KissMeData/389020/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39400	1600	2	4.23	7887868600	196809	184.45	37850	41700	37850	49100	26500	37800	40079.28	2.26	22470	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2442	-187.62	6.52	12	3.18	-210.00	6044.00	131000	20240419	-69.92	22400	20231113	75.89	131000	-69.92	20240419	25500	54.51	20240118	131000	-69.92	20240419	22400	75.89	20231113	2.89	N	389020	500	32 억	140320	N	N	7	N	N
3	20240830	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39600	1800	2	4.76	7685361850	191677	179.64	37850	41700	37850	49100	26500	37800	40095.38	2.26	21180	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2454	-188.57	6.55	12	3.09	-210.00	6044.00	131000	20240419	-69.77	22400	20231113	76.79	131000	-69.77	20240419	25500	55.29	20240118	131000	-69.77	20240419	22400	76.79	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
4	20240830	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39550	1750	2	4.63	7381110200	183970	172.42	37850	41700	37850	49100	26500	37800	40121.27	2.26	17733	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2451	-188.33	6.54	12	2.97	-210.00	6044.00	131000	20240419	-69.81	22400	20231113	76.56	131000	-69.81	20240419	25500	55.10	20240118	131000	-69.81	20240419	22400	76.56	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
5	20240830	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39150	1350	2	3.57	6961974250	173261	162.38	37850	41700	37850	49100	26500	37800	40182.00	2.26	18709	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2426	-186.43	6.48	12	2.80	-210.00	6044.00	131000	20240419	-70.11	22400	20231113	74.78	131000	-70.11	20240419	25500	53.53	20240118	131000	-70.11	20240419	22400	74.78	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
6	20240830	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39100	1300	2	3.44	6780540700	168632	158.05	37850	41700	37850	49100	26500	37800	40209.10	2.26	19598	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2423	-186.19	6.47	12	2.72	-210.00	6044.00	131000	20240419	-70.15	22400	20231113	74.55	131000	-70.15	20240419	25500	53.33	20240118	131000	-70.15	20240419	22400	74.55	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
7	20240830	111244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39200	1400	2	3.70	6553613800	162853	152.63	37850	41700	37850	49100	26500	37800	40242.51	2.26	22446	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2430	-186.67	6.49	12	2.63	-210.00	6044.00	131000	20240419	-70.08	22400	20231113	75.00	131000	-70.08	20240419	25500	53.73	20240118	131000	-70.08	20240419	22400	75.00	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
8	20240830	101237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40000	2200	2	5.82	5937721000	147335	138.09	37850	41700	37850	49100	26500	37800	40300.82	2.26	28458	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2479	-190.48	6.62	12	2.38	-210.00	6044.00	131000	20240419	-69.47	22400	20231113	78.57	131000	-69.47	20240419	25500	56.86	20240118	131000	-69.47	20240419	22400	78.57	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
9	20240830	091242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41000	3200	2	8.47	1861411450	46775	43.84	37850	41200	37850	49100	26500	37800	39795.01	2.26	19877	39433	38616	38083	37266	36733	38350	37000	32	11300	500	23430	50	1	6197730	2541	-195.24	6.78	12	0.75	-210.00	6044.00	131000	20240419	-68.70	22400	20231113	83.04	131000	-68.70	20240419	25500	60.78	20240118	131000	-68.70	20240419	22400	83.04	20231113	2.89	N	389020	500	32 억	140320	N	N	81	N	N
10	20240829	161241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37800	-2400	5	-5.97	4004327650	105452	99.66	38900	38900	37550	52200	28150	40200	37972.69	2.95	-42830	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2343	-180.00	6.25	12	1.70	-210.00	6044.00	131000	20240419	-71.15	22400	20231113	68.75	131000	-71.15	20240419	25500	48.24	20240118	131000	-71.15	20240419	22400	68.75	20231113	2.88	N	389020	500	32 억	182959	N	N	81	N	N
11	20240829	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37850	-2350	5	-5.85	3819330250	100561	95.04	38900	38900	37550	52200	28150	40200	37979.66	2.95	-40990	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2346	-180.24	6.26	12	1.62	-210.00	6044.00	131000	20240419	-71.11	22400	20231113	68.97	131000	-71.11	20240419	25500	48.43	20240118	131000	-71.11	20240419	22400	68.97	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
12	20240829	141253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37950	-2250	5	-5.60	3529062400	92914	87.81	38900	38900	37550	52200	28150	40200	37981.41	2.95	-37684	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2352	-180.71	6.28	12	1.50	-210.00	6044.00	131000	20240419	-71.03	22400	20231113	69.42	131000	-71.03	20240419	25500	48.82	20240118	131000	-71.03	20240419	22400	69.42	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
13	20240829	131254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37700	-2500	5	-6.22	3142916200	82729	78.18	38900	38900	37550	52200	28150	40200	37989.81	2.95	-33854	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2337	-179.52	6.24	12	1.33	-210.00	6044.00	131000	20240419	-71.22	22400	20231113	68.30	131000	-71.22	20240419	25500	47.84	20240118	131000	-71.22	20240419	22400	68.30	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
14	20240829	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37750	-2450	5	-6.09	2704090850	71099	67.19	38900	38900	37700	52200	28150	40200	38031.96	2.95	-28171	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2340	-179.76	6.25	12	1.15	-210.00	6044.00	131000	20240419	-71.18	22400	20231113	68.53	131000	-71.18	20240419	25500	48.04	20240118	131000	-71.18	20240419	22400	68.53	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
15	20240829	111253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37750	-2450	5	-6.09	2407451300	63248	59.77	38900	38900	37700	52200	28150	40200	38062.80	2.95	-23438	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2340	-179.76	6.25	12	1.02	-210.00	6044.00	131000	20240419	-71.18	22400	20231113	68.53	131000	-71.18	20240419	25500	48.04	20240118	131000	-71.18	20240419	22400	68.53	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
16	20240829	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38000	-2200	5	-5.47	1645814600	43119	40.75	38900	38900	37700	52200	28150	40200	38167.90	2.95	-15135	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2355	-180.95	6.29	12	0.70	-210.00	6044.00	131000	20240419	-70.99	22400	20231113	69.64	131000	-70.99	20240419	25500	49.02	20240118	131000	-70.99	20240419	22400	69.64	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
17	20240829	091253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38150	-2050	5	-5.10	638575350	16650	15.74	38900	38900	38100	52200	28150	40200	38349.98	2.95	-2454	42600	41400	39450	38250	36300	42000	38850	32	12000	500	24920	50	1	6197730	2364	-181.67	6.31	12	0.27	-210.00	6044.00	131000	20240419	-70.88	22400	20231113	70.31	131000	-70.88	20240419	25500	49.61	20240118	131000	-70.88	20240419	22400	70.31	20231113	2.88	N	389020	500	32 억	182959	N	N	19	N	N
18	20240828	161210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40200	1700	2	4.42	4115303400	104663	132.65	38750	40650	37500	50000	26950	38500	39315.55	2.92	1819	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2491	-191.43	6.65	12	1.69	-210.00	6044.00	131000	20240419	-69.31	22400	20231113	79.46	131000	-69.31	20240419	25500	57.65	20240118	131000	-69.31	20240419	22400	79.46	20231113	2.89	N	389020	500	32 억	181228	N	N	19	N	N
19	20240828	151218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39850	1350	2	3.51	3886869850	98965	125.43	38750	40650	37500	50000	26950	38500	39276.85	2.92	2222	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2470	-189.76	6.59	12	1.60	-210.00	6044.00	131000	20240419	-69.58	22400	20231113	77.90	131000	-69.58	20240419	25500	56.27	20240118	131000	-69.58	20240419	22400	77.90	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
20	20240828	141219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39950	1450	2	3.77	3371436100	86073	109.09	38750	40650	37500	50000	26950	38500	39171.14	2.92	2836	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2476	-190.24	6.61	12	1.39	-210.00	6044.00	131000	20240419	-69.50	22400	20231113	78.35	131000	-69.50	20240419	25500	56.67	20240118	131000	-69.50	20240419	22400	78.35	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
21	20240828	131218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39150	650	2	1.69	2557307100	65697	83.27	38750	40200	37500	50000	26950	38500	38927.15	2.92	-1314	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2426	-186.43	6.48	12	1.06	-210.00	6044.00	131000	20240419	-70.11	22400	20231113	74.78	131000	-70.11	20240419	25500	53.53	20240118	131000	-70.11	20240419	22400	74.78	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
22	20240828	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38850	350	2	0.91	2321425650	59659	75.61	38750	40200	37500	50000	26950	38500	38913.04	2.92	-2706	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2408	-185.00	6.43	12	0.96	-210.00	6044.00	131000	20240419	-70.34	22400	20231113	73.44	131000	-70.34	20240419	25500	52.35	20240118	131000	-70.34	20240419	22400	73.44	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
