KissMeData/356860/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161158	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	100	2	0.70	956586030	67244	90.04	14270	14380	14100	18530	9990	14260	14225.27	3.35	9712	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1412	56.09	1.27	12	0.68	256.00	11330.00	33000	20240104	-56.48	13690	20240805	4.89	33000	-56.48	20240104	13690	4.89	20240805	33000	-56.48	20240104	13690	4.89	20240805	6.14	N	356860	500	49 억	329049	N	N	7	N	N
3	20240830	151213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	40	2	0.28	915772440	64397	86.22	14270	14380	14100	18530	9990	14260	14220.73	3.35	8817	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1406	55.86	1.26	12	0.65	256.00	11330.00	33000	20240104	-56.67	13690	20240805	4.46	33000	-56.67	20240104	13690	4.46	20240805	33000	-56.67	20240104	13690	4.46	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
4	20240830	141210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14260	0	3	0.00	740298970	52106	69.77	14270	14380	14100	18530	9990	14260	14207.56	3.35	4865	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1402	55.70	1.26	12	0.53	256.00	11330.00	33000	20240104	-56.79	13690	20240805	4.16	33000	-56.79	20240104	13690	4.16	20240805	33000	-56.79	20240104	13690	4.16	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
5	20240830	131203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	-80	5	-0.56	602104090	42376	56.74	14270	14380	14100	18530	9990	14260	14208.61	3.35	-740	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1394	55.39	1.25	12	0.43	256.00	11330.00	33000	20240104	-57.03	13690	20240805	3.58	33000	-57.03	20240104	13690	3.58	20240805	33000	-57.03	20240104	13690	3.58	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
6	20240830	121209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14140	-120	5	-0.84	436031800	30643	41.03	14270	14380	14100	18530	9990	14260	14229.41	3.35	-4067	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1390	55.23	1.25	12	0.31	256.00	11330.00	33000	20240104	-57.15	13690	20240805	3.29	33000	-57.15	20240104	13690	3.29	20240805	33000	-57.15	20240104	13690	3.29	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
7	20240830	111221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14190	-70	5	-0.49	329483940	23113	30.95	14270	14380	14100	18530	9990	14260	14255.35	3.35	-4905	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1395	55.43	1.25	12	0.24	256.00	11330.00	33000	20240104	-57.00	13690	20240805	3.65	33000	-57.00	20240104	13690	3.65	20240805	33000	-57.00	20240104	13690	3.65	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
8	20240830	101214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	40	2	0.28	218813520	15332	20.53	14270	14380	14100	18530	9990	14260	14271.69	3.35	-1746	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1406	55.86	1.26	12	0.16	256.00	11330.00	33000	20240104	-56.67	13690	20240805	4.46	33000	-56.67	20240104	13690	4.46	20240805	33000	-56.67	20240104	13690	4.46	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
9	20240830	091219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14380	120	2	0.84	46863380	3273	4.38	14270	14380	14270	18530	9990	14260	14318.17	3.35	1489	14593	14426	14233	14066	13873	14510	14150	49	4270	500	10260	10	1	9832630	1414	56.17	1.27	12	0.03	256.00	11330.00	33000	20240104	-56.42	13690	20240805	5.04	33000	-56.42	20240104	13690	5.04	20240805	33000	-56.42	20240104	13690	5.04	20240805	6.14	N	356860	500	49 억	329049	N	N	1	N	N
10	20240829	161218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14260	-410	5	-2.79	1054335460	74379	103.17	14240	14400	14040	19070	10270	14670	14174.60	3.24	9399	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1402	55.70	1.26	12	0.76	256.00	11330.00	33000	20240104	-56.79	13690	20240805	4.16	33000	-56.79	20240104	13690	4.16	20240805	33000	-56.79	20240104	13690	4.16	20240805	6.17	N	356860	500	49 억	318686	N	N	1	N	N
11	20240829	151230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14280	-390	5	-2.66	1016125580	71700	99.46	14240	14400	14040	19070	10270	14670	14171.35	3.24	8443	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1404	55.78	1.26	12	0.73	256.00	11330.00	33000	20240104	-56.73	13690	20240805	4.31	33000	-56.73	20240104	13690	4.31	20240805	33000	-56.73	20240104	13690	4.31	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
12	20240829	141230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	-370	5	-2.52	964171770	68059	94.41	14240	14400	14040	19070	10270	14670	14166.11	3.24	8139	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1406	55.86	1.26	12	0.69	256.00	11330.00	33000	20240104	-56.67	13690	20240805	4.46	33000	-56.67	20240104	13690	4.46	20240805	33000	-56.67	20240104	13690	4.46	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
13	20240829	131231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	-470	5	-3.20	878482730	62047	86.07	14240	14400	14040	19070	10270	14670	14157.68	3.24	4773	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1396	55.47	1.25	12	0.63	256.00	11330.00	33000	20240104	-56.97	13690	20240805	3.73	33000	-56.97	20240104	13690	3.73	20240805	33000	-56.97	20240104	13690	3.73	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
14	20240829	121229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	-510	5	-3.48	738318270	52169	72.36	14240	14400	14040	19070	10270	14670	14151.64	3.24	-15	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1392	55.31	1.25	12	0.53	256.00	11330.00	33000	20240104	-57.09	13690	20240805	3.43	33000	-57.09	20240104	13690	3.43	20240805	33000	-57.09	20240104	13690	3.43	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
15	20240829	111230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14130	-540	5	-3.68	576954070	40755	56.53	14240	14400	14040	19070	10270	14670	14155.64	3.24	-3815	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1389	55.20	1.25	12	0.41	256.00	11330.00	33000	20240104	-57.18	13690	20240805	3.21	33000	-57.18	20240104	13690	3.21	20240805	33000	-57.18	20240104	13690	3.21	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
16	20240829	101221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	-450	5	-3.07	473888600	33478	46.44	14240	14400	14040	19070	10270	14670	14153.99	3.24	-2870	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1398	55.55	1.26	12	0.34	256.00	11330.00	33000	20240104	-56.91	13690	20240805	3.87	33000	-56.91	20240104	13690	3.87	20240805	33000	-56.91	20240104	13690	3.87	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
17	20240829	091229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	-460	5	-3.14	211915970	14946	20.73	14240	14400	14080	19070	10270	14670	14176.13	3.24	3124	15103	14886	14613	14396	14123	14750	14260	49	4400	500	10560	10	1	9832630	1397	55.51	1.25	12	0.15	256.00	11330.00	33000	20240104	-56.94	13690	20240805	3.80	33000	-56.94	20240104	13690	3.80	20240805	33000	-56.94	20240104	13690	3.80	20240805	6.17	N	356860	500	49 억	318686	N	N	19	N	N
18	20240828	161148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14670	-120	5	-0.81	1040915770	71725	194.01	14790	14830	14340	19220	10360	14790	14512.35	3.17	7572	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1442	57.30	1.29	12	0.73	256.00	11330.00	33000	20240104	-55.55	13690	20240805	7.16	33000	-55.55	20240104	13690	7.16	20240805	33000	-55.55	20240104	13690	7.16	20240805	6.17	N	356860	500	49 억	311973	N	N	19	N	N
19	20240828	151156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14670	-120	5	-0.81	1015324680	69980	189.29	14790	14830	14340	19220	10360	14790	14508.70	3.17	7138	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1442	57.30	1.29	12	0.71	256.00	11330.00	33000	20240104	-55.55	13690	20240805	7.16	33000	-55.55	20240104	13690	7.16	20240805	33000	-55.55	20240104	13690	7.16	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
20	20240828	141158	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14620	-170	5	-1.15	901694550	62194	168.23	14790	14830	14340	19220	10360	14790	14498.00	3.17	2944	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1438	57.11	1.29	12	0.63	256.00	11330.00	33000	20240104	-55.70	13690	20240805	6.79	33000	-55.70	20240104	13690	6.79	20240805	33000	-55.70	20240104	13690	6.79	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
21	20240828	131156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	-400	5	-2.70	757857480	52297	141.46	14790	14830	14340	19220	10360	14790	14491.30	3.17	-1947	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1415	56.21	1.27	12	0.53	256.00	11330.00	33000	20240104	-56.39	13690	20240805	5.11	33000	-56.39	20240104	13690	5.11	20240805	33000	-56.39	20240104	13690	5.11	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
22	20240828	121153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	-400	5	-2.70	638183560	43988	118.99	14790	14830	14340	19220	10360	14790	14508.00	3.17	-5108	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1415	56.21	1.27	12	0.45	256.00	11330.00	33000	20240104	-56.39	13690	20240805	5.11	33000	-56.39	20240104	13690	5.11	20240805	33000	-56.39	20240104	13690	5.11	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
