KissMeData/101160/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	200	2	0.85	3207787700	136699	92.23	23650	23750	23200	30450	16450	23450	23459.90	6.09	-44668	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3905	7.25	1.63	12	0.83	3261.00	14506.00	29800	20230915	-20.64	18550	20240805	27.49	27700	-14.62	20240109	18550	27.49	20240805	29800	-20.64	20230915	18550	27.49	20240805	2.80	N	101160	500	82 억	1005224	N	N	20	N	N
3	20240830	150749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	200	2	0.85	2851367350	121627	82.06	23650	23750	23200	30450	16450	23450	23443.54	6.09	-40449	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3905	7.25	1.63	12	0.74	3261.00	14506.00	29800	20230915	-20.64	18550	20240805	27.49	27700	-14.62	20240109	18550	27.49	20240805	29800	-20.64	20230915	18550	27.49	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
4	20240830	140749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-50	5	-0.21	2444317400	104347	70.40	23650	23750	23200	30450	16450	23450	23424.89	6.09	-31967	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3864	7.18	1.61	12	0.63	3261.00	14506.00	29800	20230915	-21.48	18550	20240805	26.15	27700	-15.52	20240109	18550	26.15	20240805	29800	-21.48	20230915	18550	26.15	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
5	20240830	130744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	50	2	0.21	2035532000	86882	58.62	23650	23750	23200	30450	16450	23450	23428.70	6.09	-29548	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3880	7.21	1.62	12	0.53	3261.00	14506.00	29800	20230915	-21.14	18550	20240805	26.68	27700	-15.16	20240109	18550	26.68	20240805	29800	-21.14	20230915	18550	26.68	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
6	20240830	120747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-50	5	-0.21	1601384050	68304	46.08	23650	23750	23200	30450	16450	23450	23444.95	6.09	-25312	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3864	7.18	1.61	12	0.41	3261.00	14506.00	29800	20230915	-21.48	18550	20240805	26.15	27700	-15.52	20240109	18550	26.15	20240805	29800	-21.48	20230915	18550	26.15	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
7	20240830	110755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	-100	5	-0.43	1191703700	50744	34.24	23650	23750	23250	30450	16450	23450	23484.62	6.09	-20359	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3855	7.16	1.61	12	0.31	3261.00	14506.00	29800	20230915	-21.64	18550	20240805	25.88	27700	-15.70	20240109	18550	25.88	20240805	29800	-21.64	20230915	18550	25.88	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
8	20240830	100751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	150	2	0.64	612419950	25970	17.52	23650	23750	23350	30450	16450	23450	23581.82	6.09	-2673	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3897	7.24	1.63	12	0.16	3261.00	14506.00	29800	20230915	-20.81	18550	20240805	27.22	27700	-14.80	20240109	18550	27.22	20240805	29800	-20.81	20230915	18550	27.22	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
9	20240830	090753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	200	2	0.85	94027750	3978	2.68	23650	23650	23600	30450	16450	23450	23636.94	6.09	-372	24350	23900	23400	22950	22450	24125	23175	83	7000	500	17350	50	1	16510993	3905	7.25	1.63	12	0.02	3261.00	14506.00	29800	20230915	-20.64	18550	20240805	27.49	27700	-14.62	20240109	18550	27.49	20240805	29800	-20.64	20230915	18550	27.49	20240805	2.80	N	101160	500	82 억	1005224	N	N	0	N	N
10	20240829	160753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	-300	5	-1.26	3389681700	145127	79.91	23000	23850	22900	30850	16650	23750	23355.60	6.04	7943	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3872	7.19	1.62	12	0.88	3261.00	14506.00	29800	20230915	-21.31	18550	20240805	26.42	27700	-15.34	20240109	18550	26.42	20240805	29800	-21.31	20230915	18550	26.42	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
11	20240829	150800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	-300	5	-1.26	3164212350	135482	74.60	23000	23850	22900	30850	16650	23750	23355.20	6.04	7497	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3872	7.19	1.62	12	0.82	3261.00	14506.00	29800	20230915	-21.31	18550	20240805	26.42	27700	-15.34	20240109	18550	26.42	20240805	29800	-21.31	20230915	18550	26.42	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
12	20240829	140802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	-150	5	-0.63	2798442450	119889	66.02	23000	23850	22900	30850	16650	23750	23341.92	6.04	10893	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3897	7.24	1.63	12	0.73	3261.00	14506.00	29800	20230915	-20.81	18550	20240805	27.22	27700	-14.80	20240109	18550	27.22	20240805	29800	-20.81	20230915	18550	27.22	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
13	20240829	130802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	-150	5	-0.63	2483873650	106518	58.65	23000	23850	22900	30850	16650	23750	23318.78	6.04	12731	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3897	7.24	1.63	12	0.65	3261.00	14506.00	29800	20230915	-20.81	18550	20240805	27.22	27700	-14.80	20240109	18550	27.22	20240805	29800	-20.81	20230915	18550	27.22	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
14	20240829	120800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	-300	5	-1.26	2193450350	94153	51.84	23000	23850	22900	30850	16650	23750	23296.62	6.04	16386	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3872	7.19	1.62	12	0.57	3261.00	14506.00	29800	20230915	-21.31	18550	20240805	26.42	27700	-15.34	20240109	18550	26.42	20240805	29800	-21.31	20230915	18550	26.42	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
15	20240829	110801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	-200	5	-0.84	1742918000	74865	41.22	23000	23850	22900	30850	16650	23750	23280.76	6.04	10856	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3888	7.22	1.62	12	0.45	3261.00	14506.00	29800	20230915	-20.97	18550	20240805	26.95	27700	-14.98	20240109	18550	26.95	20240805	29800	-20.97	20230915	18550	26.95	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
16	20240829	100756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23800	50	2	0.21	1431221450	61704	33.98	23000	23800	22900	30850	16650	23750	23194.88	6.04	10090	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3930	7.30	1.64	12	0.37	3261.00	14506.00	29800	20230915	-20.13	18550	20240805	28.30	27700	-14.08	20240109	18550	28.30	20240805	29800	-20.13	20230915	18550	28.30	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
17	20240829	090759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-650	5	-2.74	527252750	22861	12.59	23000	23200	22950	30850	16650	23750	23063.18	6.04	1998	24683	24216	23483	23016	22283	24450	23250	83	7100	500	17570	50	1	16510993	3814	7.08	1.59	12	0.14	3261.00	14506.00	29800	20230915	-22.48	18550	20240805	24.53	27700	-16.61	20240109	18550	24.53	20240805	29800	-22.48	20230915	18550	24.53	20240805	2.88	N	101160	500	82 억	997854	N	N	0	N	N
18	20240828	160735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	550	2	2.37	4222863500	180708	111.52	23200	23950	22750	30150	16250	23200	23368.60	6.24	-33243	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3921	7.28	1.64	12	1.09	3261.00	14506.00	29800	20230915	-20.30	18550	20240805	28.03	27700	-14.26	20240109	18550	28.03	20240805	29800	-20.30	20230915	18550	28.03	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
