28.76	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3060	-28.76	20230830	1999	9.05	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
54	20240822	120749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	0	3	0.00	81973625	37797	42.97	2255	2255	2160	2845	1535	2190	2168.79	1.62	1273	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1251	-4.66	1.80	12	0.07	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
55	20240822	110742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-25	5	-1.14	67372875	31066	35.32	2255	2255	2160	2845	1535	2190	2168.70	1.62	1638	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1237	-4.61	1.78	12	0.05	-470.00	1219.00	3060	20230830	-29.25	1999	20240416	8.30	3040	-28.78	20240530	1999	8.30	20240416	3060	-29.25	20230830	1999	8.30	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
56	20240822	100742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-20	5	-0.91	57209160	26368	29.98	2255	2255	2160	2845	1535	2190	2169.64	1.62	1489	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1240	-4.62	1.78	12	0.05	-470.00	1219.00	3060	20230830	-29.08	1999	20240416	8.55	3040	-28.62	20240530	1999	8.55	20240416	3060	-29.08	20230830	1999	8.55	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
57	20240822	090743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	0	3	0.00	1353690	613	0.70	2255	2255	2190	2845	1535	2190	2208.30	1.62	-117	2216	2202	2176	2162	2136	2210	2170	286	655	500	1530	5	1	57124886	1251	-4.66	1.80	12	0.00	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.25	N	105550	500	285 억	926445	N	N	N	N
58	20240821	160737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	0	3	0.00	190706255	87959	68.35	2190	2190	2150	2845	1535	2190	2168.13	1.61	4978	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1251	-4.66	1.80	12	0.15	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
59	20240821	150748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-10	5	-0.46	179879930	83005	64.50	2190	2190	2150	2845	1535	2190	2167.10	1.61	6253	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1245	-4.64	1.79	12	0.15	-470.00	1219.00	3060	20230830	-28.76	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3060	-28.76	20230830	1999	9.05	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
60	20240821	140740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-20	5	-0.91	87613165	40295	31.31	2190	2190	2160	2845	1535	2190	2174.29	1.61	589	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1240	-4.62	1.78	12	0.07	-470.00	1219.00	3060	20230830	-29.08	1999	20240416	8.55	3040	-28.62	20240530	1999	8.55	20240416	3060	-29.08	20230830	1999	8.55	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
61	20240821	130750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-5	5	-0.23	73759910	33920	26.36	2190	2190	2160	2845	1535	2190	2174.53	1.61	853	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1248	-4.65	1.79	12	0.06	-470.00	1219.00	3060	20230830	-28.59	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3060	-28.59	20230830	1999	9.30	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
62	20240821	120749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	0	3	0.00	70548410	32447	25.21	2190	2190	2160	2845	1535	2190	2174.27	1.61	855	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1251	-4.66	1.80	12	0.06	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
63	20240821	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-20	5	-0.91	41216505	18992	14.76	2190	2190	2160	2845	1535	2190	2170.20	1.61	-3478	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1240	-4.62	1.78	12	0.03	-470.00	1219.00	3060	20230830	-29.08	1999	20240416	8.55	3040	-28.62	20240530	1999	8.55	20240416	3060	-29.08	20230830	1999	8.55	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
64	20240821	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-20	5	-0.91	24206785	11135	8.65	2190	2190	2165	2845	1535	2190	2173.94	1.61	-4429	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1240	-4.62	1.78	12	0.02	-470.00	1219.00	3060	20230830	-29.08	1999	20240416	8.55	3040	-28.62	20240530	1999	8.55	20240416	3060	-29.08	20230830	1999	8.55	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
65	20240821	090741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	0	3	0.00	3799595	1735	1.35	2190	2190	2180	2845	1535	2190	2189.97	1.61	-234	2316	2252	2206	2142	2096	2230	2120	286	655	500	1530	5	1	57124886	1251	-4.66	1.80	12	0.00	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.26	N	105550	500	285 억	921467	N	N	N	N
66	20240820	160731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-30	5	-1.35	277250935	126762	544.96	2220	2270	2160	2885	1555	2220	2187.18	1.64	-17497	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1251	-4.66	1.80	12	0.22	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
67	20240820	150742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-25	5	-1.13	265707985	121490	522.29	2220	2270	2160	2885	1555	2220	2187.08	1.64	-15523	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1254	-4.67	1.80	12	0.21	-470.00	1219.00	3060	20230830	-28.27	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3060	-28.27	20230830	1999	9.80	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