23	20240828	111152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	-400	5	-2.70	418664270	28719	77.68	14790	14830	14390	19220	10360	14790	14577.81	3.17	-5411	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1415	56.21	1.27	12	0.29	256.00	11330.00	33000	20240104	-56.39	13690	20240805	5.11	33000	-56.39	20240104	13690	5.11	20240805	33000	-56.39	20240104	13690	5.11	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
24	20240828	101221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	-20	5	-0.14	179891900	12246	33.13	14790	14830	14550	19220	10360	14790	14689.69	3.17	-1288	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1452	57.70	1.30	12	0.12	256.00	11330.00	33000	20240104	-55.24	13690	20240805	7.89	33000	-55.24	20240104	13690	7.89	20240805	33000	-55.24	20240104	13690	7.89	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
25	20240828	091213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	-20	5	-0.14	39498720	2672	7.23	14790	14830	14740	19220	10360	14790	14782.40	3.17	-1381	15143	14966	14773	14596	14403	15055	14685	49	4430	500	10640	10	1	9832630	1452	57.70	1.30	12	0.03	256.00	11330.00	33000	20240104	-55.24	13690	20240805	7.89	33000	-55.24	20240104	13690	7.89	20240805	33000	-55.24	20240104	13690	7.89	20240805	6.17	N	356860	500	49 억	311973	N	N	13	N	N
26	20240827	161145	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14790	0	3	0.00	543182660	36793	74.90	14710	14950	14580	19220	10360	14790	14763.18	3.20	-4596	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1454	57.77	1.31	12	0.37	256.00	11330.00	33000	20240104	-55.18	13690	20240805	8.04	33000	-55.18	20240104	13690	8.04	20240805	33000	-55.18	20240104	13690	8.04	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
27	20240827	151154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	20	2	0.14	525978940	35629	72.53	14710	14950	14580	19220	10360	14790	14762.66	3.20	-4359	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1456	57.85	1.31	12	0.36	256.00	11330.00	33000	20240104	-55.12	13690	20240805	8.18	33000	-55.12	20240104	13690	8.18	20240805	33000	-55.12	20240104	13690	8.18	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
28	20240827	141159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	-20	5	-0.14	466870890	31628	64.39	14710	14950	14580	19220	10360	14790	14761.31	3.20	-3575	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1452	57.70	1.30	12	0.32	256.00	11330.00	33000	20240104	-55.24	13690	20240805	7.89	33000	-55.24	20240104	13690	7.89	20240805	33000	-55.24	20240104	13690	7.89	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
29	20240827	131201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14780	-10	5	-0.07	435032110	29469	59.99	14710	14950	14580	19220	10360	14790	14762.36	3.20	-3034	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1453	57.73	1.30	12	0.30	256.00	11330.00	33000	20240104	-55.21	13690	20240805	7.96	33000	-55.21	20240104	13690	7.96	20240805	33000	-55.21	20240104	13690	7.96	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
30	20240827	121202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14730	-60	5	-0.41	414167660	28051	57.10	14710	14950	14580	19220	10360	14790	14764.81	3.20	-3038	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1448	57.54	1.30	12	0.29	256.00	11330.00	33000	20240104	-55.36	13690	20240805	7.60	33000	-55.36	20240104	13690	7.60	20240805	33000	-55.36	20240104	13690	7.60	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
31	20240827	111200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	60	2	0.41	374541560	25373	51.65	14710	14950	14580	19220	10360	14790	14761.42	3.20	-2725	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1460	58.01	1.31	12	0.26	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
32	20240827	101156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	110	2	0.74	302986110	20554	41.84	14710	14950	14580	19220	10360	14790	14740.98	3.20	-1063	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1465	58.20	1.32	12	0.21	256.00	11330.00	33000	20240104	-54.85	13690	20240805	8.84	33000	-54.85	20240104	13690	8.84	20240805	33000	-54.85	20240104	13690	8.84	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
33	20240827	091157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14700	-90	5	-0.61	42542440	2889	5.88	14710	14790	14700	19220	10360	14790	14725.64	3.20	-1205	15570	15180	14960	14570	14350	15070	14460	49	4430	500	10640	10	1	9832630	1445	57.42	1.30	12	0.03	256.00	11330.00	33000	20240104	-55.45	13690	20240805	7.38	33000	-55.45	20240104	13690	7.38	20240805	33000	-55.45	20240104	13690	7.38	20240805	6.26	N	356860	500	49 억	314969	N	N	13	N	N
34	20240826	161139	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14790	-360	5	-2.38	730366660	48905	99.05	15180	15350	14740	19690	10610	15150	14934.72	3.33	-12267	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1454	57.77	1.31	12	0.50	256.00	11330.00	33000	20240104	-55.18	13690	20240805	8.04	33000	-55.18	20240104	13690	8.04	20240805	33000	-55.18	20240104	13690	8.04	20240805	6.26	N	356860	500	49 억	327269	N	N	13	N	N
35	20240826	151149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-300	5	-1.98	707553090	47364	95.93	15180	15350	14740	19690	10610	15150	14938.63	3.33	-12139	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1460	58.01	1.31	12	0.48	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
36	20240826	141154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-350	5	-2.31	648408300	43371	87.84	15180	15350	14740	19690	10610	15150	14950.27	3.33	-12325	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1455	57.81	1.31	12	0.44	256.00	11330.00	33000	20240104	-55.15	13690	20240805	8.11	33000	-55.15	20240104	13690	8.11	20240805	33000	-55.15	20240104	13690	8.11	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
37	20240826	131154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-350	5	-2.31	571050630	38158	77.28	15180	15350	14740	19690	10610	15150	14965.42	3.33	-13319	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1455	57.81	1.31	12	0.39	256.00	11330.00	33000	20240104	-55.15	13690	20240805	8.11	33000	-55.15	20240104	13690	8.11	20240805	33000	-55.15	20240104	13690	8.11	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
38	20240826	121148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	-340	5	-2.24	481359560	32089	64.99	15180	15350	14780	19690	10610	15150	15000.77	3.33	-11364	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1456	57.85	1.31	12	0.33	256.00	11330.00	33000	20240104	-55.12	13690	20240805	8.18	33000	-55.12	20240104	13690	8.18	20240805	33000	-55.12	20240104	13690	8.18	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
39	20240826	111150	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-300	5	-1.98	413832870	27532	55.76	15180	15350	14820	19690	10610	15150	15030.98	3.33	-8131	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1460	58.01	1.31	12	0.28	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
40	20240826	101151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-160	5	-1.06	279633660	18521	37.51	15180	15350	14910	19690	10610	15150	15098.19	3.33	-1606	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1474	58.55	1.32	12	0.19	256.00	11330.00	33000	20240104	-54.58	13690	20240805	9.50	33000	-54.58	20240104	13690	9.50	20240805	33000	-54.58	20240104	13690	9.50	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
41	20240826	091147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15200	50	2	0.33	90694150	5951	12.05	15180	15350	15180	19690	10610	15150	15240.15	3.33	-1979	15403	15276	15133	15006	14863	15205	14935	49	4540	500	10900	10	1	9832630	1495	59.38	1.34	12	0.06	256.00	11330.00	33000	20240104	-53.94	13690	20240805	11.03	33000	-53.94	20240104	13690	11.03	20240805	33000	-53.94	20240104	13690	11.03	20240805	6.26	N	356860	500	49 억	327269	N	N	5	N	N
42	20240823	161138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15150	-190	5	-1.24	736457800	48763	63.08	15180	15260	14990	19940	10740	15340	15102.69	3.31	1457	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1490	59.18	1.34	12	0.50	256.00	11330.00	33000	20240104	-54.09	13690	20240805	10.66	33000	-54.09	20240104	13690	10.66	20240805	33000	-54.09	20240104	13690	10.66	20240805	6.18	N	356860	500	49 억	325790	N	N	5	N	N
43	20240823	151149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15190	-150	5	-0.98	696731030	46141	59.69	15180	15260	14990	19940	10740	15340	15100.04	3.31	1493	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1494	59.34	1.34	12	0.47	256.00	11330.00	33000	20240104	-53.97	13690	20240805	10.96	33000	-53.97	20240104	13690	10.96	20240805	33000	-53.97	20240104	13690	10.96	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
44	20240823	141149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15130	-210	5	-1.37	607184380	40234	52.05	15180	15260	14990	19940	10740	15340	15091.33	3.31	808	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1488	59.10	1.34	12	0.41	256.00	11330.00	33000	20240104	-54.15	13690	20240805	10.52	33000	-54.15	20240104	13690	10.52	20240805	33000	-54.15	20240104	13690	10.52	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