19	20240828	150740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	650	2	2.80	3885215850	166505	102.75	23200	23950	22750	30150	16250	23200	23334.13	6.24	-30186	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3938	7.31	1.64	12	1.01	3261.00	14506.00	29800	20230915	-19.97	18550	20240805	28.57	27700	-13.90	20240109	18550	28.57	20240805	29800	-19.97	20230915	18550	28.57	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
20	20240828	140742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	550	2	2.37	3445426150	147999	91.33	23200	23950	22750	30150	16250	23200	23280.20	6.24	-27499	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3921	7.28	1.64	12	0.90	3261.00	14506.00	29800	20230915	-20.30	18550	20240805	28.03	27700	-14.26	20240109	18550	28.03	20240805	29800	-20.30	20230915	18550	28.03	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
21	20240828	130739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	300	2	1.29	2561932400	110797	68.37	23200	23550	22750	30150	16250	23200	23122.58	6.24	-15802	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3880	7.21	1.62	12	0.67	3261.00	14506.00	29800	20230915	-21.14	18550	20240805	26.68	27700	-15.16	20240109	18550	26.68	20240805	29800	-21.14	20230915	18550	26.68	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
22	20240828	120737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	-50	5	-0.22	2109917000	91472	56.45	23200	23300	22750	30150	16250	23200	23065.89	6.24	-13778	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3822	7.10	1.60	12	0.55	3261.00	14506.00	29800	20230915	-22.32	18550	20240805	24.80	27700	-16.43	20240109	18550	24.80	20240805	29800	-22.32	20230915	18550	24.80	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
23	20240828	110737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-100	5	-0.43	1865460950	80901	49.92	23200	23300	22750	30150	16250	23200	23058.13	6.24	-7977	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3814	7.08	1.59	12	0.49	3261.00	14506.00	29800	20230915	-22.48	18550	20240805	24.53	27700	-16.61	20240109	18550	24.53	20240805	29800	-22.48	20230915	18550	24.53	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
24	20240828	100805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-100	5	-0.43	1359514100	59063	36.45	23200	23250	22750	30150	16250	23200	23017.26	6.24	-1070	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3814	7.08	1.59	12	0.36	3261.00	14506.00	29800	20230915	-22.48	18550	20240805	24.53	27700	-16.61	20240109	18550	24.53	20240805	29800	-22.48	20230915	18550	24.53	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
25	20240828	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	0	3	0.00	145878250	6296	3.89	23200	23250	23100	30150	16250	23200	23168.75	6.24	-1293	23800	23500	23350	23050	22900	23425	22975	83	6950	500	17160	50	1	16510993	3831	7.11	1.60	12	0.04	3261.00	14506.00	29800	20230915	-22.15	18550	20240805	25.07	27700	-16.25	20240109	18550	25.07	20240805	29800	-22.15	20230915	18550	25.07	20240805	2.88	N	101160	500	82 억	1030297	N	N	0	N	N
26	20240827	160734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-600	5	-2.52	3748995900	160405	78.40	23600	23650	23200	30900	16700	23800	23372.04	6.24	-65	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3831	7.11	1.60	12	0.97	3261.00	14506.00	29800	20230915	-22.15	18550	20240805	25.07	27700	-16.25	20240109	18550	25.07	20240805	29800	-22.15	20230915	18550	25.07	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
27	20240827	150739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	-500	5	-2.10	3508159200	150039	73.34	23600	23650	23200	30900	16700	23800	23381.62	6.24	-242	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3847	7.15	1.61	12	0.91	3261.00	14506.00	29800	20230915	-21.81	18550	20240805	25.61	27700	-15.88	20240109	18550	25.61	20240805	29800	-21.81	20230915	18550	25.61	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
28	20240827	140740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	-500	5	-2.10	2986698000	127634	62.39	23600	23650	23200	30900	16700	23800	23400.46	6.24	2448	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3847	7.15	1.61	12	0.77	3261.00	14506.00	29800	20230915	-21.81	18550	20240805	25.61	27700	-15.88	20240109	18550	25.61	20240805	29800	-21.81	20230915	18550	25.61	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
29	20240827	130743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	-350	5	-1.47	2321038400	99074	48.43	23600	23650	23250	30900	16700	23800	23427.28	6.24	2095	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3872	7.19	1.62	12	0.60	3261.00	14506.00	29800	20230915	-21.31	18550	20240805	26.42	27700	-15.34	20240109	18550	26.42	20240805	29800	-21.31	20230915	18550	26.42	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
30	20240827	120745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	-450	5	-1.89	2080737450	88787	43.40	23600	23650	23250	30900	16700	23800	23435.12	6.24	2433	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3855	7.16	1.61	12	0.54	3261.00	14506.00	29800	20230915	-21.64	18550	20240805	25.88	27700	-15.70	20240109	18550	25.88	20240805	29800	-21.64	20230915	18550	25.88	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
31	20240827	110742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-400	5	-1.68	1735397450	74004	36.17	23600	23650	23250	30900	16700	23800	23450.00	6.24	4177	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3864	7.18	1.61	12	0.45	3261.00	14506.00	29800	20230915	-21.48	18550	20240805	26.15	27700	-15.52	20240109	18550	26.15	20240805	29800	-21.48	20230915	18550	26.15	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
32	20240827	100739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	-250	5	-1.05	1262918250	53882	26.34	23600	23650	23250	30900	16700	23800	23438.53	6.24	9042	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3888	7.22	1.62	12	0.33	3261.00	14506.00	29800	20230915	-20.97	18550	20240805	26.95	27700	-14.98	20240109	18550	26.95	20240805	29800	-20.97	20230915	18550	26.95	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
33	20240827	090739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	-300	5	-1.26	193009600	8188	4.00	23600	23650	23500	30900	16700	23800	23571.97	6.24	1414	25366	24582	23916	23132	22466	24250	22800	83	7100	500	17610	50	1	16510993	3880	7.21	1.62	12	0.05	3261.00	14506.00	29800	20230915	-21.14	18550	20240805	26.68	27700	-15.16	20240109	18550	26.68	20240805	29800	-21.14	20230915	18550	26.68	20240805	2.89	N	101160	500	82 억	1030896	N	N	231	N	N
34	20240826	160729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23800	-750	5	-3.05	4810247100	201630	208.49	24700	24700	23250	31900	17200	24550	23857.09	6.20	10911	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3930	7.30	1.64	12	1.22	3261.00	14506.00	29800	20230915	-20.13	18550	20240805	28.30	27700	-14.08	20240109	18550	28.30	20240805	29800	-20.13	20230915	18550	28.30	20240805	2.82	N	101160	500	82 억	1023100	N	N	231	N	N
35	20240826	150733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	-650	5	-2.65	4596365700	192669	199.23	24700	24700	23250	31900	17200	24550	23856.27	6.20	13201	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3946	7.33	1.65	12	1.17	3261.00	14506.00	29800	20230915	-19.80	18550	20240805	28.84	27700	-13.72	20240109	18550	28.84	20240805	29800	-19.80	20230915	18550	28.84	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