68	20240820	140740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-55	5	-2.48	238597615	109049	468.81	2220	2270	2160	2885	1555	2220	2187.99	1.64	-7568	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1237	-4.61	1.78	12	0.19	-470.00	1219.00	3060	20230830	-29.25	1999	20240416	8.30	3040	-28.78	20240530	1999	8.30	20240416	3060	-29.25	20230830	1999	8.30	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
69	20240820	130742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-35	5	-1.58	150105905	68365	293.90	2220	2270	2180	2885	1555	2220	2195.65	1.64	-6823	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1248	-4.65	1.79	12	0.12	-470.00	1219.00	3060	20230830	-28.59	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3060	-28.59	20230830	1999	9.30	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
70	20240820	120739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-20	5	-0.90	95347310	43284	186.08	2220	2270	2185	2885	1555	2220	2202.83	1.64	-6352	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1257	-4.68	1.80	12	0.08	-470.00	1219.00	3060	20230830	-28.10	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3060	-28.10	20230830	1999	10.06	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
71	20240820	110736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-5	5	-0.23	72093120	32671	140.45	2220	2270	2195	2885	1555	2220	2206.64	1.64	-2476	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1265	-4.71	1.82	12	0.06	-470.00	1219.00	3060	20230830	-27.61	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3060	-27.61	20230830	1999	10.81	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
72	20240820	100735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	5	2	0.23	34380285	15531	66.77	2220	2270	2200	2885	1555	2220	2213.66	1.64	-1798	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1271	-4.73	1.83	12	0.03	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
73	20240820	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	50	2	2.25	191020	86	0.37	2220	2270	2220	2885	1555	2220	2221.16	1.64	-14	2260	2240	2220	2200	2180	2230	2190	286	665	500	1550	5	1	57124886	1297	-4.83	1.86	12	0.00	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.28	N	105550	500	285 억	938964	N	N	N	N
74	20240819	160727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-5	5	-0.22	51580355	23261	6.16	2225	2240	2200	2890	1560	2225	2217.46	1.66	-8773	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1268	-4.72	1.82	12	0.04	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3060	-27.45	20230830	1999	11.06	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
75	20240819	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	0	3	0.00	44538745	20089	5.32	2225	2240	2200	2890	1560	2225	2217.07	1.66	-6708	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1271	-4.73	1.83	12	0.04	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
76	20240819	140736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-5	5	-0.22	35107370	15841	4.19	2225	2240	2200	2890	1560	2225	2216.23	1.66	-5571	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1268	-4.72	1.82	12	0.03	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3060	-27.45	20230830	1999	11.06	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
77	20240819	130730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-5	5	-0.22	24050640	10866	2.88	2225	2240	2200	2890	1560	2225	2213.38	1.66	-3739	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1268	-4.72	1.82	12	0.02	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3060	-27.45	20230830	1999	11.06	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
78	20240819	120732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-5	5	-0.22	18085775	8179	2.16	2225	2240	2200	2890	1560	2225	2211.25	1.66	-2204	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1268	-4.72	1.82	12	0.01	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3060	-27.45	20230830	1999	11.06	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
79	20240819	110733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	0	3	0.00	12658580	5724	1.51	2225	2240	2200	2890	1560	2225	2211.49	1.66	-684	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1271	-4.73	1.83	12	0.01	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
80	20240819	100734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	10	2	0.45	12506985	5656	1.50	2225	2240	2200	2890	1560	2225	2211.28	1.66	-616	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1277	-4.76	1.83	12	0.01	-470.00	1219.00	3060	20230830	-26.96	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3060	-26.96	20230830	1999	11.81	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
81	20240819	090733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	0	3	0.00	705325	317	0.08	2225	2225	2225	2890	1560	2225	2225.00	1.66	-35	2355	2290	2245	2180	2135	2267	2157	286	665	500	1550	5	1	57124886	1271	-4.73	1.83	12	0.00	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.30	N	105550	500	285 억	947711	N	N	N	N
82	20240816	160727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	-85	5	-3.68	839294650	377381	368.30	2260	2310	2200	3000	1620	2310	2224.00	1.70	-26188	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1271	-4.73	1.83	12	0.66	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
83	20240816	150728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-75	5	-3.25	739844340	333211	325.19	2260	2310	2200	3000	1620	2310	2220.35	1.70	441	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1277	-4.76	1.83	12	0.58	-470.00	1219.00	3060	20230830	-26.96	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3060	-26.96	20230830	1999	11.81	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