45	20240823	131148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15140	-200	5	-1.30	570189070	37792	48.89	15180	15260	14990	19940	10740	15340	15087.56	3.31	1049	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1489	59.14	1.34	12	0.38	256.00	11330.00	33000	20240104	-54.12	13690	20240805	10.59	33000	-54.12	20240104	13690	10.59	20240805	33000	-54.12	20240104	13690	10.59	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
46	20240823	121146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-270	5	-1.76	536285270	35543	45.98	15180	15260	14990	19940	10740	15340	15088.35	3.31	727	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1482	58.87	1.33	12	0.36	256.00	11330.00	33000	20240104	-54.33	13690	20240805	10.08	33000	-54.33	20240104	13690	10.08	20240805	33000	-54.33	20240104	13690	10.08	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
47	20240823	111143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15050	-290	5	-1.89	498731120	33050	42.75	15180	15260	14990	19940	10740	15340	15090.20	3.31	-1252	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1480	58.79	1.33	12	0.34	256.00	11330.00	33000	20240104	-54.39	13690	20240805	9.93	33000	-54.39	20240104	13690	9.93	20240805	33000	-54.39	20240104	13690	9.93	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
48	20240823	101148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15150	-190	5	-1.24	301636970	19945	25.80	15180	15260	15020	19940	10740	15340	15123.44	3.31	-2531	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1490	59.18	1.34	12	0.20	256.00	11330.00	33000	20240104	-54.09	13690	20240805	10.66	33000	-54.09	20240104	13690	10.66	20240805	33000	-54.09	20240104	13690	10.66	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
49	20240823	091148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15200	-140	5	-0.91	70919890	4685	6.06	15180	15260	15090	19940	10740	15340	15137.65	3.31	1949	16000	15670	15400	15070	14800	15535	14935	49	4600	500	11040	10	1	9832630	1495	59.38	1.34	12	0.05	256.00	11330.00	33000	20240104	-53.94	13690	20240805	11.03	33000	-53.94	20240104	13690	11.03	20240805	33000	-53.94	20240104	13690	11.03	20240805	6.18	N	356860	500	49 억	325790	N	N	1	N	N
50	20240822	161141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15340	-290	5	-1.86	1186386330	77102	73.04	15650	15730	15130	20300	10950	15630	15388.02	3.19	1765	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1508	59.92	1.35	12	0.78	256.00	11330.00	33000	20240104	-53.52	13690	20240805	12.05	33000	-53.52	20240104	13690	12.05	20240805	33000	-53.52	20240104	13690	12.05	20240805	6.14	N	356860	500	49 억	313558	N	N	1	N	N
51	20240822	151150	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15380	-250	5	-1.60	1134356060	73709	69.83	15650	15730	15130	20300	10950	15630	15389.65	3.19	778	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1512	60.08	1.36	12	0.75	256.00	11330.00	33000	20240104	-53.39	13690	20240805	12.34	33000	-53.39	20240104	13690	12.34	20240805	33000	-53.39	20240104	13690	12.34	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
52	20240822	141151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	-300	5	-1.92	1025557290	66633	63.13	15650	15730	15130	20300	10950	15630	15391.13	3.19	-2825	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1507	59.88	1.35	12	0.68	256.00	11330.00	33000	20240104	-53.55	13690	20240805	11.98	33000	-53.55	20240104	13690	11.98	20240805	33000	-53.55	20240104	13690	11.98	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
53	20240822	131149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	-280	5	-1.79	964326820	62635	59.34	15650	15730	15130	20300	10950	15630	15395.97	3.19	-3540	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1509	59.96	1.35	12	0.64	256.00	11330.00	33000	20240104	-53.48	13690	20240805	12.13	33000	-53.48	20240104	13690	12.13	20240805	33000	-53.48	20240104	13690	12.13	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
54	20240822	121154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15240	-390	5	-2.50	801407520	51911	49.18	15650	15730	15210	20300	10950	15630	15438.11	3.19	-5911	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1498	59.53	1.35	12	0.53	256.00	11330.00	33000	20240104	-53.82	13690	20240805	11.32	33000	-53.82	20240104	13690	11.32	20240805	33000	-53.82	20240104	13690	11.32	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
55	20240822	111144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	-310	5	-1.98	652431990	42158	39.94	15650	15730	15320	20300	10950	15630	15475.88	3.19	-2175	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1506	59.84	1.35	12	0.43	256.00	11330.00	33000	20240104	-53.58	13690	20240805	11.91	33000	-53.58	20240104	13690	11.91	20240805	33000	-53.58	20240104	13690	11.91	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
56	20240822	101142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	-230	5	-1.47	474414880	30574	28.96	15650	15730	15400	20300	10950	15630	15516.94	3.19	629	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1514	60.16	1.36	12	0.31	256.00	11330.00	33000	20240104	-53.33	13690	20240805	12.49	33000	-53.33	20240104	13690	12.49	20240805	33000	-53.33	20240104	13690	12.49	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
57	20240822	091144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15560	-70	5	-0.45	134877570	8656	8.20	15650	15730	15490	20300	10950	15630	15581.97	3.19	-3025	16290	15960	15710	15380	15130	15835	15255	49	4670	500	11250	10	1	9832630	1530	60.78	1.37	12	0.09	256.00	11330.00	33000	20240104	-52.85	13690	20240805	13.66	33000	-52.85	20240104	13690	13.66	20240805	33000	-52.85	20240104	13690	13.66	20240805	6.14	N	356860	500	49 억	313558	N	N	22	N	N
58	20240821	161136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15630	-470	5	-2.92	1639648980	104903	108.67	15850	16040	15460	20900	11270	16100	15630.14	3.06	11601	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1537	61.05	1.38	12	1.07	256.00	11330.00	33000	20240104	-52.64	13690	20240805	14.17	33000	-52.64	20240104	13690	14.17	20240805	33000	-52.64	20240104	13690	14.17	20240805	6.13	N	356860	500	49 억	300937	N	N	22	N	N
59	20240821	151153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	-490	5	-3.04	1621195550	103722	107.44	15850	16040	15460	20900	11270	16100	15630.20	3.06	11163	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1535	60.98	1.38	12	1.05	256.00	11330.00	33000	20240104	-52.70	13690	20240805	14.02	33000	-52.70	20240104	13690	14.02	20240805	33000	-52.70	20240104	13690	14.02	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
60	20240821	141148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15620	-480	5	-2.98	1395475750	89260	92.46	15850	16040	15460	20900	11270	16100	15633.83	3.06	4573	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1536	61.02	1.38	12	0.91	256.00	11330.00	33000	20240104	-52.67	13690	20240805	14.10	33000	-52.67	20240104	13690	14.10	20240805	33000	-52.67	20240104	13690	14.10	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
61	20240821	131157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15560	-540	5	-3.35	1247532070	79765	82.63	15850	16040	15460	20900	11270	16100	15640.09	3.06	2843	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1530	60.78	1.37	12	0.81	256.00	11330.00	33000	20240104	-52.85	13690	20240805	13.66	33000	-52.85	20240104	13690	13.66	20240805	33000	-52.85	20240104	13690	13.66	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
62	20240821	121154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15590	-510	5	-3.17	1033871380	66030	68.40	15850	16040	15460	20900	11270	16100	15657.60	3.06	-2738	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1533	60.90	1.38	12	0.67	256.00	11330.00	33000	20240104	-52.76	13690	20240805	13.88	33000	-52.76	20240104	13690	13.88	20240805	33000	-52.76	20240104	13690	13.88	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
63	20240821	111149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15640	-460	5	-2.86	577981040	36710	38.03	15850	16040	15640	20900	11270	16100	15744.51	3.06	-9499	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1538	61.09	1.38	12	0.37	256.00	11330.00	33000	20240104	-52.61	13690	20240805	14.24	33000	-52.61	20240104	13690	14.24	20240805	33000	-52.61	20240104	13690	14.24	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
64	20240821	101154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15750	-350	5	-2.17	295783210	18736	19.41	15850	16040	15700	20900	11270	16100	15786.89	3.06	-3189	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1549	61.52	1.39	12	0.19	256.00	11330.00	33000	20240104	-52.27	13690	20240805	15.05	33000	-52.27	20240104	13690	15.05	20240805	33000	-52.27	20240104	13690	15.05	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
65	20240821	091146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	-320	5	-1.99	91122520	5774	5.98	15850	16040	15700	20900	11270	16100	15781.52	3.06	-2077	16633	16366	16133	15866	15633	16500	16000	49	4800	500	11590	10	1	9832630	1552	61.64	1.39	12	0.06	256.00	11330.00	33000	20240104	-52.18	13690	20240805	15.27	33000	-52.18	20240104	13690	15.27	20240805	33000	-52.18	20240104	13690	15.27	20240805	6.13	N	356860	500	49 억	300937	N	N	35	N	N