36	20240826	140736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	-900	5	-3.67	3971780650	166440	172.10	24700	24700	23250	31900	17200	24550	23863.13	6.20	14333	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3905	7.25	1.63	12	1.01	3261.00	14506.00	29800	20230915	-20.64	18550	20240805	27.49	27700	-14.62	20240109	18550	27.49	20240805	29800	-20.64	20230915	18550	27.49	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
37	20240826	130741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	-850	5	-3.46	3246524400	135557	140.17	24700	24700	23600	31900	17200	24550	23949.51	6.20	11159	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3913	7.27	1.63	12	0.82	3261.00	14506.00	29800	20230915	-20.47	18550	20240805	27.76	27700	-14.44	20240109	18550	27.76	20240805	29800	-20.47	20230915	18550	27.76	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
38	20240826	120734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	-800	5	-3.26	2837153250	118285	122.31	24700	24700	23600	31900	17200	24550	23985.73	6.20	12530	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3921	7.28	1.64	12	0.72	3261.00	14506.00	29800	20230915	-20.30	18550	20240805	28.03	27700	-14.26	20240109	18550	28.03	20240805	29800	-20.30	20230915	18550	28.03	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
39	20240826	110735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	-650	5	-2.65	2329686550	96924	100.22	24700	24700	23700	31900	17200	24550	24036.21	6.20	10307	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3946	7.33	1.65	12	0.59	3261.00	14506.00	29800	20230915	-19.80	18550	20240805	28.84	27700	-13.72	20240109	18550	28.84	20240805	29800	-19.80	20230915	18550	28.84	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
40	20240826	100738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	-550	5	-2.24	1788428900	74246	76.77	24700	24700	23800	31900	17200	24550	24087.87	6.20	12478	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	3963	7.36	1.65	12	0.45	3261.00	14506.00	29800	20230915	-19.46	18550	20240805	29.38	27700	-13.36	20240109	18550	29.38	20240805	29800	-19.46	20230915	18550	29.38	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
41	20240826	090734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	-250	5	-1.02	305488600	12533	12.96	24700	24700	24050	31900	17200	24550	24374.71	6.20	-5417	25016	24782	24516	24282	24016	24900	24400	83	7350	500	18160	50	1	16510993	4012	7.45	1.68	12	0.08	3261.00	14506.00	29800	20230915	-18.46	18550	20240805	31.00	27700	-12.27	20240109	18550	31.00	20240805	29800	-18.46	20230915	18550	31.00	20240805	2.82	N	101160	500	82 억	1023100	N	N	275	N	N
42	20240823	160731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-50	5	-0.20	2324573550	94649	52.35	24350	24750	24250	31950	17250	24600	24559.34	6.22	-3874	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4053	7.53	1.69	12	0.57	3261.00	14506.00	29800	20230915	-17.62	18550	20240805	32.35	27700	-11.37	20240109	18550	32.35	20240805	29800	-17.62	20230915	18550	32.35	20240805	2.80	N	101160	500	82 억	1026642	N	N	275	N	N
43	20240823	150737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	0	3	0.00	2197473200	89477	49.49	24350	24750	24250	31950	17250	24600	24558.43	6.22	-3229	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4062	7.54	1.70	12	0.54	3261.00	14506.00	29800	20230915	-17.45	18550	20240805	32.61	27700	-11.19	20240109	18550	32.61	20240805	29800	-17.45	20230915	18550	32.61	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
44	20240823	140735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	0	3	0.00	1980152800	80644	44.60	24350	24750	24250	31950	17250	24600	24553.43	6.22	-1002	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4062	7.54	1.70	12	0.49	3261.00	14506.00	29800	20230915	-17.45	18550	20240805	32.61	27700	-11.19	20240109	18550	32.61	20240805	29800	-17.45	20230915	18550	32.61	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
45	20240823	130735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	0	3	0.00	1754417500	71471	39.53	24350	24750	24250	31950	17250	24600	24546.20	6.22	2188	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4062	7.54	1.70	12	0.43	3261.00	14506.00	29800	20230915	-17.45	18550	20240805	32.61	27700	-11.19	20240109	18550	32.61	20240805	29800	-17.45	20230915	18550	32.61	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
46	20240823	120734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	0	3	0.00	1515517200	61754	34.15	24350	24750	24250	31950	17250	24600	24539.82	6.22	4750	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4062	7.54	1.70	12	0.37	3261.00	14506.00	29800	20230915	-17.45	18550	20240805	32.61	27700	-11.19	20240109	18550	32.61	20240805	29800	-17.45	20230915	18550	32.61	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
47	20240823	110733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	0	3	0.00	1277394650	52075	28.80	24350	24750	24250	31950	17250	24600	24527.94	6.22	7499	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4062	7.54	1.70	12	0.32	3261.00	14506.00	29800	20230915	-17.45	18550	20240805	32.61	27700	-11.19	20240109	18550	32.61	20240805	29800	-17.45	20230915	18550	32.61	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
48	20240823	100735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	100	2	0.41	1009263350	41142	22.75	24350	24750	24250	31950	17250	24600	24528.76	6.22	9243	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4078	7.57	1.70	12	0.25	3261.00	14506.00	29800	20230915	-17.11	18550	20240805	33.15	27700	-10.83	20240109	18550	33.15	20240805	29800	-17.11	20230915	18550	33.15	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
49	20240823	090735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-50	5	-0.20	410233850	16815	9.30	24350	24550	24250	31950	17250	24600	24378.21	6.22	2869	25733	25166	24733	24166	23733	24950	23950	83	7350	500	18200	50	1	16510993	4053	7.53	1.69	12	0.10	3261.00	14506.00	29800	20230915	-17.62	18550	20240805	32.35	27700	-11.37	20240109	18550	32.35	20240805	29800	-17.62	20230915	18550	32.35	20240805	2.80	N	101160	500	82 억	1026642	N	N	13	N	N
50	20240822	160730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-600	5	-2.38	4423211750	179061	77.38	25200	25300	24300	32750	17650	25200	24702.34	6.23	-6041	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4062	7.54	1.70	12	1.08	3261.00	14506.00	29800	20230915	-17.45	18550	20240805	32.61	27700	-11.19	20240109	18550	32.61	20240805	29800	-17.45	20230915	18550	32.61	20240805	2.74	N	101160	500	82 억	1028716	N	N	13	N	N
51	20240822	150736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	-450	5	-1.79	4291655250	173720	75.07	25200	25300	24300	32750	17650	25200	24704.44	6.23	-6041	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4086	7.59	1.71	12	1.05	3261.00	14506.00	29800	20230915	-16.95	18550	20240805	33.42	27700	-10.65	20240109	18550	33.42	20240805	29800	-16.95	20230915	18550	33.42	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
52	20240822	140736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-400	5	-1.59	3817877600	154576	66.80	25200	25300	24300	32750	17650	25200	24699.03	6.23	-2834	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4095	7.61	1.71	12	0.94	3261.00	14506.00	29800	20230915	-16.78	18550	20240805	33.69	27700	-10.47	20240109	18550	33.69	20240805	29800	-16.78	20230915	18550	33.69	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