84	20240816	140732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	-65	5	-2.81	503153515	226013	220.57	2260	2310	2200	3000	1620	2310	2226.21	1.70	-5805	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1282	-4.78	1.84	12	0.40	-470.00	1219.00	3060	20230830	-26.63	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3060	-26.63	20230830	1999	12.31	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
85	20240816	130734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-55	5	-2.38	339377375	152081	148.42	2260	2310	2205	3000	1620	2310	2231.56	1.70	-2326	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1288	-4.80	1.85	12	0.27	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
86	20240816	120729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	-70	5	-3.03	334938185	150099	146.49	2260	2310	2205	3000	1620	2310	2231.45	1.70	-2353	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1280	-4.77	1.84	12	0.26	-470.00	1219.00	3060	20230830	-26.80	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3060	-26.80	20230830	1999	12.06	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
87	20240816	110732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	-65	5	-2.81	327244860	146655	143.12	2260	2310	2205	3000	1620	2310	2231.39	1.70	464	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1282	-4.78	1.84	12	0.26	-470.00	1219.00	3060	20230830	-26.63	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3060	-26.63	20230830	1999	12.31	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
88	20240816	100729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-95	5	-4.11	273621150	122697	119.74	2260	2310	2205	3000	1620	2310	2230.06	1.70	4328	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1265	-4.71	1.82	12	0.21	-470.00	1219.00	3060	20230830	-27.61	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3060	-27.61	20230830	1999	10.81	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
89	20240816	090730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-15	5	-0.65	32404065	14294	13.95	2260	2310	2260	3000	1620	2310	2266.97	1.70	1646	2380	2345	2300	2265	2220	2362	2282	286	690	500	1610	5	1	57124886	1311	-4.88	1.88	12	0.03	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3060	-25.00	20230830	1999	14.81	20240416	1.45	N	105550	500	285 억	973908	N	N	N	N
90	20240814	160730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	40	2	1.76	234814925	102462	56.48	2265	2335	2255	2950	1590	2270	2291.73	1.65	29890	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1320	-4.91	1.89	12	0.18	-470.00	1219.00	3060	20230830	-24.51	1999	20240416	15.56	3040	-24.01	20240530	1999	15.56	20240416	3060	-24.51	20230830	1999	15.56	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
91	20240814	150732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	40	2	1.76	231912785	101203	55.79	2265	2335	2255	2950	1590	2270	2291.56	1.65	29711	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1320	-4.91	1.89	12	0.18	-470.00	1219.00	3060	20230830	-24.51	1999	20240416	15.56	3040	-24.01	20240530	1999	15.56	20240416	3060	-24.51	20230830	1999	15.56	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
92	20240814	140735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	15	2	0.66	209964000	91674	50.54	2265	2335	2255	2950	1590	2270	2290.33	1.65	26287	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1305	-4.86	1.87	12	0.16	-470.00	1219.00	3060	20230830	-25.33	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3060	-25.33	20230830	1999	14.31	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
93	20240814	130733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	25	2	1.10	169421270	73845	40.71	2265	2335	2255	2950	1590	2270	2294.28	1.65	25699	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1311	-4.88	1.88	12	0.13	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3060	-25.00	20230830	1999	14.81	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
94	20240814	120727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	25	2	1.10	149633795	65207	35.95	2265	2335	2255	2950	1590	2270	2294.75	1.65	22151	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1311	-4.88	1.88	12	0.11	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3060	-25.00	20230830	1999	14.81	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
95	20240814	110725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	45	2	1.98	132160340	57528	31.71	2265	2335	2255	2950	1590	2270	2297.32	1.65	20477	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1322	-4.93	1.90	12	0.10	-470.00	1219.00	3060	20230830	-24.35	1999	20240416	15.81	3040	-23.85	20240530	1999	15.81	20240416	3060	-24.35	20230830	1999	15.81	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
96	20240814	100725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2320	50	2	2.20	99716145	43391	23.92	2265	2335	2255	2950	1590	2270	2298.08	1.65	20384	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1325	-4.94	1.90	12	0.08	-470.00	1219.00	3060	20230830	-24.18	1999	20240416	16.06	3040	-23.68	20240530	1999	16.06	20240416	3060	-24.18	20230830	1999	16.06	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