23	20240828	111215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38950	450	2	1.17	2165600950	55662	70.55	38750	40200	37500	50000	26950	38500	38907.82	2.92	-2519	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2414	-185.48	6.44	12	0.90	-210.00	6044.00	131000	20240419	-70.27	22400	20231113	73.88	131000	-70.27	20240419	25500	52.75	20240118	131000	-70.27	20240419	22400	73.88	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
24	20240828	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39350	850	2	2.21	1693790750	43575	55.23	38750	40200	37500	50000	26950	38500	38872.50	2.92	1981	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2439	-187.38	6.51	12	0.70	-210.00	6044.00	131000	20240419	-69.96	22400	20231113	75.67	131000	-69.96	20240419	25500	54.31	20240118	131000	-69.96	20240419	22400	75.67	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
25	20240828	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38400	-100	5	-0.26	288310900	7496	9.50	38750	38950	38000	50000	26950	38500	38460.86	2.92	-2870	39566	39032	38466	37932	37366	38750	37650	32	11500	500	23870	50	1	6197730	2380	-182.86	6.35	12	0.12	-210.00	6044.00	131000	20240419	-70.69	22400	20231113	71.43	131000	-70.69	20240419	25500	50.59	20240118	131000	-70.69	20240419	22400	71.43	20231113	2.89	N	389020	500	32 억	181228	N	N	24	N	N
26	20240827	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38500	-800	5	-2.04	2968060750	77525	88.80	38850	39000	37900	51000	27550	39300	38284.00	2.94	-859	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2386	-183.33	6.37	12	1.25	-210.00	6044.00	131000	20240419	-70.61	22400	20231113	71.88	131000	-70.61	20240419	25500	50.98	20240118	131000	-70.61	20240419	22400	71.88	20231113	2.95	N	389020	500	32 억	182090	N	N	24	N	N
27	20240827	151216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38450	-850	5	-2.16	2887559000	75433	86.41	38850	39000	37900	51000	27550	39300	38278.92	2.94	-575	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2383	-183.10	6.36	12	1.22	-210.00	6044.00	131000	20240419	-70.65	22400	20231113	71.65	131000	-70.65	20240419	25500	50.78	20240118	131000	-70.65	20240419	22400	71.65	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
28	20240827	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38300	-1000	5	-2.54	2642219700	69038	79.08	38850	39000	37900	51000	27550	39300	38271.01	2.94	701	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2374	-182.38	6.34	12	1.11	-210.00	6044.00	131000	20240419	-70.76	22400	20231113	70.98	131000	-70.76	20240419	25500	50.20	20240118	131000	-70.76	20240419	22400	70.98	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
29	20240827	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38050	-1250	5	-3.18	2463258800	64350	73.71	38850	39000	37900	51000	27550	39300	38278.06	2.94	723	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2358	-181.19	6.30	12	1.04	-210.00	6044.00	131000	20240419	-70.95	22400	20231113	69.87	131000	-70.95	20240419	25500	49.22	20240118	131000	-70.95	20240419	22400	69.87	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
30	20240827	121224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38100	-1200	5	-3.05	2046011000	53384	61.15	38850	39000	37900	51000	27550	39300	38325.13	2.94	2119	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2361	-181.43	6.30	12	0.86	-210.00	6044.00	131000	20240419	-70.92	22400	20231113	70.09	131000	-70.92	20240419	25500	49.41	20240118	131000	-70.92	20240419	22400	70.09	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
31	20240827	111222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38100	-1200	5	-3.05	1866262650	48674	55.76	38850	39000	37900	51000	27550	39300	38340.82	2.94	1842	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2361	-181.43	6.30	12	0.79	-210.00	6044.00	131000	20240419	-70.92	22400	20231113	70.09	131000	-70.92	20240419	25500	49.41	20240118	131000	-70.92	20240419	22400	70.09	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
32	20240827	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38150	-1150	5	-2.93	1632531050	42563	48.76	38850	39000	37900	51000	27550	39300	38354.22	2.94	2145	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2364	-181.67	6.31	12	0.69	-210.00	6044.00	131000	20240419	-70.88	22400	20231113	70.31	131000	-70.88	20240419	25500	49.61	20240118	131000	-70.88	20240419	22400	70.31	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
33	20240827	091219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38550	-750	5	-1.91	538076800	13932	15.96	38850	39000	38350	51000	27550	39300	38618.52	2.94	375	43666	41482	40266	38082	36866	40875	37475	32	11700	500	24360	50	1	6197730	2389	-183.57	6.38	12	0.22	-210.00	6044.00	131000	20240419	-70.57	22400	20231113	72.10	131000	-70.57	20240419	25500	51.18	20240118	131000	-70.57	20240419	22400	72.10	20231113	2.95	N	389020	500	32 억	182090	N	N	63	N	N
34	20240826	161201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39300	-1700	5	-4.15	3475054300	86552	71.95	42350	42450	39050	53300	28700	41000	40145.41	3.10	-10985	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2436	-187.14	6.50	12	1.40	-210.00	6044.00	131000	20240419	-70.00	22400	20231113	75.45	131000	-70.00	20240419	25500	54.12	20240118	131000	-70.00	20240419	22400	75.45	20231113	3.01	N	389020	500	32 억	191910	N	N	63	N	N
35	20240826	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39300	-1700	5	-4.15	3310911500	82375	68.47	42350	42450	39050	53300	28700	41000	40188.23	3.10	-10803	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2436	-187.14	6.50	12	1.33	-210.00	6044.00	131000	20240419	-70.00	22400	20231113	75.45	131000	-70.00	20240419	25500	54.12	20240118	131000	-70.00	20240419	22400	75.45	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
36	20240826	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39650	-1350	5	-3.29	2923371650	72534	60.29	42350	42450	39050	53300	28700	41000	40298.63	3.10	-8295	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2457	-188.81	6.56	12	1.17	-210.00	6044.00	131000	20240419	-69.73	22400	20231113	77.01	131000	-69.73	20240419	25500	55.49	20240118	131000	-69.73	20240419	22400	77.01	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
37	20240826	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39450	-1550	5	-3.78	2696342100	66771	55.50	42350	42450	39050	53300	28700	41000	40377.27	3.10	-6344	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2445	-187.86	6.53	12	1.08	-210.00	6044.00	131000	20240419	-69.89	22400	20231113	76.12	131000	-69.89	20240419	25500	54.71	20240118	131000	-69.89	20240419	22400	76.12	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
38	20240826	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39250	-1750	5	-4.27	2531111350	62559	52.00	42350	42450	39050	53300	28700	41000	40455.23	3.10	-5851	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2433	-186.90	6.49	12	1.01	-210.00	6044.00	131000	20240419	-70.04	22400	20231113	75.22	131000	-70.04	20240419	25500	53.92	20240118	131000	-70.04	20240419	22400	75.22	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
39	20240826	111212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40100	-900	5	-2.20	1869396400	45812	38.08	42350	42450	40000	53300	28700	41000	40803.68	3.10	-5224	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2485	-190.95	6.63	12	0.74	-210.00	6044.00	131000	20240419	-69.39	22400	20231113	79.02	131000	-69.39	20240419	25500	57.25	20240118	131000	-69.39	20240419	22400	79.02	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
40	20240826	101213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40300	-700	5	-1.71	1369201500	33367	27.74	42350	42450	40100	53300	28700	41000	41035.13	3.10	-1847	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2498	-191.90	6.67	12	0.54	-210.00	6044.00	131000	20240419	-69.24	22400	20231113	79.91	131000	-69.24	20240419	25500	58.04	20240118	131000	-69.24	20240419	22400	79.91	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
41	20240826	091209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40950	-50	5	-0.12	613748800	14714	12.23	42350	42450	40950	53300	28700	41000	41736.94	3.10	18	42766	41882	41016	40132	39266	41450	39700	32	12300	500	25420	50	1	6197730	2538	-195.00	6.78	12	0.24	-210.00	6044.00	131000	20240419	-68.74	22400	20231113	82.81	131000	-68.74	20240419	25500	60.59	20240118	131000	-68.74	20240419	22400	82.81	20231113	3.01	N	389020	500	32 억	191910	N	N	138	N	N
42	20240823	161200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41000	-1750	5	-4.09	4852602700	118318	77.21	41700	41900	40150	55500	29950	42750	41013.23	3.34	-14695	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2541	-195.24	6.78	12	1.91	-210.00	6044.00	131000	20240419	-68.70	22400	20231113	83.04	131000	-68.70	20240419	25500	60.78	20240118	131000	-68.70	20240419	22400	83.04	20231113	2.96	N	389020	500	32 억	207066	N	N	138	N	N
43	20240823	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41150	-1600	5	-3.74	4596321400	112072	73.14	41700	41900	40150	55500	29950	42750	41012.22	3.34	-11761	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2550	-195.95	6.81	12	1.81	-210.00	6044.00	131000	20240419	-68.59	22400	20231113	83.71	131000	-68.59	20240419	25500	61.37	20240118	131000	-68.59	20240419	22400	83.71	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