53	20240822	130736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-500	5	-1.98	3362991600	136203	58.86	25200	25300	24300	32750	17650	25200	24691.02	6.23	-560	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4078	7.57	1.70	12	0.82	3261.00	14506.00	29800	20230915	-17.11	18550	20240805	33.15	27700	-10.83	20240109	18550	33.15	20240805	29800	-17.11	20230915	18550	33.15	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
54	20240822	120740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	-550	5	-2.18	2394975350	96675	41.78	25200	25300	24500	32750	17650	25200	24773.47	6.23	-4271	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4070	7.56	1.70	12	0.59	3261.00	14506.00	29800	20230915	-17.28	18550	20240805	32.88	27700	-11.01	20240109	18550	32.88	20240805	29800	-17.28	20230915	18550	32.88	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
55	20240822	110732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-400	5	-1.59	2074492100	83722	36.18	25200	25300	24500	32750	17650	25200	24778.34	6.23	-1497	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4095	7.61	1.71	12	0.51	3261.00	14506.00	29800	20230915	-16.78	18550	20240805	33.69	27700	-10.47	20240109	18550	33.69	20240805	29800	-16.78	20230915	18550	33.69	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
56	20240822	100732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-350	5	-1.39	1664839500	67167	29.02	25200	25300	24500	32750	17650	25200	24786.57	6.23	699	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4103	7.62	1.71	12	0.41	3261.00	14506.00	29800	20230915	-16.61	18550	20240805	33.96	27700	-10.29	20240109	18550	33.96	20240805	29800	-16.61	20230915	18550	33.96	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
57	20240822	090733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-500	5	-1.98	411317350	16436	7.10	25200	25300	24700	32750	17650	25200	25025.39	6.23	-4662	26266	25732	25216	24682	24166	25475	24425	83	7550	500	18640	50	1	16510993	4078	7.57	1.70	12	0.10	3261.00	14506.00	29800	20230915	-17.11	18550	20240805	33.15	27700	-10.83	20240109	18550	33.15	20240805	29800	-17.11	20230915	18550	33.15	20240805	2.74	N	101160	500	82 억	1028716	N	N	764	N	N
58	20240821	160727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-700	5	-2.70	5783138900	230109	68.76	25750	25750	24700	33650	18150	25900	25132.09	6.27	-8240	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4161	7.73	1.74	12	1.39	3261.00	14506.00	29800	20230915	-15.44	18550	20240805	35.85	27700	-9.03	20240109	18550	35.85	20240805	29800	-15.44	20230915	18550	35.85	20240805	2.67	N	101160	500	82 억	1034816	N	N	763	N	N
59	20240821	150738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-600	5	-2.32	5582684950	222162	66.39	25750	25750	24700	33650	18150	25900	25128.89	6.27	-6985	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4177	7.76	1.74	12	1.35	3261.00	14506.00	29800	20230915	-15.10	18550	20240805	36.39	27700	-8.66	20240109	18550	36.39	20240805	29800	-15.10	20230915	18550	36.39	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
60	20240821	140730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	-650	5	-2.51	4837518100	192723	57.59	25750	25750	24700	33650	18150	25900	25100.89	6.27	3811	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4169	7.74	1.74	12	1.17	3261.00	14506.00	29800	20230915	-15.27	18550	20240805	36.12	27700	-8.84	20240109	18550	36.12	20240805	29800	-15.27	20230915	18550	36.12	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
61	20240821	130740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-1100	5	-4.25	3953733200	157335	47.01	25750	25750	24700	33650	18150	25900	25129.39	6.27	8118	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4095	7.61	1.71	12	0.95	3261.00	14506.00	29800	20230915	-16.78	18550	20240805	33.69	27700	-10.47	20240109	18550	33.69	20240805	29800	-16.78	20230915	18550	33.69	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
62	20240821	120740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	-1150	5	-4.44	3577975950	142179	42.49	25750	25750	24700	33650	18150	25900	25165.29	6.27	10826	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4086	7.59	1.71	12	0.86	3261.00	14506.00	29800	20230915	-16.95	18550	20240805	33.42	27700	-10.65	20240109	18550	33.42	20240805	29800	-16.95	20230915	18550	33.42	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
63	20240821	110733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-950	5	-3.67	2708239500	107126	32.01	25750	25750	24850	33650	18150	25900	25280.88	6.27	6507	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4119	7.65	1.72	12	0.65	3261.00	14506.00	29800	20230915	-16.28	18550	20240805	34.50	27700	-9.93	20240109	18550	34.50	20240805	29800	-16.28	20230915	18550	34.50	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
64	20240821	100738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-700	5	-2.70	1945198000	76627	22.90	25750	25750	25200	33650	18150	25900	25385.28	6.27	9510	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4161	7.73	1.74	12	0.46	3261.00	14506.00	29800	20230915	-15.44	18550	20240805	35.85	27700	-9.03	20240109	18550	35.85	20240805	29800	-15.44	20230915	18550	35.85	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
65	20240821	090732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-600	5	-2.32	616910350	24213	7.24	25750	25750	25300	33650	18150	25900	25478.48	6.27	2792	26600	26250	25700	25350	24800	26425	25525	83	7750	500	19160	50	1	16510993	4177	7.76	1.74	12	0.15	3261.00	14506.00	29800	20230915	-15.10	18550	20240805	36.39	27700	-8.66	20240109	18550	36.39	20240805	29800	-15.10	20230915	18550	36.39	20240805	2.67	N	101160	500	82 억	1034816	N	N	458	N	N
66	20240820	160721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	450	2	1.77	8579008500	333506	146.89	25650	26050	25150	33050	17850	25450	25722.51	6.23	8905	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4276	7.94	1.79	12	2.02	3261.00	14506.00	29800	20230915	-13.09	18550	20240805	39.62	27700	-6.50	20240109	18550	39.62	20240805	29800	-13.09	20230915	18550	39.62	20240805	2.88	N	101160	500	82 억	1027919	N	N	458	N	N
67	20240820	150733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	450	2	1.77	8179766750	318058	140.09	25650	26050	25150	33050	17850	25450	25717.85	6.23	9732	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4276	7.94	1.79	12	1.93	3261.00	14506.00	29800	20230915	-13.09	18550	20240805	39.62	27700	-6.50	20240109	18550	39.62	20240805	29800	-13.09	20230915	18550	39.62	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
68	20240820	140730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	500	2	1.96	6933327450	270065	118.95	25650	25950	25150	33050	17850	25450	25672.81	6.23	12564	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4285	7.96	1.79	12	1.64	3261.00	14506.00	29800	20230915	-12.92	18550	20240805	39.89	27700	-6.32	20240109	18550	39.89	20240805	29800	-12.92	20230915	18550	39.89	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