97	20240814	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	0	3	0.00	6508195	2871	1.58	2265	2300	2255	2950	1590	2270	2266.87	1.65	159	2393	2331	2263	2201	2133	2362	2232	286	680	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.01	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.45	N	105550	500	285 억	943767	N	N	N	N
98	20240813	160717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	5	2	0.22	406803135	181209	948.09	2250	2325	2195	2940	1590	2265	2244.94	1.56	51967	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.32	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
99	20240813	150723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	5	2	0.22	402014690	179093	937.02	2250	2325	2195	2940	1590	2265	2244.73	1.56	52071	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.31	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
100	20240813	140723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-65	5	-2.87	341669955	151863	794.55	2250	2325	2195	2940	1590	2265	2249.86	1.56	40843	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1257	-4.68	1.80	12	0.27	-470.00	1219.00	3060	20230830	-28.10	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3060	-28.10	20230830	1999	10.06	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
101	20240813	130723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-10	5	-0.44	170795660	74746	391.07	2250	2325	2250	2940	1590	2265	2285.01	1.56	17695	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1288	-4.80	1.85	12	0.13	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
102	20240813	120718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	20	2	0.88	149647020	65431	342.34	2250	2325	2250	2940	1590	2265	2287.10	1.56	18884	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1305	-4.86	1.87	12	0.11	-470.00	1219.00	3060	20230830	-25.33	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3060	-25.33	20230830	1999	14.31	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
103	20240813	110716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	10	2	0.44	120594525	52700	275.73	2250	2325	2250	2940	1590	2265	2288.32	1.56	11974	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1300	-4.84	1.87	12	0.09	-470.00	1219.00	3060	20230830	-25.65	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3060	-25.65	20230830	1999	13.81	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
104	20240813	100719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	30	2	1.32	87401950	38150	199.60	2250	2325	2250	2940	1590	2265	2291.01	1.56	9976	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1311	-4.88	1.88	12	0.07	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3060	-25.00	20230830	1999	14.81	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
105	20240813	090722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	20	2	0.88	22042040	9724	50.88	2250	2285	2250	2940	1590	2265	2266.77	1.56	7262	2368	2316	2283	2231	2198	2300	2215	286	675	500	1580	5	1	57124886	1305	-4.86	1.87	12	0.02	-470.00	1219.00	3060	20230830	-25.33	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3060	-25.33	20230830	1999	14.31	20240416	1.44	N	105550	500	285 억	892015	N	N	N	N
106	20240812	160714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-5	5	-0.22	43266250	19112	36.78	2270	2335	2250	2950	1590	2270	2263.83	1.57	-2964	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1294	-4.82	1.86	12	0.03	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
107	20240812	150714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	0	3	0.00	37272205	16457	31.67	2270	2335	2250	2950	1590	2270	2264.82	1.57	-2650	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.03	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
108	20240812	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	-10	5	-0.44	31468305	13890	26.73	2270	2335	2250	2950	1590	2270	2265.54	1.57	-1873	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1291	-4.81	1.85	12	0.02	-470.00	1219.00	3060	20230830	-26.14	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3060	-26.14	20230830	1999	13.06	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
109	20240812	130712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-5	5	-0.22	25926190	11436	22.01	2270	2335	2255	2950	1590	2270	2267.07	1.57	-959	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1294	-4.82	1.86	12	0.02	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
110	20240812	120710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-5	5	-0.22	21779005	9601	18.48	2270	2335	2260	2950	1590	2270	2268.41	1.57	214	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1294	-4.82	1.86	12	0.02	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
111	20240812	110712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	0	3	0.00	16355960	7207	13.87	2270	2335	2265	2950	1590	2270	2269.45	1.57	1433	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.01	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
112	20240812	100708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	5	2	0.22	13289625	5854	11.27	2270	2335	2265	2950	1590	2270	2270.18	1.57	2642	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1300	-4.84	1.87	12	0.01	-470.00	1219.00	3060	20230830	-25.65	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3060	-25.65	20230830	1999	13.81	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