44	20240823	141212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40500	-2250	5	-5.26	4089078000	99682	65.05	41700	41900	40150	55500	29950	42750	41021.23	3.34	-6771	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2510	-192.86	6.70	12	1.61	-210.00	6044.00	131000	20240419	-69.08	22400	20231113	80.80	131000	-69.08	20240419	25500	58.82	20240118	131000	-69.08	20240419	22400	80.80	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
45	20240823	131209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41350	-1400	5	-3.27	3279631400	79787	52.07	41700	41900	40550	55500	29950	42750	41104.83	3.34	-4395	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2563	-196.90	6.84	12	1.29	-210.00	6044.00	131000	20240419	-68.44	22400	20231113	84.60	131000	-68.44	20240419	25500	62.16	20240118	131000	-68.44	20240419	22400	84.60	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
46	20240823	121208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40700	-2050	5	-4.80	2958648200	71950	46.95	41700	41900	40600	55500	29950	42750	41120.89	3.34	-4812	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2522	-193.81	6.73	12	1.16	-210.00	6044.00	131000	20240419	-68.93	22400	20231113	81.70	131000	-68.93	20240419	25500	59.61	20240118	131000	-68.93	20240419	22400	81.70	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
47	20240823	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41050	-1700	5	-3.98	2538618600	61651	40.23	41700	41900	40650	55500	29950	42750	41177.25	3.34	-2667	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2544	-195.48	6.79	12	0.99	-210.00	6044.00	131000	20240419	-68.66	22400	20231113	83.26	131000	-68.66	20240419	25500	60.98	20240118	131000	-68.66	20240419	22400	83.26	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
48	20240823	101210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41050	-1700	5	-3.98	2022117150	49053	32.01	41700	41900	40650	55500	29950	42750	41223.11	3.34	-3247	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2544	-195.48	6.79	12	0.79	-210.00	6044.00	131000	20240419	-68.66	22400	20231113	83.26	131000	-68.66	20240419	25500	60.98	20240118	131000	-68.66	20240419	22400	83.26	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
49	20240823	091209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41250	-1500	5	-3.51	759817100	18375	11.99	41700	41900	41050	55500	29950	42750	41350.59	3.34	1460	47683	45216	43583	41116	39483	44400	40300	32	12750	500	26500	50	1	6197730	2557	-196.43	6.82	12	0.30	-210.00	6044.00	131000	20240419	-68.51	22400	20231113	84.15	131000	-68.51	20240419	25500	61.76	20240118	131000	-68.51	20240419	22400	84.15	20231113	2.96	N	389020	500	32 억	207066	N	N	387	N	N
50	20240822	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42750	-500	5	-1.16	6649177100	151746	122.67	44000	46050	41950	56200	30300	43250	43818.55	3.79	-28408	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2650	-203.57	7.07	12	2.45	-210.00	6044.00	131000	20240419	-67.37	22400	20231113	90.85	131000	-67.37	20240419	25500	67.65	20240118	131000	-67.37	20240419	22400	90.85	20231113	2.98	N	389020	500	32 억	235180	N	N	387	N	N
51	20240822	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42750	-500	5	-1.16	6557278400	149597	120.94	44000	46050	41950	56200	30300	43250	43832.97	3.79	-27857	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2650	-203.57	7.07	12	2.41	-210.00	6044.00	131000	20240419	-67.37	22400	20231113	90.85	131000	-67.37	20240419	25500	67.65	20240118	131000	-67.37	20240419	22400	90.85	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
52	20240822	141213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42700	-550	5	-1.27	6109146600	139134	112.48	44000	46050	41950	56200	30300	43250	43908.38	3.79	-24165	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2646	-203.33	7.06	12	2.24	-210.00	6044.00	131000	20240419	-67.40	22400	20231113	90.62	131000	-67.40	20240419	25500	67.45	20240118	131000	-67.40	20240419	22400	90.62	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
53	20240822	131211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42500	-750	5	-1.73	5826571850	132497	107.11	44000	46050	41950	56200	30300	43250	43975.14	3.79	-20429	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2634	-202.38	7.03	12	2.14	-210.00	6044.00	131000	20240419	-67.56	22400	20231113	89.73	131000	-67.56	20240419	25500	66.67	20240118	131000	-67.56	20240419	22400	89.73	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
54	20240822	121216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42350	-900	5	-2.08	5258168650	119014	96.21	44000	46050	42150	56200	30300	43250	44181.12	3.79	-13130	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2625	-201.67	7.01	12	1.92	-210.00	6044.00	131000	20240419	-67.67	22400	20231113	89.06	131000	-67.67	20240419	25500	66.08	20240118	131000	-67.67	20240419	22400	89.06	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
55	20240822	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42750	-500	5	-1.16	4686285150	105529	85.31	44000	46050	42600	56200	30300	43250	44407.60	3.79	-9921	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2650	-203.57	7.07	12	1.70	-210.00	6044.00	131000	20240419	-67.37	22400	20231113	90.85	131000	-67.37	20240419	25500	67.65	20240118	131000	-67.37	20240419	22400	90.85	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
56	20240822	101204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43000	-250	5	-0.58	4144975450	92924	75.12	44000	46050	42900	56200	30300	43250	44606.14	3.79	-4080	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2665	-204.76	7.11	12	1.50	-210.00	6044.00	131000	20240419	-67.18	22400	20231113	91.96	131000	-67.18	20240419	25500	68.63	20240118	131000	-67.18	20240419	22400	91.96	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
57	20240822	091206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44750	1500	2	3.47	2090985250	46287	37.42	44000	46050	44000	56200	30300	43250	45174.52	3.79	7417	45116	44182	43166	42232	41216	43675	41725	32	12950	500	26810	50	1	6197730	2773	-213.10	7.40	12	0.75	-210.00	6044.00	131000	20240419	-65.84	22400	20231113	99.78	131000	-65.84	20240419	25500	75.49	20240118	131000	-65.84	20240419	22400	99.78	20231113	2.98	N	389020	500	32 억	235180	N	N	10	N	N
58	20240821	161158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43250	-1300	5	-2.92	5292468200	122899	36.04	43950	44100	42150	57900	31200	44550	43059.81	4.43	-41115	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2681	-205.95	7.16	12	1.98	-210.00	6044.00	131000	20240419	-66.98	22400	20231113	93.08	131000	-66.98	20240419	25500	69.61	20240118	131000	-66.98	20240419	22400	93.08	20231113	2.90	N	389020	500	32 억	274802	N	N	10	N	N
59	20240821	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43150	-1400	5	-3.14	5017804900	116547	34.18	43950	44100	42150	57900	31200	44550	43050.38	4.43	-40566	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2674	-205.48	7.14	12	1.88	-210.00	6044.00	131000	20240419	-67.06	22400	20231113	92.63	131000	-67.06	20240419	25500	69.22	20240118	131000	-67.06	20240419	22400	92.63	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
60	20240821	141210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42650	-1900	5	-4.26	4350773500	101055	29.64	43950	44100	42150	57900	31200	44550	43049.44	4.43	-35140	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2643	-203.10	7.06	12	1.63	-210.00	6044.00	131000	20240419	-67.44	22400	20231113	90.40	131000	-67.44	20240419	25500	67.25	20240118	131000	-67.44	20240419	22400	90.40	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
61	20240821	131218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42500	-2050	5	-4.60	4109596500	95375	27.97	43950	44100	42150	57900	31200	44550	43084.60	4.43	-32537	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2634	-202.38	7.03	12	1.54	-210.00	6044.00	131000	20240419	-67.56	22400	20231113	89.73	131000	-67.56	20240419	25500	66.67	20240118	131000	-67.56	20240419	22400	89.73	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
62	20240821	121217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42550	-2000	5	-4.49	3790589700	87872	25.77	43950	44100	42150	57900	31200	44550	43133.19	4.43	-29194	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2637	-202.62	7.04	12	1.42	-210.00	6044.00	131000	20240419	-67.52	22400	20231113	89.96	131000	-67.52	20240419	25500	66.86	20240118	131000	-67.52	20240419	22400	89.96	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
63	20240821	111212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42400	-2150	5	-4.83	3401062050	78697	23.08	43950	44100	42350	57900	31200	44550	43212.50	4.43	-27406	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2628	-201.90	7.02	12	1.27	-210.00	6044.00	131000	20240419	-67.63	22400	20231113	89.29	131000	-67.63	20240419	25500	66.27	20240118	131000	-67.63	20240419	22400	89.29	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
64	20240821	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42850	-1700	5	-3.82	2609897450	60121	17.63	43950	44100	42800	57900	31200	44550	43405.51	4.43	-18420	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2656	-204.05	7.09	12	0.97	-210.00	6044.00	131000	20240419	-67.29	22400	20231113	91.29	131000	-67.29	20240419	25500	68.04	20240118	131000	-67.29	20240419	22400	91.29	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