69	20240820	130732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	450	2	1.77	5890349050	229806	101.22	25650	25950	25150	33050	17850	25450	25631.83	6.23	12274	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4276	7.94	1.79	12	1.39	3261.00	14506.00	29800	20230915	-13.09	18550	20240805	39.62	27700	-6.50	20240109	18550	39.62	20240805	29800	-13.09	20230915	18550	39.62	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
70	20240820	120730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	300	2	1.18	4852774750	189680	83.55	25650	25950	25150	33050	17850	25450	25584.01	6.23	11770	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4252	7.90	1.78	12	1.15	3261.00	14506.00	29800	20230915	-13.59	18550	20240805	38.81	27700	-7.04	20240109	18550	38.81	20240805	29800	-13.59	20230915	18550	38.81	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
71	20240820	110726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	200	2	0.79	3936594500	154064	67.86	25650	25950	25150	33050	17850	25450	25551.68	6.23	9011	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4235	7.87	1.77	12	0.93	3261.00	14506.00	29800	20230915	-13.93	18550	20240805	38.27	27700	-7.40	20240109	18550	38.27	20240805	29800	-13.93	20230915	18550	38.27	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
72	20240820	100725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-150	5	-0.59	2819984700	110095	48.49	25650	25950	25200	33050	17850	25450	25614.10	6.23	-3866	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4177	7.76	1.74	12	0.67	3261.00	14506.00	29800	20230915	-15.10	18550	20240805	36.39	27700	-8.66	20240109	18550	36.39	20240805	29800	-15.10	20230915	18550	36.39	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
73	20240820	090728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	450	2	1.77	1208964000	46854	20.64	25650	25950	25550	33050	17850	25450	25802.79	6.23	-11146	26116	25782	25366	25032	24616	25575	24825	83	7600	500	18830	50	1	16510993	4276	7.94	1.79	12	0.28	3261.00	14506.00	29800	20230915	-13.09	18550	20240805	39.62	27700	-6.50	20240109	18550	39.62	20240805	29800	-13.09	20230915	18550	39.62	20240805	2.88	N	101160	500	82 억	1027919	N	N	106	N	N
74	20240819	160718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	50	2	0.20	5728032000	226050	43.06	25650	25700	24950	33000	17800	25400	25339.61	6.22	7814	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4202	7.80	1.75	12	1.37	3261.00	14506.00	29800	20230915	-14.60	18550	20240805	37.20	27700	-8.12	20240109	18550	37.20	20240805	29800	-14.60	20230915	18550	37.20	20240805	2.88	N	101160	500	82 억	1027271	N	N	106	N	N
75	20240819	150724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	100	2	0.39	5462074850	215589	41.07	25650	25700	24950	33000	17800	25400	25335.59	6.22	7958	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4210	7.82	1.76	12	1.31	3261.00	14506.00	29800	20230915	-14.43	18550	20240805	37.47	27700	-7.94	20240109	18550	37.47	20240805	29800	-14.43	20230915	18550	37.47	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
76	20240819	140726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	100	2	0.39	4257424800	168329	32.06	25650	25700	24950	33000	17800	25400	25292.28	6.22	5736	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4210	7.82	1.76	12	1.02	3261.00	14506.00	29800	20230915	-14.43	18550	20240805	37.47	27700	-7.94	20240109	18550	37.47	20240805	29800	-14.43	20230915	18550	37.47	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
77	20240819	130721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	0	3	0.00	3696938100	146235	27.86	25650	25700	24950	33000	17800	25400	25280.80	6.22	-1558	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4194	7.79	1.75	12	0.89	3261.00	14506.00	29800	20230915	-14.77	18550	20240805	36.93	27700	-8.30	20240109	18550	36.93	20240805	29800	-14.77	20230915	18550	36.93	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
78	20240819	120722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-100	5	-0.39	3262761600	129134	24.60	25650	25700	24950	33000	17800	25400	25266.48	6.22	-7982	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4177	7.76	1.74	12	0.78	3261.00	14506.00	29800	20230915	-15.10	18550	20240805	36.39	27700	-8.66	20240109	18550	36.39	20240805	29800	-15.10	20230915	18550	36.39	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
79	20240819	110724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-100	5	-0.39	2934511350	116170	22.13	25650	25700	24950	33000	17800	25400	25260.49	6.22	-10503	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4177	7.76	1.74	12	0.70	3261.00	14506.00	29800	20230915	-15.10	18550	20240805	36.39	27700	-8.66	20240109	18550	36.39	20240805	29800	-15.10	20230915	18550	36.39	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
80	20240819	100725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-350	5	-1.38	2146003450	84938	16.18	25650	25700	24950	33000	17800	25400	25265.53	6.22	-10702	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4136	7.68	1.73	12	0.51	3261.00	14506.00	29800	20230915	-15.94	18550	20240805	35.04	27700	-9.57	20240109	18550	35.04	20240805	29800	-15.94	20230915	18550	35.04	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
81	20240819	090724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-200	5	-0.79	557105350	21880	4.17	25650	25700	25150	33000	17800	25400	25461.85	6.22	-7602	26033	25716	25233	24916	24433	25875	25075	83	7600	500	18790	50	1	16510993	4161	7.73	1.74	12	0.13	3261.00	14506.00	29800	20230915	-15.44	18550	20240805	35.85	27700	-9.03	20240109	18550	35.85	20240805	29800	-15.44	20230915	18550	35.85	20240805	2.88	N	101160	500	82 억	1027271	N	N	83	N	N
82	20240816	160717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	900	2	3.67	13156729750	521719	47.12	24800	25550	24750	31850	17150	24500	25217.90	6.17	18224	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4194	7.79	1.75	12	3.16	3261.00	14506.00	29800	20230915	-14.77	18550	20240805	36.93	27700	-8.30	20240109	18550	36.93	20240805	29800	-14.77	20230915	18550	36.93	20240805	2.84	N	101160	500	82 억	1018399	N	N	83	N	N
83	20240816	150718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	850	2	3.47	12609394050	500161	45.17	24800	25550	24750	31850	17150	24500	25210.73	6.17	18548	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4186	7.77	1.75	12	3.03	3261.00	14506.00	29800	20230915	-14.93	18550	20240805	36.66	27700	-8.48	20240109	18550	36.66	20240805	29800	-14.93	20230915	18550	36.66	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
84	20240816	140723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	900	2	3.67	11090634900	440292	39.77	24800	25550	24750	31850	17150	24500	25189.33	6.17	23265	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4194	7.79	1.75	12	2.67	3261.00	14506.00	29800	20230915	-14.77	18550	20240805	36.93	27700	-8.30	20240109	18550	36.93	20240805	29800	-14.77	20230915	18550	36.93	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
85	20240816	130724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	900	2	3.67	10002563500	397459	35.90	24800	25550	24750	31850	17150	24500	25166.34	6.17	28228	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4194	7.79	1.75	12	2.41	3261.00	14506.00	29800	20230915	-14.77	18550	20240805	36.93	27700	-8.30	20240109	18550	36.93	20240805	29800	-14.77	20230915	18550	36.93	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