113	20240812	090705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	0	3	0.00	6356715	2802	5.39	2270	2335	2265	2950	1590	2270	2268.63	1.57	1864	2306	2287	2261	2242	2216	2297	2252	286	680	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.00	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	894979	N	N	N	N
114	20240809	160703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	20	2	0.89	117199420	51958	79.31	2235	2280	2235	2925	1575	2250	2255.66	1.56	-3345	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1297	-4.83	1.86	12	0.09	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
115	20240809	150720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	-5	5	-0.22	109791745	48692	74.32	2235	2280	2235	2925	1575	2250	2254.82	1.56	-1546	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1282	-4.78	1.84	12	0.09	-470.00	1219.00	3060	20230830	-26.63	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3060	-26.63	20230830	1999	12.31	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
116	20240809	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	25	2	1.11	63491525	28055	42.82	2235	2280	2235	2925	1575	2250	2263.11	1.56	-4130	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1300	-4.84	1.87	12	0.05	-470.00	1219.00	3060	20230830	-25.65	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3060	-25.65	20230830	1999	13.81	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
117	20240809	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	25	2	1.11	63477875	28049	42.81	2235	2280	2235	2925	1575	2250	2263.11	1.56	-4130	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1300	-4.84	1.87	12	0.05	-470.00	1219.00	3060	20230830	-25.65	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3060	-25.65	20230830	1999	13.81	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
118	20240809	120715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	15	2	0.67	32524885	14408	21.99	2235	2280	2235	2925	1575	2250	2257.42	1.56	-1926	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1294	-4.82	1.86	12	0.03	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
119	20240809	110709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	5	2	0.22	23068610	10222	15.60	2235	2280	2235	2925	1575	2250	2256.76	1.56	-1702	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1288	-4.80	1.85	12	0.02	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
120	20240809	100719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	0	3	0.00	16417940	7265	11.09	2235	2280	2235	2925	1575	2250	2259.87	1.56	-223	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1285	-4.79	1.85	12	0.01	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3060	-26.47	20230830	1999	12.56	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
121	20240809	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	30	2	1.33	590700	263	0.40	2235	2280	2235	2925	1575	2250	2246.01	1.56	188	2313	2281	2248	2216	2183	2297	2232	286	675	500	1570	5	1	57124886	1302	-4.85	1.87	12	0.00	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3060	-25.49	20230830	1999	14.06	20240416	1.44	N	105550	500	285 억	892224	N	N	N	N
122	20240808	160700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	10	2	0.45	146209765	65504	96.70	2245	2280	2215	2910	1570	2240	2232.07	1.55	4759	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1285	-4.79	1.85	12	0.11	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3060	-26.47	20230830	1999	12.56	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
123	20240808	150707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	5	2	0.22	116201135	52082	76.88	2245	2280	2215	2910	1570	2240	2231.12	1.55	12298	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1282	-4.78	1.84	12	0.09	-470.00	1219.00	3060	20230830	-26.63	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3060	-26.63	20230830	1999	12.31	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
124	20240808	140710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	10	2	0.45	50546950	22593	33.35	2245	2280	2215	2910	1570	2240	2237.28	1.55	10935	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1285	-4.79	1.85	12	0.04	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3060	-26.47	20230830	1999	12.56	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
125	20240808	130709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	30	2	1.34	49324485	22052	32.55	2245	2280	2215	2910	1570	2240	2236.74	1.55	10561	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1297	-4.83	1.86	12	0.04	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
126	20240808	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	25	2	1.12	39873715	17868	26.38	2245	2280	2215	2910	1570	2240	2231.57	1.55	8221	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1294	-4.82	1.86	12	0.03	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
127	20240808	110709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	-10	5	-0.45	33131015	14870	21.95	2245	2280	2215	2910	1570	2240	2228.04	1.55	6267	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1274	-4.74	1.83	12	0.03	-470.00	1219.00	3060	20230830	-27.12	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3060	-27.12	20230830	1999	11.56	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