66	20240820	161132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16100	300	2	1.90	1548607410	96520	124.53	16060	16400	15900	20500	11060	15800	16044.41	2.72	33966	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1583	62.89	1.42	12	0.98	256.00	11330.00	33000	20240104	-51.21	13690	20240805	17.60	33000	-51.21	20240104	13690	17.60	20240805	33000	-51.21	20240104	13690	17.60	20240805	6.10	N	356860	500	49 억	267040	N	N	35	N	N
67	20240820	151145	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16030	230	2	1.46	1502243660	93639	120.82	16060	16400	15900	20500	11060	15800	16042.93	2.72	33510	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1576	62.62	1.41	12	0.95	256.00	11330.00	33000	20240104	-51.42	13690	20240805	17.09	33000	-51.42	20240104	13690	17.09	20240805	33000	-51.42	20240104	13690	17.09	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
68	20240820	141141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16010	210	2	1.33	1317495400	82110	105.94	16060	16400	15900	20500	11060	15800	16045.49	2.72	26626	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1574	62.54	1.41	12	0.84	256.00	11330.00	33000	20240104	-51.48	13690	20240805	16.95	33000	-51.48	20240104	13690	16.95	20240805	33000	-51.48	20240104	13690	16.95	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
69	20240820	131144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15950	150	2	0.95	1133804090	70624	91.12	16060	16400	15900	20500	11060	15800	16054.09	2.72	21561	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1568	62.30	1.41	12	0.72	256.00	11330.00	33000	20240104	-51.67	13690	20240805	16.51	33000	-51.67	20240104	13690	16.51	20240805	33000	-51.67	20240104	13690	16.51	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
70	20240820	121136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15940	140	2	0.89	925155550	57536	74.24	16060	16400	15900	20500	11060	15800	16079.59	2.72	17349	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1567	62.27	1.41	12	0.59	256.00	11330.00	33000	20240104	-51.70	13690	20240805	16.44	33000	-51.70	20240104	13690	16.44	20240805	33000	-51.70	20240104	13690	16.44	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
71	20240820	111135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16000	200	2	1.27	706474010	43847	56.57	16060	16400	15900	20500	11060	15800	16112.25	2.72	13184	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1573	62.50	1.41	12	0.45	256.00	11330.00	33000	20240104	-51.52	13690	20240805	16.87	33000	-51.52	20240104	13690	16.87	20240805	33000	-51.52	20240104	13690	16.87	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
72	20240820	101131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15940	140	2	0.89	560312300	34685	44.75	16060	16400	15900	20500	11060	15800	16154.31	2.72	11150	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1567	62.27	1.41	12	0.35	256.00	11330.00	33000	20240104	-51.70	13690	20240805	16.44	33000	-51.70	20240104	13690	16.44	20240805	33000	-51.70	20240104	13690	16.44	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
73	20240820	091135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16350	550	2	3.48	208875370	12871	16.61	16060	16390	16060	20500	11060	15800	16228.37	2.72	9458	16560	16180	15930	15550	15300	16055	15425	49	4700	500	11370	10	1	9832630	1608	63.87	1.44	12	0.13	256.00	11330.00	33000	20240104	-50.45	13690	20240805	19.43	33000	-50.45	20240104	13690	19.43	20240805	33000	-50.45	20240104	13690	19.43	20240805	6.10	N	356860	500	49 억	267040	N	N	10	N	N
74	20240819	161122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	-330	5	-2.05	1238609550	77189	67.13	16060	16310	15680	20950	11300	16130	16048.31	2.87	-15067	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1554	61.72	1.39	12	0.79	256.00	11330.00	33000	20240104	-52.12	13690	20240805	15.41	33000	-52.12	20240104	13690	15.41	20240805	33000	-52.12	20240104	13690	15.41	20240805	6.06	N	356860	500	49 억	282045	N	N	10	N	N
75	20240819	151133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15700	-430	5	-2.67	1128063550	70172	61.03	16060	16310	15700	20950	11300	16130	16075.69	2.87	-16228	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1544	61.33	1.39	12	0.71	256.00	11330.00	33000	20240104	-52.42	13690	20240805	14.68	33000	-52.42	20240104	13690	14.68	20240805	33000	-52.42	20240104	13690	14.68	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
76	20240819	141133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	-50	5	-0.31	885597410	54920	47.76	16060	16310	15980	20950	11300	16130	16125.23	2.87	-12204	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1581	62.81	1.42	12	0.56	256.00	11330.00	33000	20240104	-51.27	13690	20240805	17.46	33000	-51.27	20240104	13690	17.46	20240805	33000	-51.27	20240104	13690	17.46	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
77	20240819	131129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16200	70	2	0.43	688327950	42633	37.08	16060	16310	15990	20950	11300	16130	16145.43	2.87	-7304	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1593	63.28	1.43	12	0.43	256.00	11330.00	33000	20240104	-50.91	13690	20240805	18.33	33000	-50.91	20240104	13690	18.33	20240805	33000	-50.91	20240104	13690	18.33	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
78	20240819	121128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	80	2	0.50	609695050	37776	32.85	16060	16310	15990	20950	11300	16130	16139.75	2.87	-5278	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1594	63.32	1.43	12	0.38	256.00	11330.00	33000	20240104	-50.88	13690	20240805	18.41	33000	-50.88	20240104	13690	18.41	20240805	33000	-50.88	20240104	13690	18.41	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
79	20240819	111131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	80	2	0.50	533264140	33056	28.75	16060	16310	15990	20950	11300	16130	16132.14	2.87	-3563	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1594	63.32	1.43	12	0.34	256.00	11330.00	33000	20240104	-50.88	13690	20240805	18.41	33000	-50.88	20240104	13690	18.41	20240805	33000	-50.88	20240104	13690	18.41	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
80	20240819	101129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16190	60	2	0.37	373765120	23167	20.15	16060	16310	15990	20950	11300	16130	16133.51	2.87	415	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1592	63.24	1.43	12	0.24	256.00	11330.00	33000	20240104	-50.94	13690	20240805	18.26	33000	-50.94	20240104	13690	18.26	20240805	33000	-50.94	20240104	13690	18.26	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
81	20240819	091127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16020	-110	5	-0.68	139300750	8687	7.55	16060	16140	15990	20950	11300	16130	16035.53	2.87	-1639	16683	16406	16123	15846	15563	16265	15705	49	4820	500	11610	10	1	9832630	1575	62.58	1.41	12	0.09	256.00	11330.00	33000	20240104	-51.45	13690	20240805	17.02	33000	-51.45	20240104	13690	17.02	20240805	33000	-51.45	20240104	13690	17.02	20240805	6.06	N	356860	500	49 억	282045	N	N	63	N	N
82	20240816	161118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	70	2	0.44	1842101870	114579	89.06	16330	16400	15840	20850	11250	16060	16077.12	2.83	3555	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1586	63.01	1.42	12	1.17	256.00	11330.00	33000	20240104	-51.12	13690	20240805	17.82	33000	-51.12	20240104	13690	17.82	20240805	33000	-51.12	20240104	13690	17.82	20240805	6.10	N	356860	500	49 억	278373	N	N	63	N	N
83	20240816	151126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	20	2	0.12	1762017070	109608	85.20	16330	16400	15840	20850	11250	16060	16075.62	2.83	2989	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1581	62.81	1.42	12	1.11	256.00	11330.00	33000	20240104	-51.27	13690	20240805	17.46	33000	-51.27	20240104	13690	17.46	20240805	33000	-51.27	20240104	13690	17.46	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
84	20240816	141129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15960	-100	5	-0.62	1530534210	95171	73.98	16330	16400	15840	20850	11250	16060	16081.94	2.83	-4425	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1569	62.34	1.41	12	0.97	256.00	11330.00	33000	20240104	-51.64	13690	20240805	16.58	33000	-51.64	20240104	13690	16.58	20240805	33000	-51.64	20240104	13690	16.58	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
85	20240816	131130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15950	-110	5	-0.68	1425174990	88568	68.84	16330	16400	15840	20850	11250	16060	16091.31	2.83	-5984	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1568	62.30	1.41	12	0.90	256.00	11330.00	33000	20240104	-51.67	13690	20240805	16.51	33000	-51.67	20240104	13690	16.51	20240805	33000	-51.67	20240104	13690	16.51	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