86	20240816	120719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	800	2	3.27	8903180900	354051	31.98	24800	25550	24750	31850	17150	24500	25146.68	6.17	34966	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4177	7.76	1.74	12	2.14	3261.00	14506.00	29800	20230915	-15.10	18550	20240805	36.39	27700	-8.66	20240109	18550	36.39	20240805	29800	-15.10	20230915	18550	36.39	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
87	20240816	110722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	700	2	2.86	7268417950	289348	26.13	24800	25550	24750	31850	17150	24500	25120.07	6.17	44644	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4161	7.73	1.74	12	1.75	3261.00	14506.00	29800	20230915	-15.44	18550	20240805	35.85	27700	-9.03	20240109	18550	35.85	20240805	29800	-15.44	20230915	18550	35.85	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
88	20240816	100719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	500	2	2.04	5444753500	216672	19.57	24800	25550	24750	31850	17150	24500	25129.13	6.17	25104	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4128	7.67	1.72	12	1.31	3261.00	14506.00	29800	20230915	-16.11	18550	20240805	34.77	27700	-9.75	20240109	18550	34.77	20240805	29800	-16.11	20230915	18550	34.77	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
89	20240816	090721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	500	2	2.04	2700261750	107190	9.68	24800	25550	24750	31850	17150	24500	25191.62	6.17	530	26766	25632	23716	22582	20666	26200	23150	83	7350	500	18130	50	1	16510993	4128	7.67	1.72	12	0.65	3261.00	14506.00	29800	20230915	-16.11	18550	20240805	34.77	27700	-9.75	20240109	18550	34.77	20240805	29800	-16.11	20230915	18550	34.77	20240805	2.84	N	101160	500	82 억	1018399	N	N	236	N	N
90	20240814	160720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	2950	2	13.69	26484524750	1105976	1129.69	21900	24850	21800	28000	15100	21550	23945.38	5.85	55798	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	4045	7.51	1.69	12	6.70	3261.00	14506.00	29800	20230915	-17.79	18550	20240805	32.08	27700	-11.55	20240109	18550	32.08	20240805	29800	-17.79	20230915	18550	32.08	20240805	2.72	N	101160	500	82 억	966331	N	N	236	N	N
91	20240814	150722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	2900	2	13.46	25067293450	1048145	1070.62	21900	24850	21800	28000	15100	21550	23915.86	5.85	67466	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	4037	7.50	1.69	12	6.35	3261.00	14506.00	29800	20230915	-17.95	18550	20240805	31.81	27700	-11.73	20240109	18550	31.81	20240805	29800	-17.95	20230915	18550	31.81	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
92	20240814	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	2500	2	11.60	22590464650	945762	966.04	21900	24850	21800	28000	15100	21550	23885.99	5.85	67003	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	3971	7.38	1.66	12	5.73	3261.00	14506.00	29800	20230915	-19.30	18550	20240805	29.65	27700	-13.18	20240109	18550	29.65	20240805	29800	-19.30	20230915	18550	29.65	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
93	20240814	130723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	2850	2	13.23	19703075900	826781	844.51	21900	24850	21800	28000	15100	21550	23831.07	5.85	20943	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	4029	7.48	1.68	12	5.01	3261.00	14506.00	29800	20230915	-18.12	18550	20240805	31.54	27700	-11.91	20240109	18550	31.54	20240805	29800	-18.12	20230915	18550	31.54	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
94	20240814	120718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	2400	2	11.14	11981162400	510113	521.05	21900	24600	21800	28000	15100	21550	23487.27	5.85	-22650	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	3954	7.34	1.65	12	3.09	3261.00	14506.00	29800	20230915	-19.63	18550	20240805	29.11	27700	-13.54	20240109	18550	29.11	20240805	29800	-19.63	20230915	18550	29.11	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
95	20240814	110716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	1250	2	5.80	2021308350	90585	92.53	21900	22900	21800	28000	15100	21550	22313.94	5.85	-13519	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	3765	6.99	1.57	12	0.55	3261.00	14506.00	29800	20230915	-23.49	18550	20240805	22.91	27700	-17.69	20240109	18550	22.91	20240805	29800	-23.49	20230915	18550	22.91	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
96	20240814	100716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	600	2	2.78	996837750	45150	46.12	21900	22200	21800	28000	15100	21550	22078.36	5.85	-5165	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	3657	6.79	1.53	12	0.27	3261.00	14506.00	29800	20230915	-25.67	18550	20240805	19.41	27700	-20.04	20240109	18550	19.41	20240805	29800	-25.67	20230915	18550	19.41	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
97	20240814	090748	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	550	2	2.55	393760950	17882	18.27	21900	22200	21800	28000	15100	21550	22019.96	5.85	-5995	22050	21800	21550	21300	21050	21675	21175	83	6450	500	15940	50	1	16510993	3649	6.78	1.52	12	0.11	3261.00	14506.00	29800	20230915	-25.84	18550	20240805	19.14	27700	-20.22	20240109	18550	19.14	20240805	29800	-25.84	20230915	18550	19.14	20240805	2.72	N	101160	500	82 억	966331	N	N	260	N	N
98	20240813	160708	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	0	3	0.00	2102672050	97768	114.27	21700	21800	21300	28000	15100	21550	21506.74	6.05	-13782	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3558	6.61	1.49	12	0.59	3261.00	14506.00	29800	20230915	-27.68	18550	20240805	16.17	27700	-22.20	20240109	18550	16.17	20240805	29800	-27.68	20230915	18550	16.17	20240805	2.71	N	101160	500	82 억	998925	N	N	260	N	N
99	20240813	150714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-100	5	-0.46	1948038200	90577	105.86	21700	21800	21300	28000	15100	21550	21506.99	6.05	-11792	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3542	6.58	1.48	12	0.55	3261.00	14506.00	29800	20230915	-28.02	18550	20240805	15.63	27700	-22.56	20240109	18550	15.63	20240805	29800	-28.02	20230915	18550	15.63	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
100	20240813	140714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-50	5	-0.23	1391229500	64521	75.41	21700	21800	21350	28000	15100	21550	21562.43	6.05	-13177	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3550	6.59	1.48	12	0.39	3261.00	14506.00	29800	20230915	-27.85	18550	20240805	15.90	27700	-22.38	20240109	18550	15.90	20240805	29800	-27.85	20230915	18550	15.90	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
101	20240813	130714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-100	5	-0.46	1243963700	57663	67.39	21700	21800	21350	28000	15100	21550	21573.00	6.05	-11919	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3542	6.58	1.48	12	0.35	3261.00	14506.00	29800	20230915	-28.02	18550	20240805	15.63	27700	-22.56	20240109	18550	15.63	20240805	29800	-28.02	20230915	18550	15.63	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
102	20240813	120709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-100	5	-0.46	1130424500	52375	61.21	21700	21800	21350	28000	15100	21550	21583.28	6.05	-10405	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3542	6.58	1.48	12	0.32	3261.00	14506.00	29800	20230915	-28.02	18550	20240805	15.63	27700	-22.56	20240109	18550	15.63	20240805	29800	-28.02	20230915	18550	15.63	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