128	20240808	100706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	-10	5	-0.45	32606060	14635	21.60	2245	2280	2215	2910	1570	2240	2227.95	1.55	6376	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1274	-4.74	1.83	12	0.03	-470.00	1219.00	3060	20230830	-27.12	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3060	-27.12	20230830	1999	11.56	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
129	20240808	090701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	0	3	0.00	208750	94	0.14	2245	2245	2220	2910	1570	2240	2220.74	1.55	-2	2310	2275	2255	2220	2200	2265	2210	286	670	500	1560	5	1	57124886	1280	-4.77	1.84	12	0.00	-470.00	1219.00	3060	20230830	-26.80	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3060	-26.80	20230830	1999	12.06	20240416	1.44	N	105550	500	285 억	887465	N	N	N	N
130	20240807	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	-20	5	-0.88	152926955	67688	45.89	2260	2290	2235	2935	1585	2260	2259.31	1.60	-26077	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1280	-4.77	1.84	12	0.12	-470.00	1219.00	3060	20230830	-26.80	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3060	-26.80	20230830	1999	12.06	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
131	20240807	150702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	-20	5	-0.88	139512300	61694	41.82	2260	2290	2235	2935	1585	2260	2261.36	1.60	-24433	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1280	-4.77	1.84	12	0.11	-470.00	1219.00	3060	20230830	-26.80	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3060	-26.80	20230830	1999	12.06	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
132	20240807	140706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	0	3	0.00	110952025	48997	33.22	2260	2290	2235	2935	1585	2260	2264.47	1.60	-17953	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1291	-4.81	1.85	12	0.09	-470.00	1219.00	3060	20230830	-26.14	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3060	-26.14	20230830	1999	13.06	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
133	20240807	130700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	10	2	0.44	100788715	44506	30.17	2260	2290	2235	2935	1585	2260	2264.61	1.60	-17822	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.08	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
134	20240807	120704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	20	2	0.88	74928360	33103	22.44	2260	2290	2235	2935	1585	2260	2263.49	1.60	-11589	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1302	-4.85	1.87	12	0.06	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3060	-25.49	20230830	1999	14.06	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
135	20240807	110702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	-15	5	-0.66	24362325	10850	7.36	2260	2290	2235	2935	1585	2260	2245.38	1.60	-4589	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1282	-4.78	1.84	12	0.02	-470.00	1219.00	3060	20230830	-26.63	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3060	-26.63	20230830	1999	12.31	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
136	20240807	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	0	3	0.00	6731990	2983	2.02	2260	2290	2250	2935	1585	2260	2256.79	1.60	-2527	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1291	-4.81	1.85	12	0.01	-470.00	1219.00	3060	20230830	-26.14	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3060	-26.14	20230830	1999	13.06	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
137	20240807	090711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	25	2	1.11	985515	436	0.30	2260	2290	2260	2935	1585	2260	2260.36	1.60	-141	2350	2305	2250	2205	2150	2327	2227	286	675	500	1580	5	1	57124886	1305	-4.86	1.87	12	0.00	-470.00	1219.00	3060	20230830	-25.33	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3060	-25.33	20230830	1999	14.31	20240416	1.45	N	105550	500	285 억	913542	N	N	N	N
138	20240806	160648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	65	2	2.96	331453820	147506	61.27	2195	2295	2195	2850	1540	2195	2247.05	1.60	120	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1291	-4.81	1.85	12	0.26	-470.00	1219.00	3060	20230830	-26.14	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3060	-26.14	20230830	1999	13.06	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
139	20240806	150700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	55	2	2.51	318967580	141948	58.96	2195	2295	2195	2850	1540	2195	2247.07	1.60	1553	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1285	-4.79	1.85	12	0.25	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3060	-26.47	20230830	1999	12.56	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
140	20240806	140657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	55	2	2.51	281510285	125291	52.04	2195	2295	2195	2850	1540	2195	2246.85	1.60	5581	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1285	-4.79	1.85	12	0.22	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3060	-26.47	20230830	1999	12.56	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
141	20240806	130657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	70	2	3.19	187897180	83998	34.89	2195	2285	2195	2850	1540	2195	2236.92	1.60	-8526	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1294	-4.82	1.86	12	0.15	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
142	20240806	120700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	55	2	2.51	173526195	77678	32.26	2195	2285	2195	2850	1540	2195	2233.92	1.60	-8086	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1285	-4.79	1.85	12	0.14	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3060	-26.47	20230830	1999	12.56	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