65	20240821	091207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43500	-1050	5	-2.36	1082837400	24863	7.29	43950	44000	42800	57900	31200	44550	43541.00	4.43	-3043	49050	46800	44150	41900	39250	47925	43025	32	13350	500	27620	50	1	6197730	2696	-207.14	7.20	12	0.40	-210.00	6044.00	131000	20240419	-66.79	22400	20231113	94.20	131000	-66.79	20240419	25500	70.59	20240118	131000	-66.79	20240419	22400	94.20	20231113	2.90	N	389020	500	32 억	274802	N	N	11	N	N
66	20240820	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44550	3650	2	8.92	14896580950	335016	432.36	41600	46400	41500	53100	28650	40900	44465.37	3.98	29732	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2761	-212.14	7.37	12	5.41	-210.00	6044.00	131000	20240419	-65.99	22400	20231113	98.88	131000	-65.99	20240419	25500	74.71	20240118	131000	-65.99	20240419	22400	98.88	20231113	2.93	N	389020	500	32 억	246517	N	N	11	N	N
67	20240820	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44400	3500	2	8.56	14456208050	325125	419.60	41600	46400	41500	53100	28650	40900	44463.76	3.98	29435	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2752	-211.43	7.35	12	5.25	-210.00	6044.00	131000	20240419	-66.11	22400	20231113	98.21	131000	-66.11	20240419	25500	74.12	20240118	131000	-66.11	20240419	22400	98.21	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
68	20240820	141202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44350	3450	2	8.44	13373786350	300728	388.11	41600	46400	41500	53100	28650	40900	44471.61	3.98	35435	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2749	-211.19	7.34	12	4.85	-210.00	6044.00	131000	20240419	-66.15	22400	20231113	97.99	131000	-66.15	20240419	25500	73.92	20240118	131000	-66.15	20240419	22400	97.99	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
69	20240820	131207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44150	3250	2	7.95	12064915950	271333	350.17	41600	46400	41500	53100	28650	40900	44465.61	3.98	31732	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2736	-210.24	7.30	12	4.38	-210.00	6044.00	131000	20240419	-66.30	22400	20231113	97.10	131000	-66.30	20240419	25500	73.14	20240118	131000	-66.30	20240419	22400	97.10	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
70	20240820	121159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44050	3150	2	7.70	11418542600	256716	331.31	41600	46400	41500	53100	28650	40900	44479.56	3.98	29678	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2730	-209.76	7.29	12	4.14	-210.00	6044.00	131000	20240419	-66.37	22400	20231113	96.65	131000	-66.37	20240419	25500	72.75	20240118	131000	-66.37	20240419	22400	96.65	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
71	20240820	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43550	2650	2	6.48	10556824750	237027	305.90	41600	46400	41500	53100	28650	40900	44538.80	3.98	30575	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2699	-207.38	7.21	12	3.82	-210.00	6044.00	131000	20240419	-66.76	22400	20231113	94.42	131000	-66.76	20240419	25500	70.78	20240118	131000	-66.76	20240419	22400	94.42	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
72	20240820	101152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43350	2450	2	5.99	9530882200	213541	275.59	41600	46400	41500	53100	28650	40900	44632.91	3.98	36846	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2687	-206.43	7.17	12	3.45	-210.00	6044.00	131000	20240419	-66.91	22400	20231113	93.53	131000	-66.91	20240419	25500	70.00	20240118	131000	-66.91	20240419	22400	93.53	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
73	20240820	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43900	3000	2	7.33	1721057350	40013	51.64	41600	44200	41500	53100	28650	40900	43013.51	3.98	19356	43533	42216	41183	39866	38833	41700	39350	32	12200	500	25350	50	1	6197730	2721	-209.05	7.26	12	0.65	-210.00	6044.00	131000	20240419	-66.49	22400	20231113	95.98	131000	-66.49	20240419	25500	72.16	20240118	131000	-66.49	20240419	22400	95.98	20231113	2.93	N	389020	500	32 억	246517	N	N	2	N	N
74	20240819	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40900	-950	5	-2.27	3165727650	76564	52.27	41950	42500	40150	54400	29300	41850	41349.21	4.16	-12516	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2535	-194.76	6.77	12	1.24	-210.00	6044.00	131000	20240419	-68.78	22400	20231113	82.59	131000	-68.78	20240419	25500	60.39	20240118	131000	-68.78	20240419	22400	82.59	20231113	2.72	N	389020	500	32 억	258058	N	N	2	N	N
75	20240819	151155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40300	-1550	5	-3.70	2947048800	71191	48.60	41950	42500	40150	54400	29300	41850	41396.34	4.16	-11825	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2498	-191.90	6.67	12	1.15	-210.00	6044.00	131000	20240419	-69.24	22400	20231113	79.91	131000	-69.24	20240419	25500	58.04	20240118	131000	-69.24	20240419	22400	79.91	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
76	20240819	141155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40750	-1100	5	-2.63	2510479700	60409	41.24	41950	42500	40700	54400	29300	41850	41558.02	4.16	-9253	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2526	-194.05	6.74	12	0.97	-210.00	6044.00	131000	20240419	-68.89	22400	20231113	81.92	131000	-68.89	20240419	25500	59.80	20240118	131000	-68.89	20240419	22400	81.92	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
77	20240819	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41150	-700	5	-1.67	2135503000	51246	34.99	41950	42500	40800	54400	29300	41850	41671.59	4.16	-6178	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2550	-195.95	6.81	12	0.83	-210.00	6044.00	131000	20240419	-68.59	22400	20231113	83.71	131000	-68.59	20240419	25500	61.37	20240118	131000	-68.59	20240419	22400	83.71	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
78	20240819	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41600	-250	5	-0.60	1924466500	46140	31.50	41950	42500	40800	54400	29300	41850	41709.27	4.16	-4572	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2578	-198.10	6.88	12	0.74	-210.00	6044.00	131000	20240419	-68.24	22400	20231113	85.71	131000	-68.24	20240419	25500	63.14	20240118	131000	-68.24	20240419	22400	85.71	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
79	20240819	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41350	-500	5	-1.19	1560629750	37466	25.58	41950	42500	40800	54400	29300	41850	41654.53	4.16	-4959	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2563	-196.90	6.84	12	0.60	-210.00	6044.00	131000	20240419	-68.44	22400	20231113	84.60	131000	-68.44	20240419	25500	62.16	20240118	131000	-68.44	20240419	22400	84.60	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
80	20240819	101151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41500	-350	5	-0.84	1117119200	26672	18.21	41950	42500	41150	54400	29300	41850	41883.60	4.16	-1802	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2572	-197.62	6.87	12	0.43	-210.00	6044.00	131000	20240419	-68.32	22400	20231113	85.27	131000	-68.32	20240419	25500	62.75	20240118	131000	-68.32	20240419	22400	85.27	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
81	20240819	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42000	150	2	0.36	386751050	9265	6.33	41950	42150	41350	54400	29300	41850	41743.17	4.16	474	44983	43416	42633	41066	40283	43025	40675	32	12550	500	25940	50	1	6197730	2603	-200.00	6.95	12	0.15	-210.00	6044.00	131000	20240419	-67.94	22400	20231113	87.50	131000	-67.94	20240419	25500	64.71	20240118	131000	-67.94	20240419	22400	87.50	20231113	2.72	N	389020	500	32 억	258058	N	N	11	N	N
82	20240816	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41850	400	2	0.97	6224077050	145235	25.93	43000	44200	41850	53800	29050	41450	42855.39	4.14	2492	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2594	-199.29	6.92	12	2.34	-210.00	6044.00	131000	20240419	-68.05	22400	20231113	86.83	131000	-68.05	20240419	25500	64.12	20240118	131000	-68.05	20240419	22400	86.83	20231113	2.78	N	389020	500	32 억	256360	N	N	11	N	N
83	20240816	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42050	600	2	1.45	5944634750	138561	24.74	43000	44200	41900	53800	29050	41450	42902.65	4.14	1636	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2606	-200.24	6.96	12	2.24	-210.00	6044.00	131000	20240419	-67.90	22400	20231113	87.72	131000	-67.90	20240419	25500	64.90	20240118	131000	-67.90	20240419	22400	87.72	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
84	20240816	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42100	650	2	1.57	5578971100	129857	23.19	43000	44200	41900	53800	29050	41450	42962.42	4.14	911	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2609	-200.48	6.97	12	2.10	-210.00	6044.00	131000	20240419	-67.86	22400	20231113	87.95	131000	-67.86	20240419	25500	65.10	20240118	131000	-67.86	20240419	22400	87.95	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
85	20240816	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42150	700	2	1.69	5183574950	120457	21.51	43000	44200	42000	53800	29050	41450	43032.58	4.14	3983	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2612	-200.71	6.97	12	1.94	-210.00	6044.00	131000	20240419	-67.82	22400	20231113	88.17	131000	-67.82	20240419	25500	65.29	20240118	131000	-67.82	20240419	22400	88.17	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