86	20240816	121123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15960	-100	5	-0.62	1086952460	67315	52.32	16330	16400	15950	20850	11250	16060	16147.25	2.83	-13328	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1569	62.34	1.41	12	0.68	256.00	11330.00	33000	20240104	-51.64	13690	20240805	16.58	33000	-51.64	20240104	13690	16.58	20240805	33000	-51.64	20240104	13690	16.58	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
87	20240816	111128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	20	2	0.12	844266150	52171	40.55	16330	16400	16000	20850	11250	16060	16182.67	2.83	-8069	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1581	62.81	1.42	12	0.53	256.00	11330.00	33000	20240104	-51.27	13690	20240805	17.46	33000	-51.27	20240104	13690	17.46	20240805	33000	-51.27	20240104	13690	17.46	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
88	20240816	101123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	70	2	0.44	664904270	41015	31.88	16330	16400	16000	20850	11250	16060	16211.25	2.83	-5341	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1586	63.01	1.42	12	0.42	256.00	11330.00	33000	20240104	-51.12	13690	20240805	17.82	33000	-51.12	20240104	13690	17.82	20240805	33000	-51.12	20240104	13690	17.82	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
89	20240816	091127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16270	210	2	1.31	165706370	10150	7.89	16330	16400	16250	20850	11250	16060	16325.75	2.83	-3981	16613	16336	16123	15846	15633	16475	15985	49	4790	500	11560	10	1	9832630	1600	63.55	1.44	12	0.10	256.00	11330.00	33000	20240104	-50.70	13690	20240805	18.85	33000	-50.70	20240104	13690	18.85	20240805	33000	-50.70	20240104	13690	18.85	20240805	6.10	N	356860	500	49 억	278373	N	N	46	N	N
90	20240814	161126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16060	460	2	2.95	2060382710	127717	121.34	15960	16400	15910	20250	10920	15600	16132.49	2.51	31105	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1579	62.73	1.42	12	1.30	256.00	11330.00	33000	20240104	-51.33	13690	20240805	17.31	33000	-51.33	20240104	13690	17.31	20240805	33000	-51.33	20240104	13690	17.31	20240805	6.14	N	356860	500	49 억	246977	N	N	46	N	N
91	20240814	151128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16090	490	2	3.14	2021488970	125296	119.04	15960	16400	15910	20250	10920	15600	16133.71	2.51	30596	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1582	62.85	1.42	12	1.27	256.00	11330.00	33000	20240104	-51.24	13690	20240805	17.53	33000	-51.24	20240104	13690	17.53	20240805	33000	-51.24	20240104	13690	17.53	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
92	20240814	141134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16120	520	2	3.33	1805987800	111904	106.32	15960	16400	15910	20250	10920	15600	16138.72	2.51	23946	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1585	62.97	1.42	12	1.14	256.00	11330.00	33000	20240104	-51.15	13690	20240805	17.75	33000	-51.15	20240104	13690	17.75	20240805	33000	-51.15	20240104	13690	17.75	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
93	20240814	131130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16190	590	2	3.78	1586179710	98273	93.37	15960	16400	15910	20250	10920	15600	16140.54	2.51	16364	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1592	63.24	1.43	12	1.00	256.00	11330.00	33000	20240104	-50.94	13690	20240805	18.26	33000	-50.94	20240104	13690	18.26	20240805	33000	-50.94	20240104	13690	18.26	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
94	20240814	121123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16300	700	2	4.49	1441192590	89323	84.86	15960	16400	15910	20250	10920	15600	16134.62	2.51	13295	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1603	63.67	1.44	12	0.91	256.00	11330.00	33000	20240104	-50.61	13690	20240805	19.07	33000	-50.61	20240104	13690	19.07	20240805	33000	-50.61	20240104	13690	19.07	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
95	20240814	111119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16100	500	2	3.21	1212946720	75221	71.47	15960	16400	15910	20250	10920	15600	16125.11	2.51	5961	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1583	62.89	1.42	12	0.77	256.00	11330.00	33000	20240104	-51.21	13690	20240805	17.60	33000	-51.21	20240104	13690	17.60	20240805	33000	-51.21	20240104	13690	17.60	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
96	20240814	101115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15980	380	2	2.44	690802920	42972	40.83	15960	16380	15910	20250	10920	15600	16075.65	2.51	2439	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1571	62.42	1.41	12	0.44	256.00	11330.00	33000	20240104	-51.58	13690	20240805	16.73	33000	-51.58	20240104	13690	16.73	20240805	33000	-51.58	20240104	13690	16.73	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
97	20240814	091151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16010	410	2	2.63	221369420	13829	13.14	15960	16160	15910	20250	10920	15600	16007.62	2.51	2235	16973	16286	15763	15076	14553	16025	14815	49	4650	500	11230	10	1	9832630	1574	62.54	1.41	12	0.14	256.00	11330.00	33000	20240104	-51.48	13690	20240805	16.95	33000	-51.48	20240104	13690	16.95	20240805	33000	-51.48	20240104	13690	16.95	20240805	6.14	N	356860	500	49 억	246977	N	N	3	N	N
98	20240813	161110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15600	-190	5	-1.20	1627206740	104852	201.95	15790	16450	15240	20500	11060	15790	15519.07	2.34	16407	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1534	60.94	1.38	12	1.07	256.00	11330.00	33000	20240104	-52.73	13690	20240805	13.95	33000	-52.73	20240104	13690	13.95	20240805	33000	-52.73	20240104	13690	13.95	20240805	6.16	N	356860	500	49 억	230272	N	N	3	N	N
99	20240813	151118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15560	-230	5	-1.46	1588822210	102389	197.21	15790	16450	15240	20500	11060	15790	15517.51	2.34	16356	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1530	60.78	1.37	12	1.04	256.00	11330.00	33000	20240104	-52.85	13690	20240805	13.66	33000	-52.85	20240104	13690	13.66	20240805	33000	-52.85	20240104	13690	13.66	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
100	20240813	141114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15560	-230	5	-1.46	1422754400	91709	176.64	15790	16450	15240	20500	11060	15790	15513.79	2.34	10346	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1530	60.78	1.37	12	0.93	256.00	11330.00	33000	20240104	-52.85	13690	20240805	13.66	33000	-52.85	20240104	13690	13.66	20240805	33000	-52.85	20240104	13690	13.66	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
101	20240813	131114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15490	-300	5	-1.90	1199430670	77368	149.02	15790	16450	15240	20500	11060	15790	15502.93	2.34	4110	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1523	60.51	1.37	12	0.79	256.00	11330.00	33000	20240104	-53.06	13690	20240805	13.15	33000	-53.06	20240104	13690	13.15	20240805	33000	-53.06	20240104	13690	13.15	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
102	20240813	121110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15430	-360	5	-2.28	1009146770	65073	125.34	15790	16450	15240	20500	11060	15790	15507.92	2.34	-2394	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1517	60.27	1.36	12	0.66	256.00	11330.00	33000	20240104	-53.24	13690	20240805	12.71	33000	-53.24	20240104	13690	12.71	20240805	33000	-53.24	20240104	13690	12.71	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
103	20240813	111108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15310	-480	5	-3.04	825800460	53090	102.26	15790	16450	15260	20500	11060	15790	15554.73	2.34	-7439	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1505	59.80	1.35	12	0.54	256.00	11330.00	33000	20240104	-53.61	13690	20240805	11.83	33000	-53.61	20240104	13690	11.83	20240805	33000	-53.61	20240104	13690	11.83	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
104	20240813	101106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15410	-380	5	-2.41	537927230	34305	66.07	15790	16450	15260	20500	11060	15790	15680.72	2.34	-4412	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1515	60.20	1.36	12	0.35	256.00	11330.00	33000	20240104	-53.30	13690	20240805	12.56	33000	-53.30	20240104	13690	12.56	20240805	33000	-53.30	20240104	13690	12.56	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
105	20240813	091113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	10	2	0.06	156143180	9722	18.73	15790	16450	15780	20500	11060	15790	16060.81	2.34	-476	16270	16030	15650	15410	15030	16150	15530	49	4710	500	11360	10	1	9832630	1554	61.72	1.39	12	0.10	256.00	11330.00	33000	20240104	-52.12	13690	20240805	15.41	33000	-52.12	20240104	13690	15.41	20240805	33000	-52.12	20240104	13690	15.41	20240805	6.16	N	356860	500	49 억	230272	N	N	6	N	N
106	20240812	161057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15790	490	2	3.20	815746000	51784	65.08	15320	15890	15270	19890	10710	15300	15757.70	2.35	-686	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1553	61.68	1.39	12	0.53	256.00	11330.00	33000	20240104	-52.15	13690	20240805	15.34	33000	-52.15	20240104	13690	15.34	20240805	33000	-52.15	20240104	13690	15.34	20240805	6.20	N	356860	500	49 억	230863	N	N	6	N	N