103	20240813	110707	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-100	5	-0.46	960892550	44464	51.97	21700	21800	21450	28000	15100	21550	21610.57	6.05	-7963	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3542	6.58	1.48	12	0.27	3261.00	14506.00	29800	20230915	-28.02	18550	20240805	15.63	27700	-22.56	20240109	18550	15.63	20240805	29800	-28.02	20230915	18550	15.63	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
104	20240813	100710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	0	3	0.00	603661300	27903	32.61	21700	21800	21450	28000	15100	21550	21634.28	6.05	-1548	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3558	6.61	1.49	12	0.17	3261.00	14506.00	29800	20230915	-27.68	18550	20240805	16.17	27700	-22.20	20240109	18550	16.17	20240805	29800	-27.68	20230915	18550	16.17	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
105	20240813	090713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	50	2	0.23	78506800	3620	4.23	21700	21750	21600	28000	15100	21550	21686.96	6.05	-1062	22250	21900	21400	21050	20550	22075	21225	83	6450	500	15940	50	1	16510993	3566	6.62	1.49	12	0.02	3261.00	14506.00	29800	20230915	-27.52	18550	20240805	16.44	27700	-22.02	20240109	18550	16.44	20240805	29800	-27.52	20230915	18550	16.44	20240805	2.71	N	101160	500	82 억	998925	N	N	1	N	N
106	20240812	160705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	700	2	3.36	1826687850	85105	88.80	20900	21750	20900	27100	14600	20850	21463.80	6.06	2394	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3558	6.61	1.49	12	0.52	3261.00	14506.00	29800	20230915	-27.68	18550	20240805	16.17	27700	-22.20	20240109	18550	16.17	20240805	29800	-27.68	20230915	18550	16.17	20240805	2.70	N	101160	500	82 억	999795	N	N	1	N	N
107	20240812	150705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	500	2	2.40	1730121200	80616	84.11	20900	21750	20900	27100	14600	20850	21461.26	6.06	3304	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3525	6.55	1.47	12	0.49	3261.00	14506.00	29800	20230915	-28.36	18550	20240805	15.09	27700	-22.92	20240109	18550	15.09	20240805	29800	-28.36	20230915	18550	15.09	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
108	20240812	140705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	450	2	2.16	1495010650	69619	72.64	20900	21750	20900	27100	14600	20850	21474.18	6.06	2519	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3517	6.53	1.47	12	0.42	3261.00	14506.00	29800	20230915	-28.52	18550	20240805	14.82	27700	-23.10	20240109	18550	14.82	20240805	29800	-28.52	20230915	18550	14.82	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
109	20240812	130703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	750	2	3.60	1374404100	63994	66.77	20900	21750	20900	27100	14600	20850	21477.08	6.06	3844	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3566	6.62	1.49	12	0.39	3261.00	14506.00	29800	20230915	-27.52	18550	20240805	16.44	27700	-22.02	20240109	18550	16.44	20240805	29800	-27.52	20230915	18550	16.44	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
110	20240812	120701	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	650	2	3.12	1335910300	62205	64.90	20900	21750	20900	27100	14600	20850	21475.93	6.06	3841	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3550	6.59	1.48	12	0.38	3261.00	14506.00	29800	20230915	-27.85	18550	20240805	15.90	27700	-22.38	20240109	18550	15.90	20240805	29800	-27.85	20230915	18550	15.90	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
111	20240812	110703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	700	2	3.36	1283294250	59759	62.35	20900	21750	20900	27100	14600	20850	21474.49	6.06	3474	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3558	6.61	1.49	12	0.36	3261.00	14506.00	29800	20230915	-27.68	18550	20240805	16.17	27700	-22.20	20240109	18550	16.17	20240805	29800	-27.68	20230915	18550	16.17	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
112	20240812	100659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	700	2	3.36	1042999000	48618	50.73	20900	21750	20900	27100	14600	20850	21452.94	6.06	2153	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3558	6.61	1.49	12	0.29	3261.00	14506.00	29800	20230915	-27.68	18550	20240805	16.17	27700	-22.20	20240109	18550	16.17	20240805	29800	-27.68	20230915	18550	16.17	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
113	20240812	090657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	150	2	0.72	61294450	2929	3.06	20900	21000	20900	27100	14600	20850	20926.75	6.06	541	21650	21250	20900	20500	20150	21075	20325	83	6250	500	15420	50	1	16510993	3467	6.44	1.45	12	0.02	3261.00	14506.00	29800	20230915	-29.53	18550	20240805	13.21	27700	-24.19	20240109	18550	13.21	20240805	29800	-29.53	20230915	18550	13.21	20240805	2.70	N	101160	500	82 억	999795	N	N	0	N	N
114	20240809	160654	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	600	2	2.96	1968768250	94443	108.66	21000	21300	20550	26300	14200	20250	20846.10	6.27	-16033	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3443	6.39	1.44	12	0.57	3261.00	14506.00	29800	20230915	-30.03	18550	20240805	12.40	27700	-24.73	20240109	18550	12.40	20240805	29800	-30.03	20230915	18550	12.40	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
115	20240809	150711	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	550	2	2.72	1869354600	89669	103.17	21000	21300	20550	26300	14200	20250	20847.28	6.27	-15151	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3434	6.38	1.43	12	0.54	3261.00	14506.00	29800	20230915	-30.20	18550	20240805	12.13	27700	-24.91	20240109	18550	12.13	20240805	29800	-30.20	20230915	18550	12.13	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
116	20240809	140710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	300	2	1.48	1562734050	74867	86.14	21000	21300	20550	26300	14200	20250	20873.47	6.27	-14187	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3393	6.30	1.42	12	0.45	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	29800	-31.04	20230915	18550	10.78	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
117	20240809	130709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	500	2	2.47	1336554850	63936	73.56	21000	21300	20750	26300	14200	20250	20904.57	6.27	-10457	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3426	6.36	1.43	12	0.39	3261.00	14506.00	29800	20230915	-30.37	18550	20240805	11.86	27700	-25.09	20240109	18550	11.86	20240805	29800	-30.37	20230915	18550	11.86	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
118	20240809	120706	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	600	2	2.96	1256035250	60065	69.11	21000	21300	20750	26300	14200	20250	20911.27	6.27	-9625	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3443	6.39	1.44	12	0.36	3261.00	14506.00	29800	20230915	-30.03	18550	20240805	12.40	27700	-24.73	20240109	18550	12.40	20240805	29800	-30.03	20230915	18550	12.40	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
119	20240809	110700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	550	2	2.72	1109202150	53004	60.98	21000	21300	20750	26300	14200	20250	20926.76	6.27	-8573	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3434	6.38	1.43	12	0.32	3261.00	14506.00	29800	20230915	-30.20	18550	20240805	12.13	27700	-24.91	20240109	18550	12.13	20240805	29800	-30.20	20230915	18550	12.13	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