86	20240816	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42350	900	2	2.17	4998480850	116076	20.73	43000	44200	42000	53800	29050	41450	43062.14	4.14	4775	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2625	-201.67	7.01	12	1.87	-210.00	6044.00	131000	20240419	-67.67	22400	20231113	89.06	131000	-67.67	20240419	25500	66.08	20240118	131000	-67.67	20240419	22400	89.06	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
87	20240816	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42700	1250	2	3.02	4385986650	101599	18.14	43000	44200	42300	53800	29050	41450	43169.58	4.14	10913	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2646	-203.33	7.06	12	1.64	-210.00	6044.00	131000	20240419	-67.40	22400	20231113	90.62	131000	-67.40	20240419	25500	67.45	20240118	131000	-67.40	20240419	22400	90.62	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
88	20240816	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43000	1550	2	3.74	3885639500	89910	16.05	43000	44200	42300	53800	29050	41450	43216.99	4.14	10744	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2665	-204.76	7.11	12	1.45	-210.00	6044.00	131000	20240419	-67.18	22400	20231113	91.96	131000	-67.18	20240419	25500	68.63	20240118	131000	-67.18	20240419	22400	91.96	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
89	20240816	091149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42350	900	2	2.17	1318836800	30781	5.50	43000	43250	42350	53800	29050	41450	42845.81	4.14	1109	49883	45666	42233	38016	34583	47775	40125	32	12350	500	25690	50	1	6197730	2625	-201.67	7.01	12	0.50	-210.00	6044.00	131000	20240419	-67.67	22400	20231113	89.06	131000	-67.67	20240419	25500	66.08	20240118	131000	-67.67	20240419	22400	89.06	20231113	2.78	N	389020	500	32 억	256360	N	N	3	N	N
90	20240814	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41450	3600	2	9.51	23807125100	556683	537.36	39150	46450	38800	49200	26500	37850	42766.93	4.40	-16581	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2569	-197.38	6.86	12	8.98	-210.00	6044.00	131000	20240419	-68.36	22400	20231113	85.04	131000	-68.36	20240419	25500	62.55	20240118	131000	-68.36	20240419	22400	85.04	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
91	20240814	151149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41600	3750	2	9.91	23488417350	548998	529.94	39150	46450	38800	49200	26500	37850	42784.30	4.40	-17135	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2578	-198.10	6.88	12	8.86	-210.00	6044.00	131000	20240419	-68.24	22400	20231113	85.71	131000	-68.24	20240419	25500	63.14	20240118	131000	-68.24	20240419	22400	85.71	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
92	20240814	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41650	3800	2	10.04	22195816850	518216	500.23	39150	46450	38800	49200	26500	37850	42831.36	4.40	-21063	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2581	-198.33	6.89	12	8.36	-210.00	6044.00	131000	20240419	-68.21	22400	20231113	85.94	131000	-68.21	20240419	25500	63.33	20240118	131000	-68.21	20240419	22400	85.94	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
93	20240814	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41150	3300	2	8.72	21406222300	499107	481.78	39150	46450	38800	49200	26500	37850	42889.21	4.40	-22437	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2550	-195.95	6.81	12	8.05	-210.00	6044.00	131000	20240419	-68.59	22400	20231113	83.71	131000	-68.59	20240419	25500	61.37	20240118	131000	-68.59	20240419	22400	83.71	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
94	20240814	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41750	3900	2	10.30	20659270150	481048	464.35	39150	46450	38800	49200	26500	37850	42946.55	4.40	-22956	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2588	-198.81	6.91	12	7.76	-210.00	6044.00	131000	20240419	-68.13	22400	20231113	86.38	131000	-68.13	20240419	25500	63.73	20240118	131000	-68.13	20240419	22400	86.38	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
95	20240814	111140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42200	4350	2	11.49	20093060300	467535	451.31	39150	46450	38800	49200	26500	37850	42976.77	4.40	-24113	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2615	-200.95	6.98	12	7.54	-210.00	6044.00	131000	20240419	-67.79	22400	20231113	88.39	131000	-67.79	20240419	25500	65.49	20240118	131000	-67.79	20240419	22400	88.39	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
96	20240814	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41300	3450	2	9.11	17898824650	415376	400.96	39150	46450	38800	49200	26500	37850	43090.86	4.40	-22912	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2560	-196.67	6.83	12	6.70	-210.00	6044.00	131000	20240419	-68.47	22400	20231113	84.38	131000	-68.47	20240419	25500	61.96	20240118	131000	-68.47	20240419	22400	84.38	20231113	2.77	N	389020	500	32 억	272942	N	N	3	N	N
97	20240814	091211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43050	5200	2	13.74	2532892250	62122	59.97	39150	43050	38800	49200	26500	37850	40773.62	4.40	20138	40583	39216	38333	36966	36083	38775	36525	32	11350	500	23460	50	1	6197730	2668	-205.00	7.12	12	1.00	-210.00	6044.00	131000	20240419	-67.14	22400	20231113	92.19	131000	-67.14	20240419	25500	68.82	20240118	131000	-67.14	20240419	22400	92.19	20231113	2.77	N	389020	500	32 억	272942	Y	N	3	N	N
98	20240813	161132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37850	-1650	5	-4.18	3893541850	102214	89.57	39450	39700	37450	51300	27650	39500	38090.48	4.54	-8275	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2346	-180.24	6.26	12	1.65	-210.00	6044.00	131000	20240419	-71.11	22400	20231113	68.97	131000	-71.11	20240419	25500	48.43	20240118	131000	-71.11	20240419	22400	68.97	20231113	2.72	N	389020	500	32 억	281229	N	N	3	N	N
99	20240813	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37950	-1550	5	-3.92	3795402350	99625	87.30	39450	39700	37450	51300	27650	39500	38095.11	4.54	-8188	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2352	-180.71	6.28	12	1.61	-210.00	6044.00	131000	20240419	-71.03	22400	20231113	69.42	131000	-71.03	20240419	25500	48.82	20240118	131000	-71.03	20240419	22400	69.42	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
100	20240813	141135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37600	-1900	5	-4.81	3339519050	87552	76.72	39450	39700	37450	51300	27650	39500	38141.31	4.54	-12053	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2330	-179.05	6.22	12	1.41	-210.00	6044.00	131000	20240419	-71.30	22400	20231113	67.86	131000	-71.30	20240419	25500	47.45	20240118	131000	-71.30	20240419	22400	67.86	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
101	20240813	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37900	-1600	5	-4.05	3042807700	79695	69.84	39450	39700	37450	51300	27650	39500	38178.57	4.54	-12173	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2349	-180.48	6.27	12	1.29	-210.00	6044.00	131000	20240419	-71.07	22400	20231113	69.20	131000	-71.07	20240419	25500	48.63	20240118	131000	-71.07	20240419	22400	69.20	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
102	20240813	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37900	-1600	5	-4.05	2823716200	73918	64.77	39450	39700	37450	51300	27650	39500	38198.44	4.54	-13250	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2349	-180.48	6.27	12	1.19	-210.00	6044.00	131000	20240419	-71.07	22400	20231113	69.20	131000	-71.07	20240419	25500	48.63	20240118	131000	-71.07	20240419	22400	69.20	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
103	20240813	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38050	-1450	5	-3.67	2483189350	64901	56.87	39450	39700	37450	51300	27650	39500	38258.78	4.54	-13349	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2358	-181.19	6.30	12	1.05	-210.00	6044.00	131000	20240419	-70.95	22400	20231113	69.87	131000	-70.95	20240419	25500	49.22	20240118	131000	-70.95	20240419	22400	69.87	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
104	20240813	101127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38300	-1200	5	-3.04	1836897650	47846	41.93	39450	39700	37450	51300	27650	39500	38388.95	4.54	-10253	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2374	-182.38	6.34	12	0.77	-210.00	6044.00	131000	20240419	-70.76	22400	20231113	70.98	131000	-70.76	20240419	25500	50.20	20240118	131000	-70.76	20240419	22400	70.98	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
105	20240813	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38700	-800	5	-2.03	556343700	14250	12.49	39450	39700	38500	51300	27650	39500	39037.57	4.54	-5917	42233	40866	39333	37966	36433	41550	38650	32	11800	500	24490	50	1	6197730	2399	-184.29	6.40	12	0.23	-210.00	6044.00	131000	20240419	-70.46	22400	20231113	72.77	131000	-70.46	20240419	25500	51.76	20240118	131000	-70.46	20240419	22400	72.77	20231113	2.72	N	389020	500	32 억	281229	N	N	5	N	N
106	20240812	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39500	1650	2	4.36	4467121800	113200	118.22	37850	40700	37800	49200	26500	37850	39462.21	4.40	7439	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2448	-188.10	6.54	12	1.83	-210.00	6044.00	131000	20240419	-69.85	22400	20231113	76.34	131000	-69.85	20240419	25500	54.90	20240118	131000	-69.85	20240419	22400	76.34	20231113	2.73	N	389020	500	32 억	272956	N	N	5	N	N