107	20240812	151101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	510	2	3.33	795593470	50508	63.48	15320	15890	15270	19890	10710	15300	15756.81	2.35	-1042	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1555	61.76	1.40	12	0.51	256.00	11330.00	33000	20240104	-52.09	13690	20240805	15.49	33000	-52.09	20240104	13690	15.49	20240805	33000	-52.09	20240104	13690	15.49	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
108	20240812	141101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	580	2	3.79	746915120	47430	59.61	15320	15890	15270	19890	10710	15300	15752.99	2.35	-1421	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1561	62.03	1.40	12	0.48	256.00	11330.00	33000	20240104	-51.88	13690	20240805	16.00	33000	-51.88	20240104	13690	16.00	20240805	33000	-51.88	20240104	13690	16.00	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
109	20240812	131056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15710	410	2	2.68	598142290	38015	47.77	15320	15880	15270	19890	10710	15300	15740.75	2.35	1148	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1545	61.37	1.39	12	0.39	256.00	11330.00	33000	20240104	-52.39	13690	20240805	14.76	33000	-52.39	20240104	13690	14.76	20240805	33000	-52.39	20240104	13690	14.76	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
110	20240812	121058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15770	470	2	3.07	534534110	33972	42.69	15320	15880	15270	19890	10710	15300	15741.70	2.35	2137	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1551	61.60	1.39	12	0.35	256.00	11330.00	33000	20240104	-52.21	13690	20240805	15.19	33000	-52.21	20240104	13690	15.19	20240805	33000	-52.21	20240104	13690	15.19	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
111	20240812	111101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15750	450	2	2.94	489509020	31112	39.10	15320	15880	15270	19890	10710	15300	15741.58	2.35	1758	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1549	61.52	1.39	12	0.32	256.00	11330.00	33000	20240104	-52.27	13690	20240805	15.05	33000	-52.27	20240104	13690	15.05	20240805	33000	-52.27	20240104	13690	15.05	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
112	20240812	101048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15760	460	2	3.01	382528550	24332	30.58	15320	15880	15270	19890	10710	15300	15730.95	2.35	5333	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1550	61.56	1.39	12	0.25	256.00	11330.00	33000	20240104	-52.24	13690	20240805	15.12	33000	-52.24	20240104	13690	15.12	20240805	33000	-52.24	20240104	13690	15.12	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
113	20240812	091048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	310	2	2.03	61269960	3971	4.99	15320	15610	15270	19890	10710	15300	15450.15	2.35	1569	15986	15642	15386	15042	14786	15515	14915	49	4590	500	11010	10	1	9832630	1535	60.98	1.38	12	0.04	256.00	11330.00	33000	20240104	-52.70	13690	20240805	14.02	33000	-52.70	20240104	13690	14.02	20240805	33000	-52.70	20240104	13690	14.02	20240805	6.20	N	356860	500	49 억	230863	N	N	108	N	N
114	20240809	161040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	310	2	2.07	1214083830	78834	108.29	15400	15730	15130	19480	10500	14990	15401.00	2.28	6698	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1504	59.77	1.35	12	0.80	256.00	11330.00	33000	20240104	-53.64	13690	20240805	11.76	33000	-53.64	20240104	13690	11.76	20240805	33000	-53.64	20240104	13690	11.76	20240805	6.22	N	356860	500	49 억	224138	N	N	108	N	N
115	20240809	151107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	330	2	2.20	1183454330	76831	105.54	15400	15730	15130	19480	10500	14990	15403.37	2.28	6265	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1506	59.84	1.35	12	0.78	256.00	11330.00	33000	20240104	-53.58	13690	20240805	11.91	33000	-53.58	20240104	13690	11.91	20240805	33000	-53.58	20240104	13690	11.91	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
116	20240809	141113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15140	150	2	1.00	1027403090	66608	91.50	15400	15730	15130	19480	10500	14990	15424.65	2.28	1395	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1489	59.14	1.34	12	0.68	256.00	11330.00	33000	20240104	-54.12	13690	20240805	10.59	33000	-54.12	20240104	13690	10.59	20240805	33000	-54.12	20240104	13690	10.59	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
117	20240809	131102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	340	2	2.27	884957940	57251	78.65	15400	15730	15290	19480	10500	14990	15457.55	2.28	2940	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1507	59.88	1.35	12	0.58	256.00	11330.00	33000	20240104	-53.55	13690	20240805	11.98	33000	-53.55	20240104	13690	11.98	20240805	33000	-53.55	20240104	13690	11.98	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
118	20240809	121103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15410	420	2	2.80	810395320	52393	71.97	15400	15730	15290	19480	10500	14990	15467.67	2.28	3045	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1515	60.20	1.36	12	0.53	256.00	11330.00	33000	20240104	-53.30	13690	20240805	12.56	33000	-53.30	20240104	13690	12.56	20240805	33000	-53.30	20240104	13690	12.56	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
119	20240809	111055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	330	2	2.20	710236320	45862	63.00	15400	15730	15290	19480	10500	14990	15486.43	2.28	1088	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1506	59.84	1.35	12	0.47	256.00	11330.00	33000	20240104	-53.58	13690	20240805	11.91	33000	-53.58	20240104	13690	11.91	20240805	33000	-53.58	20240104	13690	11.91	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
120	20240809	101101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15390	400	2	2.67	599021250	38605	53.03	15400	15730	15320	19480	10500	14990	15516.74	2.28	1046	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1513	60.12	1.36	12	0.39	256.00	11330.00	33000	20240104	-53.36	13690	20240805	12.42	33000	-53.36	20240104	13690	12.42	20240805	33000	-53.36	20240104	13690	12.42	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
121	20240809	091100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15720	730	2	4.87	300736860	19321	26.54	15400	15730	15400	19480	10500	14990	15565.43	2.28	3926	15670	15330	14880	14540	14090	15500	14710	49	4490	500	10790	10	1	9832630	1546	61.41	1.39	12	0.20	256.00	11330.00	33000	20240104	-52.36	13690	20240805	14.83	33000	-52.36	20240104	13690	14.83	20240805	33000	-52.36	20240104	13690	14.83	20240805	6.22	N	356860	500	49 억	224138	N	N	30	N	N
122	20240808	161038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-50	5	-0.33	1079068850	72677	57.98	14700	15220	14430	19550	10530	15040	14846.31	2.30	-2348	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1474	58.55	1.32	12	0.74	256.00	11330.00	33000	20240104	-54.58	13690	20240805	9.50	33000	-54.58	20240104	13690	9.50	20240805	33000	-54.58	20240104	13690	9.50	20240805	6.65	N	356860	500	49 억	226154	N	N	30	N	N
123	20240808	151054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	-30	5	-0.20	1018697360	68644	54.77	14700	15220	14430	19550	10530	15040	14840.30	2.30	-2607	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1476	58.63	1.32	12	0.70	256.00	11330.00	33000	20240104	-54.52	13690	20240805	9.64	33000	-54.52	20240104	13690	9.64	20240805	33000	-54.52	20240104	13690	9.64	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
124	20240808	141054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	30	2	0.20	928662010	62626	49.97	14700	15220	14430	19550	10530	15040	14828.70	2.30	-2742	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1482	58.87	1.33	12	0.64	256.00	11330.00	33000	20240104	-54.33	13690	20240805	10.08	33000	-54.33	20240104	13690	10.08	20240805	33000	-54.33	20240104	13690	10.08	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
125	20240808	131051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	-40	5	-0.27	838853220	56643	45.19	14700	15220	14430	19550	10530	15040	14809.48	2.30	-3475	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1475	58.59	1.32	12	0.58	256.00	11330.00	33000	20240104	-54.55	13690	20240805	9.57	33000	-54.55	20240104	13690	9.57	20240805	33000	-54.55	20240104	13690	9.57	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
126	20240808	121056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	20	2	0.13	704156510	47719	38.07	14700	15070	14430	19550	10530	15040	14756.31	2.30	-4921	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1481	58.83	1.33	12	0.49	256.00	11330.00	33000	20240104	-54.36	13690	20240805	10.01	33000	-54.36	20240104	13690	10.01	20240805	33000	-54.36	20240104	13690	10.01	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
127	20240808	111052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-110	5	-0.73	547469270	37247	29.72	14700	14930	14430	19550	10530	15040	14698.35	2.30	-7930	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1468	58.32	1.32	12	0.38	256.00	11330.00	33000	20240104	-54.76	13690	20240805	9.06	33000	-54.76	20240104	13690	9.06	20240805	33000	-54.76	20240104	13690	9.06	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