143	20240806	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	30	2	1.37	94506430	42582	17.69	2195	2260	2195	2850	1540	2195	2219.40	1.60	-12797	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1271	-4.73	1.83	12	0.07	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3060	-27.29	20230830	1999	11.31	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
144	20240806	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	25	2	1.14	41316220	18601	7.73	2195	2260	2195	2850	1540	2195	2221.18	1.60	-6374	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1268	-4.72	1.82	12	0.03	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3060	-27.45	20230830	1999	11.06	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
145	20240806	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	35	2	1.59	12568585	5683	2.36	2195	2235	2195	2850	1540	2195	2211.61	1.60	-3882	2398	2296	2178	2076	1958	2237	2017	286	655	500	1530	5	1	57124886	1274	-4.74	1.83	12	0.01	-470.00	1219.00	3060	20230830	-27.12	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3060	-27.12	20230830	1999	11.56	20240416	1.46	N	105550	500	285 억	913365	N	N	N	N
146	20240805	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-90	5	-3.94	515823955	240278	208.04	2275	2280	2060	2970	1600	2285	2146.78	1.57	14015	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1254	-4.67	1.80	12	0.42	-470.00	1219.00	3060	20230830	-28.27	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3060	-28.27	20230830	1999	9.80	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
147	20240805	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	-145	5	-6.35	462125085	215479	186.57	2275	2280	2060	2970	1600	2285	2144.64	1.57	24607	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1222	-4.55	1.76	12	0.38	-470.00	1219.00	3060	20230830	-30.07	1999	20240416	7.05	3040	-29.61	20240530	1999	7.05	20240416	3060	-30.07	20230830	1999	7.05	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
148	20240805	140655	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	-130	5	-5.69	250548220	115228	99.77	2275	2280	2110	2970	1600	2285	2174.37	1.57	11431	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1231	-4.59	1.77	12	0.20	-470.00	1219.00	3060	20230830	-29.58	1999	20240416	7.80	3040	-29.11	20240530	1999	7.80	20240416	3060	-29.58	20230830	1999	7.80	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
149	20240805	130652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-100	5	-4.38	212020220	97393	84.33	2275	2280	2110	2970	1600	2285	2176.96	1.57	8401	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1248	-4.65	1.79	12	0.17	-470.00	1219.00	3060	20230830	-28.59	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3060	-28.59	20230830	1999	9.30	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
150	20240805	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-95	5	-4.16	151926020	69577	60.24	2275	2280	2110	2970	1600	2285	2183.57	1.57	6694	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1251	-4.66	1.80	12	0.12	-470.00	1219.00	3060	20230830	-28.43	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3060	-28.43	20230830	1999	9.55	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
151	20240805	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-90	5	-3.94	103885105	47396	41.04	2275	2280	2110	2970	1600	2285	2191.85	1.57	3087	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1254	-4.67	1.80	12	0.08	-470.00	1219.00	3060	20230830	-28.27	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3060	-28.27	20230830	1999	9.80	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
152	20240805	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-90	5	-3.94	83743265	38204	33.08	2275	2280	2110	2970	1600	2285	2192.00	1.57	4483	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1254	-4.67	1.80	12	0.07	-470.00	1219.00	3060	20230830	-28.27	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3060	-28.27	20230830	1999	9.80	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
153	20240805	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-50	5	-2.19	17295240	7875	6.82	2275	2280	2110	2970	1600	2285	2196.22	1.57	996	2378	2331	2258	2211	2138	2355	2235	286	685	500	1590	5	1	57124886	1277	-4.76	1.83	12	0.01	-470.00	1219.00	3060	20230830	-26.96	1999	20240416	11.81	3040	-26.48	20240530	1999	11.81	20240416	3060	-26.96	20230830	1999	11.81	20240416	1.46	N	105550	500	285 억	899023	N	N	N	N
154	20240802	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	20	2	0.88	256754680	114492	111.95	2260	2305	2185	2940	1590	2265	2242.56	1.61	-23469	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1305	-4.86	1.87	12	0.20	-470.00	1219.00	3060	20230830	-25.33	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3060	-25.33	20230830	1999	14.31	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
155	20240802	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	5	2	0.22	214418915	96026	93.89	2260	2290	2185	2940	1590	2265	2232.93	1.61	-22337	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1297	-4.83	1.86	12	0.17	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3060	-25.82	20230830	1999	13.56	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