107	20240812	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39100	1250	2	3.30	4341869300	110019	114.90	37850	40700	37800	49200	26500	37850	39464.75	4.40	7690	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2423	-186.19	6.47	12	1.78	-210.00	6044.00	131000	20240419	-70.15	22400	20231113	74.55	131000	-70.15	20240419	25500	53.33	20240118	131000	-70.15	20240419	22400	74.55	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
108	20240812	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39250	1400	2	3.70	3950136550	99999	104.44	37850	40700	37800	49200	26500	37850	39501.79	4.40	6213	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2433	-186.90	6.49	12	1.61	-210.00	6044.00	131000	20240419	-70.04	22400	20231113	75.22	131000	-70.04	20240419	25500	53.92	20240118	131000	-70.04	20240419	22400	75.22	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
109	20240812	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39050	1200	2	3.17	3581043300	90610	94.63	37850	40700	37800	49200	26500	37850	39521.54	4.40	7246	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2420	-185.95	6.46	12	1.46	-210.00	6044.00	131000	20240419	-70.19	22400	20231113	74.33	131000	-70.19	20240419	25500	53.14	20240118	131000	-70.19	20240419	22400	74.33	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
110	20240812	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39050	1200	2	3.17	3434458900	86878	90.73	37850	40700	37800	49200	26500	37850	39532.01	4.40	5724	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2420	-185.95	6.46	12	1.40	-210.00	6044.00	131000	20240419	-70.19	22400	20231113	74.33	131000	-70.19	20240419	25500	53.14	20240118	131000	-70.19	20240419	22400	74.33	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
111	20240812	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39300	1450	2	3.83	2900375550	73180	76.43	37850	40700	37800	49200	26500	37850	39633.49	4.40	9073	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2436	-187.14	6.50	12	1.18	-210.00	6044.00	131000	20240419	-70.00	22400	20231113	75.45	131000	-70.00	20240419	25500	54.12	20240118	131000	-70.00	20240419	22400	75.45	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
112	20240812	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39600	1750	2	4.62	2487642650	62740	65.52	37850	40700	37800	49200	26500	37850	39650.08	4.40	11396	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2454	-188.57	6.55	12	1.01	-210.00	6044.00	131000	20240419	-69.77	22400	20231113	76.79	131000	-69.77	20240419	25500	55.29	20240118	131000	-69.77	20240419	22400	76.79	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
113	20240812	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39100	1250	2	3.30	287721100	7483	7.81	37850	39100	37800	49200	26500	37850	38450.13	4.40	1392	40350	39100	38250	37000	36150	38675	36575	32	11350	500	23460	50	1	6197730	2423	-186.19	6.47	12	0.12	-210.00	6044.00	131000	20240419	-70.15	22400	20231113	74.55	131000	-70.15	20240419	25500	53.33	20240118	131000	-70.15	20240419	22400	74.55	20231113	2.73	N	389020	500	32 억	272956	N	N	11	N	N
114	20240809	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37850	750	2	2.02	3612532300	93963	84.68	38800	39500	37400	48200	26000	37100	38452.11	4.23	11882	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2346	-180.24	6.26	12	1.52	-210.00	6044.00	131000	20240419	-71.11	22400	20231113	68.97	131000	-71.11	20240419	25500	48.43	20240118	131000	-71.11	20240419	22400	68.97	20231113	2.60	N	389020	500	32 억	261858	N	N	11	N	N
115	20240809	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37950	850	2	2.29	3474872400	90331	81.41	38800	39500	37400	48200	26000	37100	38472.87	4.23	10785	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2352	-180.71	6.28	12	1.46	-210.00	6044.00	131000	20240419	-71.03	22400	20231113	69.42	131000	-71.03	20240419	25500	48.82	20240118	131000	-71.03	20240419	22400	69.42	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
116	20240809	141135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37600	500	2	1.35	2972588300	77096	69.48	38800	39500	37450	48200	26000	37100	38562.78	4.23	5985	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2330	-179.05	6.22	12	1.24	-210.00	6044.00	131000	20240419	-71.30	22400	20231113	67.86	131000	-71.30	20240419	25500	47.45	20240118	131000	-71.30	20240419	22400	67.86	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
117	20240809	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38200	1100	2	2.96	2595850450	67112	60.48	38800	39500	37650	48200	26000	37100	38686.61	4.23	6257	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2368	-181.90	6.32	12	1.08	-210.00	6044.00	131000	20240419	-70.84	22400	20231113	70.54	131000	-70.84	20240419	25500	49.80	20240118	131000	-70.84	20240419	22400	70.54	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
118	20240809	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38200	1100	2	2.96	2388010150	61659	55.57	38800	39500	37650	48200	26000	37100	38737.43	4.23	5890	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2368	-181.90	6.32	12	0.99	-210.00	6044.00	131000	20240419	-70.84	22400	20231113	70.54	131000	-70.84	20240419	25500	49.80	20240118	131000	-70.84	20240419	22400	70.54	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
119	20240809	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38150	1050	2	2.83	2293307700	59178	53.33	38800	39500	37650	48200	26000	37100	38761.30	4.23	6405	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2364	-181.67	6.31	12	0.95	-210.00	6044.00	131000	20240419	-70.88	22400	20231113	70.31	131000	-70.88	20240419	25500	49.61	20240118	131000	-70.88	20240419	22400	70.31	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
120	20240809	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38450	1350	2	3.64	1760351450	45213	40.75	38800	39500	38400	48200	26000	37100	38947.13	4.23	8838	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2383	-183.10	6.36	12	0.73	-210.00	6044.00	131000	20240419	-70.65	22400	20231113	71.65	131000	-70.65	20240419	25500	50.78	20240118	131000	-70.65	20240419	22400	71.65	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
121	20240809	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39200	2100	2	5.66	1127476750	28860	26.01	38800	39500	38500	48200	26000	37100	39088.19	4.23	11125	39300	38200	37450	36350	35600	37825	35975	32	11100	500	23000	50	1	6197730	2430	-186.67	6.49	12	0.47	-210.00	6044.00	131000	20240419	-70.08	22400	20231113	75.00	131000	-70.08	20240419	25500	53.73	20240118	131000	-70.08	20240419	22400	75.00	20231113	2.60	N	389020	500	32 억	261858	N	N	10	N	N
122	20240808	161058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37100	-1450	5	-3.76	4106854200	109638	85.84	37400	38550	36700	50100	27000	38550	37452.98	4.17	3174	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2299	-176.67	6.14	12	1.77	-210.00	6044.00	131000	20240419	-71.68	22400	20231113	65.62	131000	-71.68	20240419	25500	45.49	20240118	131000	-71.68	20240419	22400	65.62	20231113	2.63	N	389020	500	32 억	258684	N	N	10	N	N
123	20240808	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37000	-1550	5	-4.02	3787016850	100997	79.07	37400	38550	36700	50100	27000	38550	37490.25	4.17	3356	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2293	-176.19	6.12	12	1.63	-210.00	6044.00	131000	20240419	-71.76	22400	20231113	65.18	131000	-71.76	20240419	25500	45.10	20240118	131000	-71.76	20240419	22400	65.18	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
124	20240808	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37350	-1200	5	-3.11	3260099350	86814	67.97	37400	38550	36700	50100	27000	38550	37546.00	4.17	2443	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2315	-177.86	6.18	12	1.40	-210.00	6044.00	131000	20240419	-71.49	22400	20231113	66.74	131000	-71.49	20240419	25500	46.47	20240118	131000	-71.49	20240419	22400	66.74	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
125	20240808	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37700	-850	5	-2.20	2927864300	77938	61.02	37400	38550	36700	50100	27000	38550	37559.22	4.17	2159	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2337	-179.52	6.24	12	1.26	-210.00	6044.00	131000	20240419	-71.22	22400	20231113	68.30	131000	-71.22	20240419	25500	47.84	20240118	131000	-71.22	20240419	22400	68.30	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
126	20240808	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37950	-600	5	-1.56	2525997000	67365	52.74	37400	38300	36700	50100	27000	38550	37488.04	4.17	877	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2352	-180.71	6.28	12	1.09	-210.00	6044.00	131000	20240419	-71.03	22400	20231113	69.42	131000	-71.03	20240419	25500	48.82	20240118	131000	-71.03	20240419	22400	69.42	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
127	20240808	111113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37650	-900	5	-2.33	2191854200	58534	45.83	37400	38300	36700	50100	27000	38550	37434.80	4.17	1449	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2333	-179.29	6.23	12	0.94	-210.00	6044.00	131000	20240419	-71.26	22400	20231113	68.08	131000	-71.26	20240419	25500	47.65	20240118	131000	-71.26	20240419	22400	68.08	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