128	20240808	101046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-240	5	-1.60	451373190	30771	24.55	14700	14890	14430	19550	10530	15040	14668.79	2.30	-10588	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1455	57.81	1.31	12	0.31	256.00	11330.00	33000	20240104	-55.15	13690	20240805	8.11	33000	-55.15	20240104	13690	8.11	20240805	33000	-55.15	20240104	13690	8.11	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
129	20240808	091042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-190	5	-1.26	69889760	4736	3.78	14700	14870	14610	19550	10530	15040	14757.13	2.30	118	15820	15430	15090	14700	14360	15625	14895	49	4510	500	10820	10	1	9832630	1460	58.01	1.31	12	0.05	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	6.65	N	356860	500	49 억	226154	N	N	96	N	N
130	20240807	161027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	-60	5	-0.40	1883622360	124772	63.32	15020	15480	14750	19630	10570	15100	15096.74	2.23	-13231	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1479	58.75	1.33	12	1.27	256.00	11330.00	33000	20240104	-54.42	13690	20240805	9.86	33000	-54.42	20240104	13690	9.86	20240805	33000	-54.42	20240104	13690	9.86	20240805	7.17	N	356860	500	49 억	219055	N	N	96	N	N
131	20240807	151041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	-60	5	-0.40	1796570890	118985	60.39	15020	15480	14750	19630	10570	15100	15099.14	2.23	-14477	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1479	58.75	1.33	12	1.21	256.00	11330.00	33000	20240104	-54.42	13690	20240805	9.86	33000	-54.42	20240104	13690	9.86	20240805	33000	-54.42	20240104	13690	9.86	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
132	20240807	141046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15230	130	2	0.86	1494603540	98999	50.24	15020	15480	14750	19630	10570	15100	15097.15	2.23	-13088	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1498	59.49	1.34	12	1.01	256.00	11330.00	33000	20240104	-53.85	13690	20240805	11.25	33000	-53.85	20240104	13690	11.25	20240805	33000	-53.85	20240104	13690	11.25	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
133	20240807	131040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15110	10	2	0.07	1267006930	84002	42.63	15020	15480	14750	19630	10570	15100	15083.03	2.23	-12313	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1486	59.02	1.33	12	0.85	256.00	11330.00	33000	20240104	-54.21	13690	20240805	10.37	33000	-54.21	20240104	13690	10.37	20240805	33000	-54.21	20240104	13690	10.37	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
134	20240807	121042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15220	120	2	0.79	1026552410	68137	34.58	15020	15480	14750	19630	10570	15100	15065.94	2.23	-9933	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1497	59.45	1.34	12	0.69	256.00	11330.00	33000	20240104	-53.88	13690	20240805	11.18	33000	-53.88	20240104	13690	11.18	20240805	33000	-53.88	20240104	13690	11.18	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
135	20240807	111041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15240	140	2	0.93	781054090	52052	26.42	15020	15480	14750	19630	10570	15100	15005.01	2.23	-3950	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1498	59.53	1.35	12	0.53	256.00	11330.00	33000	20240104	-53.82	13690	20240805	11.32	33000	-53.82	20240104	13690	11.32	20240805	33000	-53.82	20240104	13690	11.32	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
136	20240807	101034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-250	5	-1.66	403365100	27098	13.75	15020	15090	14750	19630	10570	15100	14884.32	2.23	-8035	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1460	58.01	1.31	12	0.28	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
137	20240807	091107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-250	5	-1.66	110821360	7416	3.76	15020	15090	14800	19630	10570	15100	14940.58	2.23	-2047	15993	15546	15073	14626	14153	15770	14850	49	4530	500	10870	10	1	9832630	1460	58.01	1.31	12	0.08	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	7.17	N	356860	500	49 억	219055	N	N	70	N	N
138	20240806	161022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	500	2	3.42	2950413070	195397	71.07	14600	15520	14600	18980	10220	14600	15101.91	1.90	32090	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1485	58.98	1.33	12	1.99	256.00	11330.00	33000	20240104	-54.24	13690	20240805	10.30	33000	-54.24	20240104	13690	10.30	20240805	33000	-54.24	20240104	13690	10.30	20240805	7.26	N	356860	500	49 억	187226	N	N	70	N	N
139	20240806	151037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15190	590	2	4.04	2847119280	188573	68.59	14600	15520	14600	18980	10220	14600	15100.64	1.90	32361	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1494	59.34	1.34	12	1.92	256.00	11330.00	33000	20240104	-53.97	13690	20240805	10.96	33000	-53.97	20240104	13690	10.96	20240805	33000	-53.97	20240104	13690	10.96	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
140	20240806	141031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15020	420	2	2.88	2573084530	170433	61.99	14600	15520	14600	18980	10220	14600	15099.99	1.90	22968	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1477	58.67	1.33	12	1.73	256.00	11330.00	33000	20240104	-54.48	13690	20240805	9.72	33000	-54.48	20240104	13690	9.72	20240805	33000	-54.48	20240104	13690	9.72	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
141	20240806	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15130	530	2	3.63	2257511690	149473	54.37	14600	15520	14600	18980	10220	14600	15106.21	1.90	24614	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1488	59.10	1.34	12	1.52	256.00	11330.00	33000	20240104	-54.15	13690	20240805	10.52	33000	-54.15	20240104	13690	10.52	20240805	33000	-54.15	20240104	13690	10.52	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
142	20240806	121037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	400	2	2.74	2045460180	135395	49.25	14600	15520	14600	18980	10220	14600	15110.77	1.90	17845	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1475	58.59	1.32	12	1.38	256.00	11330.00	33000	20240104	-54.55	13690	20240805	9.57	33000	-54.55	20240104	13690	9.57	20240805	33000	-54.55	20240104	13690	9.57	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
143	20240806	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	330	2	2.26	1859321350	122977	44.73	14600	15520	14600	18980	10220	14600	15123.11	1.90	16478	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1468	58.32	1.32	12	1.25	256.00	11330.00	33000	20240104	-54.76	13690	20240805	9.06	33000	-54.76	20240104	13690	9.06	20240805	33000	-54.76	20240104	13690	9.06	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
144	20240806	101025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	750	2	5.14	1408698790	93014	33.83	14600	15520	14600	18980	10220	14600	15150.37	1.90	22805	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1509	59.96	1.35	12	0.95	256.00	11330.00	33000	20240104	-53.48	13690	20240805	12.13	33000	-53.48	20240104	13690	12.13	20240805	33000	-53.48	20240104	13690	12.13	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
145	20240806	091032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	250	2	1.71	484452170	32704	11.90	14600	15320	14600	18980	10220	14600	14819.31	1.90	944	18473	16536	15113	13176	11753	15825	12465	49	4380	500	10510	10	1	9832630	1460	58.01	1.31	12	0.33	256.00	11330.00	33000	20240104	-55.00	13690	20240805	8.47	33000	-55.00	20240104	13690	8.47	20240805	33000	-55.00	20240104	13690	8.47	20240805	7.26	N	356860	500	49 억	187226	N	N	38	N	N
146	20240805	161008	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14600	-2730	5	-15.75	4160223460	267932	144.65	16680	17050	13690	22500	12140	17330	15534.40	1.53	35276	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1436	57.03	1.29	12	2.72	256.00	11330.00	33000	20240104	-55.76	13690	20240805	6.65	33000	-55.76	20240104	13690	6.65	20240805	33000	-55.76	20240104	13690	6.65	20240805	7.24	N	356860	500	49 억	150770	N	N	38	N	N
147	20240805	151027	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14260	-3070	5	-17.71	3780316310	241628	130.45	16680	17050	13690	22500	12140	17330	15645.19	1.53	24943	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1402	55.70	1.26	12	2.46	256.00	11330.00	33000	20240104	-56.79	13690	20240805	4.16	33000	-56.79	20240104	13690	4.16	20240805	33000	-56.79	20240104	13690	4.16	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
148	20240805	141027	58	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15210	-2120	5	-12.23	2941721830	184191	99.44	16680	17050	15210	22500	12140	17330	15971.04	1.53	14768	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1496	59.41	1.34	12	1.87	256.00	11330.00	33000	20240104	-53.91	15210	20240805	0.00	33000	-53.91	20240104	15210	0.00	20240805	33000	-53.91	20240104	15210	0.00	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