156	20240802	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-10	5	-0.44	153159765	69100	67.56	2260	2270	2185	2940	1590	2265	2216.49	1.61	-20250	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1288	-4.80	1.85	12	0.12	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
157	20240802	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-65	5	-2.87	101531275	46086	45.06	2260	2260	2185	2940	1590	2265	2203.08	1.61	-17113	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1257	-4.68	1.80	12	0.08	-470.00	1219.00	3060	20230830	-28.10	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3060	-28.10	20230830	1999	10.06	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
158	20240802	120639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-65	5	-2.87	96167560	43648	42.68	2260	2260	2185	2940	1590	2265	2203.25	1.61	-16648	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1257	-4.68	1.80	12	0.08	-470.00	1219.00	3060	20230830	-28.10	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3060	-28.10	20230830	1999	10.06	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
159	20240802	110639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-50	5	-2.21	39993070	18127	17.72	2260	2260	2190	2940	1590	2265	2206.27	1.61	-1080	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1265	-4.71	1.82	12	0.03	-470.00	1219.00	3060	20230830	-27.61	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3060	-27.61	20230830	1999	10.81	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
160	20240802	100634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-55	5	-2.43	27086935	12257	11.98	2260	2260	2190	2940	1590	2265	2209.92	1.61	-3319	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1262	-4.70	1.81	12	0.02	-470.00	1219.00	3060	20230830	-27.78	1999	20240416	10.56	3040	-27.30	20240530	1999	10.56	20240416	3060	-27.78	20230830	1999	10.56	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
161	20240802	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-45	5	-1.99	2991370	1346	1.32	2260	2260	2220	2940	1590	2265	2222.41	1.61	-1234	2325	2295	2240	2210	2155	2310	2225	286	675	500	1580	5	1	57124886	1268	-4.72	1.82	12	0.00	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3060	-27.45	20230830	1999	11.06	20240416	1.46	N	105550	500	285 억	922466	N	N	N	N
162	20240801	160634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	65	2	2.95	227923585	102272	76.70	2205	2270	2185	2860	1540	2200	2228.37	1.61	4959	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1294	-4.82	1.86	12	0.18	-470.00	1219.00	3060	20230830	-25.98	1960	20230726	15.56	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
163	20240801	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	65	2	2.95	217443170	97631	73.22	2205	2270	2185	2860	1540	2200	2227.19	1.61	4803	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1294	-4.82	1.86	12	0.17	-470.00	1219.00	3060	20230830	-25.98	1960	20230726	15.56	3040	-25.49	20240530	1999	13.31	20240416	3060	-25.98	20230830	1999	13.31	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
164	20240801	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	55	2	2.50	194086055	87279	65.45	2205	2265	2185	2860	1540	2200	2223.74	1.61	881	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1288	-4.80	1.85	12	0.15	-470.00	1219.00	3060	20230830	-26.31	1960	20230726	15.05	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
165	20240801	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	55	2	2.50	168461930	75921	56.94	2205	2260	2185	2860	1540	2200	2218.91	1.61	730	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1288	-4.80	1.85	12	0.13	-470.00	1219.00	3060	20230830	-26.31	1960	20230726	15.05	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
166	20240801	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	55	2	2.50	139291250	62880	47.16	2205	2255	2185	2860	1540	2200	2215.19	1.61	-2445	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1288	-4.80	1.85	12	0.11	-470.00	1219.00	3060	20230830	-26.31	1960	20230726	15.05	3040	-25.82	20240530	1999	12.81	20240416	3060	-26.31	20230830	1999	12.81	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
167	20240801	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	10	2	0.45	92310290	41873	31.40	2205	2255	2185	2860	1540	2200	2204.53	1.61	-1333	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1262	-4.70	1.81	12	0.07	-470.00	1219.00	3060	20230830	-27.78	1960	20230726	12.76	3040	-27.30	20240530	1999	10.56	20240416	3060	-27.78	20230830	1999	10.56	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
168	20240801	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	30	2	1.36	77218745	35027	26.27	2205	2255	2185	2860	1540	2200	2204.55	1.61	177	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1274	-4.74	1.83	12	0.06	-470.00	1219.00	3060	20230830	-27.12	1960	20230726	13.78	3040	-26.64	20240530	1999	11.56	20240416	3060	-27.12	20230830	1999	11.56	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N
169	20240801	090630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-15	5	-0.68	22040095	10081	7.56	2205	2205	2185	2860	1540	2200	2186.30	1.61	8404	2310	2255	2205	2150	2100	2230	2125	286	660	500	1540	5	1	57124886	1248	-4.65	1.79	12	0.02	-470.00	1219.00	3060	20230830	-28.59	1960	20230726	11.48	3040	-28.12	20240530	1999	9.30	20240416	3060	-28.59	20230830	1999	9.30	20240416	1.50	N	105550	500	285 억	917569	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History