128	20240808	101106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37250	-1300	5	-3.37	1543421000	41360	32.38	37400	38300	36700	50100	27000	38550	37299.25	4.17	101	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2309	-177.38	6.16	12	0.67	-210.00	6044.00	131000	20240419	-71.56	22400	20231113	66.29	131000	-71.56	20240419	25500	46.08	20240118	131000	-71.56	20240419	22400	66.29	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
129	20240808	091101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37750	-800	5	-2.08	375169450	9950	7.79	37400	38300	37300	50100	27000	38550	37653.29	4.17	1336	41316	39932	39066	37682	36816	39500	37250	32	11550	500	23900	50	1	6197730	2340	-179.76	6.25	12	0.16	-210.00	6044.00	131000	20240419	-71.18	22400	20231113	68.53	131000	-71.18	20240419	25500	48.04	20240118	131000	-71.18	20240419	22400	68.53	20231113	2.63	N	389020	500	32 억	258684	N	N	30	N	N
130	20240807	161047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38550	-1150	5	-2.90	4938635750	125354	71.08	39700	40450	38200	51600	27800	39700	39399.07	4.45	-19111	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2389	-183.57	6.38	12	2.02	-210.00	6044.00	131000	20240419	-70.57	22400	20231113	72.10	131000	-70.57	20240419	25500	51.18	20240118	131000	-70.57	20240419	22400	72.10	20231113	2.72	N	389020	500	32 억	276064	N	N	30	N	N
131	20240807	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38700	-1000	5	-2.52	4648877700	117847	66.83	39700	40450	38200	51600	27800	39700	39448.34	4.45	-18646	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2399	-184.29	6.40	12	1.90	-210.00	6044.00	131000	20240419	-70.46	22400	20231113	72.77	131000	-70.46	20240419	25500	51.76	20240118	131000	-70.46	20240419	22400	72.77	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
132	20240807	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39550	-150	5	-0.38	3960962950	100219	56.83	39700	40450	38200	51600	27800	39700	39523.01	4.45	-18016	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2451	-188.33	6.54	12	1.62	-210.00	6044.00	131000	20240419	-69.81	22400	20231113	76.56	131000	-69.81	20240419	25500	55.10	20240118	131000	-69.81	20240419	22400	76.56	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
133	20240807	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39650	-50	5	-0.13	3520852800	89097	50.52	39700	40450	38200	51600	27800	39700	39517.00	4.45	-16952	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2457	-188.81	6.56	12	1.44	-210.00	6044.00	131000	20240419	-69.73	22400	20231113	77.01	131000	-69.73	20240419	25500	55.49	20240118	131000	-69.73	20240419	22400	77.01	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
134	20240807	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39850	150	2	0.38	3033804500	76774	43.53	39700	40450	38200	51600	27800	39700	39515.95	4.45	-15333	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2470	-189.76	6.59	12	1.24	-210.00	6044.00	131000	20240419	-69.58	22400	20231113	77.90	131000	-69.58	20240419	25500	56.27	20240118	131000	-69.58	20240419	22400	77.90	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
135	20240807	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39650	-50	5	-0.13	2522901700	64009	36.30	39700	40450	38200	51600	27800	39700	39414.64	4.45	-16194	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2457	-188.81	6.56	12	1.03	-210.00	6044.00	131000	20240419	-69.73	22400	20231113	77.01	131000	-69.73	20240419	25500	55.49	20240118	131000	-69.73	20240419	22400	77.01	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
136	20240807	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38850	-850	5	-2.14	1591502150	40398	22.91	39700	40450	38500	51600	27800	39700	39395.30	4.45	-9657	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2408	-185.00	6.43	12	0.65	-210.00	6044.00	131000	20240419	-70.34	22400	20231113	73.44	131000	-70.34	20240419	25500	52.35	20240118	131000	-70.34	20240419	22400	73.44	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
137	20240807	091131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39800	100	2	0.25	383024900	9652	5.47	39700	40450	39050	51600	27800	39700	39683.41	4.45	-1816	42400	41050	39250	37900	36100	41725	38575	32	11900	500	24610	50	1	6197730	2467	-189.52	6.59	12	0.16	-210.00	6044.00	131000	20240419	-69.62	22400	20231113	77.68	131000	-69.62	20240419	25500	56.08	20240118	131000	-69.62	20240419	22400	77.68	20231113	2.72	N	389020	500	32 억	276064	N	N	10	N	N
138	20240806	161040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39700	2600	2	7.01	6861933900	174447	64.35	37450	40600	37450	48200	26000	37100	39335.05	4.49	-1701	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2460	-189.05	6.57	12	2.81	-210.00	6044.00	131000	20240419	-69.69	22400	20231113	77.23	131000	-69.69	20240419	25500	55.69	20240118	131000	-69.69	20240419	22400	77.23	20231113	2.77	N	389020	500	32 억	278173	N	N	10	N	N
139	20240806	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39750	2650	2	7.14	6533100800	166168	61.29	37450	40600	37450	48200	26000	37100	39316.24	4.49	1246	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2464	-189.29	6.58	12	2.68	-210.00	6044.00	131000	20240419	-69.66	22400	20231113	77.46	131000	-69.66	20240419	25500	55.88	20240118	131000	-69.66	20240419	22400	77.46	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
140	20240806	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39050	1950	2	5.26	5886369500	149787	55.25	37450	40600	37450	48200	26000	37100	39298.27	4.49	1730	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2420	-185.95	6.46	12	2.42	-210.00	6044.00	131000	20240419	-70.19	22400	20231113	74.33	131000	-70.19	20240419	25500	53.14	20240118	131000	-70.19	20240419	22400	74.33	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
141	20240806	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39100	2000	2	5.39	5529016150	140675	51.89	37450	40600	37450	48200	26000	37100	39303.47	4.49	2038	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2423	-186.19	6.47	12	2.27	-210.00	6044.00	131000	20240419	-70.15	22400	20231113	74.55	131000	-70.15	20240419	25500	53.33	20240118	131000	-70.15	20240419	22400	74.55	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
142	20240806	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38900	1800	2	4.85	5095388750	129633	47.82	37450	40600	37450	48200	26000	37100	39306.26	4.49	3292	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2411	-185.24	6.44	12	2.09	-210.00	6044.00	131000	20240419	-70.31	22400	20231113	73.66	131000	-70.31	20240419	25500	52.55	20240118	131000	-70.31	20240419	22400	73.66	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
143	20240806	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38850	1750	2	4.72	4800814200	122093	45.03	37450	40600	37450	48200	26000	37100	39320.96	4.49	3648	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2408	-185.00	6.43	12	1.97	-210.00	6044.00	131000	20240419	-70.34	22400	20231113	73.44	131000	-70.34	20240419	25500	52.35	20240118	131000	-70.34	20240419	22400	73.44	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
144	20240806	101045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40150	3050	2	8.22	3810578400	96912	35.75	37450	40600	37450	48200	26000	37100	39319.99	4.49	554	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2488	-191.19	6.64	12	1.56	-210.00	6044.00	131000	20240419	-69.35	22400	20231113	79.24	131000	-69.35	20240419	25500	57.45	20240118	131000	-69.35	20240419	22400	79.24	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
145	20240806	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37700	600	2	1.62	990752550	25837	9.53	37450	39850	37450	48200	26000	37100	38346.27	4.49	-6359	45233	41166	37933	33866	30633	39550	32250	32	11100	500	23000	50	1	6197730	2337	-179.52	6.24	12	0.42	-210.00	6044.00	131000	20240419	-71.22	22400	20231113	68.30	131000	-71.22	20240419	25500	47.84	20240118	131000	-71.22	20240419	22400	68.30	20231113	2.77	N	389020	500	32 억	278173	N	N	98	N	N
146	20240805	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37100	-6750	5	-15.39	10427045550	267689	146.12	41750	42000	34700	57000	30700	43850	38959.25	4.00	30854	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2299	-176.67	6.14	12	4.32	-210.00	6044.00	131000	20240419	-71.68	22400	20231113	65.62	131000	-71.68	20240419	25500	45.49	20240118	131000	-71.68	20240419	22400	65.62	20231113	3.05	N	389020	500	32 억	248189	N	N	98	N	N
147	20240805	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35650	-8200	5	-18.70	9786712650	250321	136.64	41750	42000	34700	57000	30700	43850	39096.65	4.00	32464	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2209	-169.76	5.90	12	4.04	-210.00	6044.00	131000	20240419	-72.79	22400	20231113	59.15	131000	-72.79	20240419	25500	39.80	20240118	131000	-72.79	20240419	22400	59.15	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
148	20240805	141046	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37650	-6200	5	-14.14	7953536200	199562	108.93	41750	42000	37650	57000	30700	43850	39854.96	4.00	30736	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2333	-179.29	6.23	12	3.22	-210.00	6044.00	131000	20240419	-71.26	22400	20231113	68.08	131000	-71.26	20240419	25500	47.65	20240118	131000	-71.26	20240419	22400	68.08	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