149	20240805	131027	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15510	-1820	5	-10.50	2576979960	160567	86.69	16680	17050	15500	22500	12140	17330	16049.25	1.53	16728	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1525	60.59	1.37	12	1.63	256.00	11330.00	33000	20240104	-53.00	15500	20240805	0.06	33000	-53.00	20240104	15500	0.06	20240805	33000	-53.00	20240104	15500	0.06	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
150	20240805	121021	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15700	-1630	5	-9.41	2052388490	126894	68.51	16680	17050	15690	22500	12140	17330	16174.04	1.53	5245	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1544	61.33	1.39	12	1.29	256.00	11330.00	33000	20240104	-52.42	15690	20240805	0.06	33000	-52.42	20240104	15690	0.06	20240805	33000	-52.42	20240104	15690	0.06	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
151	20240805	111019	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16030	-1300	5	-7.50	1355822080	82998	44.81	16680	17050	16000	22500	12140	17330	16335.60	1.53	517	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1576	62.62	1.41	12	0.84	256.00	11330.00	33000	20240104	-51.42	16000	20240805	0.19	33000	-51.42	20240104	16000	0.19	20240805	33000	-51.42	20240104	16000	0.19	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
152	20240805	101016	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16300	-1030	5	-5.94	835495780	50717	27.38	16680	17050	16270	22500	12140	17330	16473.68	1.53	4809	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1603	63.67	1.44	12	0.52	256.00	11330.00	33000	20240104	-50.61	16270	20240805	0.18	33000	-50.61	20240104	16270	0.18	20240805	33000	-50.61	20240104	16270	0.18	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
153	20240805	091010	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16400	-930	5	-5.37	293951470	17719	9.57	16680	17050	16270	22500	12140	17330	16589.62	1.53	-674	18963	18146	17683	16866	16403	17915	16635	49	5170	500	12470	10	1	9832630	1613	64.06	1.45	12	0.18	256.00	11330.00	33000	20240104	-50.30	16270	20240805	0.80	33000	-50.30	20240104	16270	0.80	20240805	33000	-50.30	20240104	16270	0.80	20240805	7.24	N	356860	500	49 억	150770	N	N	2	N	N
154	20240802	161002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17330	-1470	5	-7.82	3244043180	183159	140.77	18350	18500	17220	24400	13160	18800	17712.85	1.71	-46856	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1704	67.70	1.53	12	1.86	256.00	11330.00	33000	20240104	-47.48	17220	20240802	0.64	33000	-47.48	20240104	17220	0.64	20240802	33000	-47.48	20240104	17220	0.64	20240802	7.29	N	356860	500	49 억	168622	N	N	2	N	N
155	20240802	151002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17270	-1530	5	-8.14	3120180430	175994	135.26	18350	18500	17220	24400	13160	18800	17728.72	1.71	-48426	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1698	67.46	1.52	12	1.79	256.00	11330.00	33000	20240104	-47.67	17220	20240802	0.29	33000	-47.67	20240104	17220	0.29	20240802	33000	-47.67	20240104	17220	0.29	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
156	20240802	141005	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17410	-1390	5	-7.39	2809765940	158081	121.49	18350	18500	17410	24400	13160	18800	17774.02	1.71	-48077	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1712	68.01	1.54	12	1.61	256.00	11330.00	33000	20240104	-47.24	17410	20240802	0.00	33000	-47.24	20240104	17410	0.00	20240802	33000	-47.24	20240104	17410	0.00	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
157	20240802	131003	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17550	-1250	5	-6.65	2505360470	140657	108.10	18350	18500	17490	24400	13160	18800	17811.63	1.71	-43468	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1726	68.55	1.55	12	1.43	256.00	11330.00	33000	20240104	-46.82	17490	20240802	0.34	33000	-46.82	20240104	17490	0.34	20240802	33000	-46.82	20240104	17490	0.34	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
158	20240802	121003	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17590	-1210	5	-6.44	2178125670	121985	93.75	18350	18500	17510	24400	13160	18800	17855.45	1.71	-42546	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1730	68.71	1.55	12	1.24	256.00	11330.00	33000	20240104	-46.70	17510	20240802	0.46	33000	-46.70	20240104	17510	0.46	20240802	33000	-46.70	20240104	17510	0.46	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
159	20240802	111002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17690	-1110	5	-5.90	1818482810	101563	78.06	18350	18500	17670	24400	13160	18800	17904.71	1.71	-39504	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1739	69.10	1.56	12	1.03	256.00	11330.00	33000	20240104	-46.39	17670	20240802	0.11	33000	-46.39	20240104	17670	0.11	20240802	33000	-46.39	20240104	17670	0.11	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
160	20240802	100959	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17810	-990	5	-5.27	1262913320	70225	53.97	18350	18500	17750	24400	13160	18800	17983.46	1.71	-26970	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1751	69.57	1.57	12	0.71	256.00	11330.00	33000	20240104	-46.03	17750	20240802	0.34	33000	-46.03	20240104	17750	0.34	20240802	33000	-46.03	20240104	17750	0.34	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
161	20240802	091005	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18150	-650	5	-3.46	265483880	14587	11.21	18350	18500	18070	24400	13160	18800	18198.80	1.71	-6259	20473	19636	19213	18376	17953	19425	18165	49	5600	500	13530	10	1	9832630	1785	70.90	1.60	12	0.15	256.00	11330.00	33000	20240104	-45.00	18070	20240802	0.44	33000	-45.00	20240104	18070	0.44	20240802	33000	-45.00	20240104	18070	0.44	20240802	7.29	N	356860	500	49 억	168622	N	N	7	N	N
162	20240801	160959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	-500	5	-2.59	2505226060	129499	147.02	20000	20050	18790	25050	13510	19300	19348.10	1.83	-39285	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1849	73.44	1.66	12	1.32	256.00	11330.00	33000	20240104	-43.03	18120	20240726	3.75	33000	-43.03	20240104	18120	3.75	20240726	33000	-43.03	20240104	18120	3.75	20240726	7.23	N	356860	500	49 억	179887	N	N	7	N	N
163	20240801	151022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18880	-420	5	-2.18	2317516130	119527	135.70	20000	20050	18860	25050	13510	19300	19389.06	1.83	-35034	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1856	73.75	1.67	12	1.22	256.00	11330.00	33000	20240104	-42.79	18120	20240726	4.19	33000	-42.79	20240104	18120	4.19	20240726	33000	-42.79	20240104	18120	4.19	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N
164	20240801	141011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19110	-190	5	-0.98	1711421790	87558	99.41	20000	20050	19100	25050	13510	19300	19546.15	1.83	-20769	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1879	74.65	1.69	12	0.89	256.00	11330.00	33000	20240104	-42.09	18120	20240726	5.46	33000	-42.09	20240104	18120	5.46	20240726	33000	-42.09	20240104	18120	5.46	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N
165	20240801	131002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	90	2	0.47	1430034630	72907	82.77	20000	20050	19100	25050	13510	19300	19614.50	1.83	-16182	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1907	75.74	1.71	12	0.74	256.00	11330.00	33000	20240104	-41.24	18120	20240726	7.01	33000	-41.24	20240104	18120	7.01	20240726	33000	-41.24	20240104	18120	7.01	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N
166	20240801	121006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	140	2	0.73	1330209180	67759	76.93	20000	20050	19100	25050	13510	19300	19631.48	1.83	-13163	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1911	75.94	1.72	12	0.69	256.00	11330.00	33000	20240104	-41.09	18120	20240726	7.28	33000	-41.09	20240104	18120	7.28	20240726	33000	-41.09	20240104	18120	7.28	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N
167	20240801	111008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	0	3	0.00	1249324990	63585	72.19	20000	20050	19100	25050	13510	19300	19648.11	1.83	-11945	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1898	75.39	1.70	12	0.65	256.00	11330.00	33000	20240104	-41.52	18120	20240726	6.51	33000	-41.52	20240104	18120	6.51	20240726	33000	-41.52	20240104	18120	6.51	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N
168	20240801	101001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19420	120	2	0.62	977944690	49489	56.19	20000	20050	19420	25050	13510	19300	19760.85	1.83	-11594	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1909	75.86	1.71	12	0.50	256.00	11330.00	33000	20240104	-41.15	18120	20240726	7.17	33000	-41.15	20240104	18120	7.17	20240726	33000	-41.15	20240104	18120	7.17	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N
169	20240801	090952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	400	2	2.07	551352530	27706	31.45	20000	20050	19700	25050	13510	19300	19900.11	1.83	-7560	19853	19576	19083	18806	18313	19715	18945	49	5750	500	13890	10	1	9832630	1937	76.95	1.74	12	0.28	256.00	11330.00	33000	20240104	-40.30	18120	20240726	8.72	33000	-40.30	20240104	18120	8.72	20240726	33000	-40.30	20240104	18120	8.72	20240726	7.23	N	356860	500	49 억	179887	N	N	16	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History