149	20240805	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38550	-5300	5	-12.09	6906653650	172083	93.93	41750	42000	38500	57000	30700	43850	40135.60	4.00	27748	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2389	-183.57	6.38	12	2.78	-210.00	6044.00	131000	20240419	-70.57	22400	20231113	72.10	131000	-70.57	20240419	25500	51.18	20240118	131000	-70.57	20240419	22400	72.10	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
150	20240805	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38750	-5100	5	-11.63	6175622150	153243	83.65	41750	42000	38600	57000	30700	43850	40299.54	4.00	23108	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2402	-184.52	6.41	12	2.47	-210.00	6044.00	131000	20240419	-70.42	22400	20231113	72.99	131000	-70.42	20240419	25500	51.96	20240118	131000	-70.42	20240419	22400	72.99	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
151	20240805	111038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39150	-4700	5	-10.72	4932499550	121311	66.22	41750	42000	39050	57000	30700	43850	40659.95	4.00	13374	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2426	-186.43	6.48	12	1.96	-210.00	6044.00	131000	20240419	-70.11	22400	20231113	74.78	131000	-70.11	20240419	25500	53.53	20240118	131000	-70.11	20240419	22400	74.78	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
152	20240805	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40050	-3800	5	-8.67	3496995200	85113	46.46	41750	42000	39900	57000	30700	43850	41086.50	4.00	10627	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2482	-190.71	6.63	12	1.37	-210.00	6044.00	131000	20240419	-69.43	22400	20231113	78.79	131000	-69.43	20240419	25500	57.06	20240118	131000	-69.43	20240419	22400	78.79	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
153	20240805	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40900	-2950	5	-6.73	1176767650	28369	15.49	41750	42000	40650	57000	30700	43850	41480.76	4.00	8943	48583	46216	44833	42466	41083	45525	41775	32	13150	500	27180	50	1	6197730	2535	-194.76	6.77	12	0.46	-210.00	6044.00	131000	20240419	-68.78	22400	20231113	82.59	131000	-68.78	20240419	25500	60.39	20240118	131000	-68.78	20240419	22400	82.59	20231113	3.05	N	389020	500	32 억	248189	N	N	160	N	N
154	20240802	161021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43850	-4050	5	-8.46	8172638550	180415	54.00	45500	47200	43450	62200	33550	47900	45302.04	4.13	-8129	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2718	-208.81	7.26	12	2.91	-210.00	6044.00	131000	20240419	-66.53	22400	20231113	95.76	131000	-66.53	20240419	25500	71.96	20240118	131000	-66.53	20240419	22400	95.76	20231113	2.97	N	389020	500	32 억	255904	N	N	160	N	N
155	20240802	151020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43800	-4100	5	-8.56	7819653050	172373	51.60	45500	47200	43450	62200	33550	47900	45364.43	4.13	-8732	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2715	-208.57	7.25	12	2.78	-210.00	6044.00	131000	20240419	-66.56	22400	20231113	95.54	131000	-66.56	20240419	25500	71.76	20240118	131000	-66.56	20240419	22400	95.54	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
156	20240802	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44600	-3300	5	-6.89	6227238800	136235	40.78	45500	47200	44500	62200	33550	47900	45709.22	4.13	-13853	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2764	-212.38	7.38	12	2.20	-210.00	6044.00	131000	20240419	-65.95	22400	20231113	99.11	131000	-65.95	20240419	25500	74.90	20240118	131000	-65.95	20240419	22400	99.11	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
157	20240802	131022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45200	-2700	5	-5.64	5580509900	121841	36.47	45500	47200	44650	62200	33550	47900	45801.23	4.13	-10108	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2801	-215.24	7.48	12	1.97	-210.00	6044.00	131000	20240419	-65.50	22400	20231113	101.79	131000	-65.50	20240419	25500	77.25	20240118	131000	-65.50	20240419	22400	101.79	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
158	20240802	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45000	-2900	5	-6.05	5402344400	117896	35.29	45500	47200	44650	62200	33550	47900	45822.61	4.13	-9006	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2789	-214.29	7.45	12	1.90	-210.00	6044.00	131000	20240419	-65.65	22400	20231113	100.89	131000	-65.65	20240419	25500	76.47	20240118	131000	-65.65	20240419	22400	100.89	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
159	20240802	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45950	-1950	5	-4.07	4327875700	94086	28.16	45500	47200	45250	62200	33550	47900	45998.74	4.13	-6581	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2848	-218.81	7.60	12	1.52	-210.00	6044.00	131000	20240419	-64.92	22400	20231113	105.13	131000	-64.92	20240419	25500	80.20	20240118	131000	-64.92	20240419	22400	105.13	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
160	20240802	101017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46950	-950	5	-1.98	2940581400	63828	19.11	45500	47200	45250	62200	33550	47900	46069.83	4.13	3749	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2910	-223.57	7.77	12	1.03	-210.00	6044.00	131000	20240419	-64.16	22400	20231113	109.60	131000	-64.16	20240419	25500	84.12	20240118	131000	-64.16	20240419	22400	109.60	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
161	20240802	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46300	-1600	5	-3.34	1515925100	32851	9.83	45500	47200	45250	62200	33550	47900	46144.41	4.13	5149	51800	49850	48350	46400	44900	50825	47375	32	14300	500	29690	50	1	6197730	2870	-220.48	7.66	12	0.53	-210.00	6044.00	131000	20240419	-64.66	22400	20231113	106.70	131000	-64.66	20240419	25500	81.57	20240118	131000	-64.66	20240419	22400	106.70	20231113	2.97	N	389020	500	32 억	255904	N	N	1	N	N
162	20240801	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47900	900	2	1.91	15962039500	329267	65.90	47800	50300	46850	61100	32900	47000	48478.66	4.17	-6400	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	2969	-228.10	7.93	12	5.31	-210.00	6044.00	131000	20240419	-63.44	22400	20231113	113.84	131000	-63.44	20240419	25500	87.84	20240118	131000	-63.44	20240419	22400	113.84	20231113	2.98	N	389020	500	32 억	258471	N	N	1	N	N
163	20240801	151041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48000	1000	2	2.13	15033183100	309794	62.00	47800	50300	46850	61100	32900	47000	48527.06	4.17	-10058	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	2975	-228.57	7.94	12	5.00	-210.00	6044.00	131000	20240419	-63.36	22400	20231113	114.29	131000	-63.36	20240419	25500	88.24	20240118	131000	-63.36	20240419	22400	114.29	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N
164	20240801	141031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48700	1700	2	3.62	13614219350	280445	56.13	47800	50300	46850	61100	32900	47000	48545.82	4.17	-12473	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	3018	-231.90	8.06	12	4.52	-210.00	6044.00	131000	20240419	-62.82	22400	20231113	117.41	131000	-62.82	20240419	25500	90.98	20240118	131000	-62.82	20240419	22400	117.41	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N
165	20240801	131020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49100	2100	2	4.47	13030312600	268486	53.73	47800	50300	46850	61100	32900	47000	48533.34	4.17	-16114	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	3043	-233.81	8.12	12	4.33	-210.00	6044.00	131000	20240419	-62.52	22400	20231113	119.20	131000	-62.52	20240419	25500	92.55	20240118	131000	-62.52	20240419	22400	119.20	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N
166	20240801	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48950	1950	2	4.15	12181500600	251118	50.26	47800	50300	46850	61100	32900	47000	48509.89	4.17	-20436	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	3034	-233.10	8.10	12	4.05	-210.00	6044.00	131000	20240419	-62.63	22400	20231113	118.53	131000	-62.63	20240419	25500	91.96	20240118	131000	-62.63	20240419	22400	118.53	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N
167	20240801	111026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48400	1400	2	2.98	10674650300	220245	44.08	47800	50300	46850	61100	32900	47000	48468.08	4.17	-19781	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	3000	-230.48	8.01	12	3.55	-210.00	6044.00	131000	20240419	-63.05	22400	20231113	116.07	131000	-63.05	20240419	25500	89.80	20240118	131000	-63.05	20240419	22400	116.07	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N
168	20240801	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47900	900	2	1.91	9460944800	194850	39.00	47800	50300	46850	61100	32900	47000	48556.11	4.17	-21075	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	2969	-228.10	7.93	12	3.14	-210.00	6044.00	131000	20240419	-63.44	22400	20231113	113.84	131000	-63.44	20240419	25500	87.84	20240118	131000	-63.44	20240419	22400	113.84	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N
169	20240801	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47900	900	2	1.91	4924288700	100154	20.04	47800	50300	47800	61100	32900	47000	49170.14	4.17	-14766	52800	49900	45150	42250	37500	51350	43700	32	14100	500	29140	50	1	6197730	2969	-228.10	7.93	12	1.62	-210.00	6044.00	131000	20240419	-63.44	22400	20231113	113.84	131000	-63.44	20240419	25500	87.84	20240118	131000	-63.44	20240419	22400	113.84	20231113	2.98	N	389020	500	32 억	258471	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History