120	20240809	100711	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	650	2	3.21	827200100	39451	45.39	21000	21300	20750	26300	14200	20250	20967.79	6.27	-1996	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3451	6.41	1.44	12	0.24	3261.00	14506.00	29800	20230915	-29.87	18550	20240805	12.67	27700	-24.55	20240109	18550	12.67	20240805	29800	-29.87	20230915	18550	12.67	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
121	20240809	090703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	700	2	3.46	397436800	18977	21.83	21000	21050	20750	26300	14200	20250	20943.08	6.27	-589	20916	20582	20316	19982	19716	20750	20150	83	6050	500	14980	50	1	16510993	3459	6.42	1.44	12	0.11	3261.00	14506.00	29800	20230915	-29.70	18550	20240805	12.94	27700	-24.37	20240109	18550	12.94	20240805	29800	-29.70	20230915	18550	12.94	20240805	2.76	N	101160	500	82 억	1034823	N	N	191	N	N
122	20240808	160651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-550	5	-2.64	1762432500	86658	67.13	20100	20650	20050	27000	14600	20800	20337.88	6.41	-24278	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3343	6.21	1.40	12	0.52	3261.00	14506.00	29800	20230915	-32.05	18550	20240805	9.16	27700	-26.90	20240109	18550	9.16	20240805	29800	-32.05	20230915	18550	9.16	20240805	2.76	N	101160	500	82 억	1058956	N	N	191	N	N
123	20240808	150658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-500	5	-2.40	1609232600	79099	61.27	20100	20650	20050	27000	14600	20800	20344.54	6.41	-21722	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3352	6.23	1.40	12	0.48	3261.00	14506.00	29800	20230915	-31.88	18550	20240805	9.43	27700	-26.71	20240109	18550	9.43	20240805	29800	-31.88	20230915	18550	9.43	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
124	20240808	140702	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-350	5	-1.68	1376704000	67651	52.40	20100	20650	20050	27000	14600	20800	20350.09	6.41	-17100	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3376	6.27	1.41	12	0.41	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	29800	-31.38	20230915	18550	10.24	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
125	20240808	130700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-450	5	-2.16	1234762150	60667	46.99	20100	20650	20050	27000	14600	20800	20353.11	6.41	-14627	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3360	6.24	1.40	12	0.37	3261.00	14506.00	29800	20230915	-31.71	18550	20240805	9.70	27700	-26.53	20240109	18550	9.70	20240805	29800	-31.71	20230915	18550	9.70	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
126	20240808	120704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-400	5	-1.92	996137000	49029	37.98	20100	20650	20050	27000	14600	20800	20317.30	6.41	-11938	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3368	6.26	1.41	12	0.30	3261.00	14506.00	29800	20230915	-31.54	18550	20240805	9.97	27700	-26.35	20240109	18550	9.97	20240805	29800	-31.54	20230915	18550	9.97	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
127	20240808	110700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-250	5	-1.20	752264850	37072	28.72	20100	20650	20050	27000	14600	20800	20292.00	6.41	-6021	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3393	6.30	1.42	12	0.22	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	29800	-31.04	20230915	18550	10.78	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
128	20240808	100657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-400	5	-1.92	469323300	23238	18.00	20100	20400	20050	27000	14600	20800	20196.37	6.41	1224	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3368	6.26	1.41	12	0.14	3261.00	14506.00	29800	20230915	-31.54	18550	20240805	9.97	27700	-26.35	20240109	18550	9.97	20240805	29800	-31.54	20230915	18550	9.97	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
129	20240808	090653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-450	5	-2.16	108767000	5388	4.17	20100	20350	20100	27000	14600	20800	20186.90	6.41	2228	22273	21536	20563	19826	18853	21905	20195	83	6200	500	15390	50	1	16510993	3360	6.24	1.40	12	0.03	3261.00	14506.00	29800	20230915	-31.71	18550	20240805	9.70	27700	-26.53	20240109	18550	9.70	20240805	29800	-31.71	20230915	18550	9.70	20240805	2.76	N	101160	500	82 억	1058956	N	N	0	N	N
130	20240807	160642	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	1120	2	5.69	2647675240	128136	79.03	19670	21300	19590	25550	13780	19680	20662.85	6.34	11666	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	50	1	16510993	3434	6.38	1.43	12	0.78	3261.00	14506.00	29800	20230915	-30.20	18550	20240805	12.13	27700	-24.91	20240109	18550	12.13	20240805	29800	-30.20	20230915	18550	12.13	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
131	20240807	150653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	1120	2	5.69	2551636990	123512	76.17	19670	21300	19590	25550	13780	19680	20659.02	6.34	10885	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	50	1	16510993	3434	6.38	1.43	12	0.75	3261.00	14506.00	29800	20230915	-30.20	18550	20240805	12.13	27700	-24.91	20240109	18550	12.13	20240805	29800	-30.20	20230915	18550	12.13	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
132	20240807	140658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	1470	2	7.47	2361599040	114447	70.58	19670	21300	19590	25550	13780	19680	20634.87	6.34	10305	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	50	1	16510993	3492	6.49	1.46	12	0.69	3261.00	14506.00	29800	20230915	-29.03	18550	20240805	14.02	27700	-23.65	20240109	18550	14.02	20240805	29800	-29.03	20230915	18550	14.02	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
133	20240807	130651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	1370	2	6.96	2147616240	104317	64.34	19670	21300	19590	25550	13780	19680	20587.40	6.34	9167	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	50	1	16510993	3476	6.46	1.45	12	0.63	3261.00	14506.00	29800	20230915	-29.36	18550	20240805	13.48	27700	-24.01	20240109	18550	13.48	20240805	29800	-29.36	20230915	18550	13.48	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
134	20240807	120655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	1570	2	7.98	1865383690	90957	56.10	19670	21300	19590	25550	13780	19680	20508.41	6.34	7220	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	50	1	16510993	3509	6.52	1.46	12	0.55	3261.00	14506.00	29800	20230915	-28.69	18550	20240805	14.56	27700	-23.29	20240109	18550	14.56	20240805	29800	-28.69	20230915	18550	14.56	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
135	20240807	110654	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	1270	2	6.45	1270226290	62738	38.69	19670	21150	19590	25550	13780	19680	20246.52	6.34	659	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	50	1	16510993	3459	6.42	1.44	12	0.38	3261.00	14506.00	29800	20230915	-29.70	18550	20240805	12.94	27700	-24.37	20240109	18550	12.94	20240805	29800	-29.70	20230915	18550	12.94	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
136	20240807	100648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19780	100	2	0.51	489826380	24841	15.32	19670	19900	19590	25550	13780	19680	19718.46	6.34	-5061	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	10	1	16510993	3266	6.07	1.36	12	0.15	3261.00	14506.00	29800	20230915	-33.62	18550	20240805	6.63	27700	-28.59	20240109	18550	6.63	20240805	29800	-33.62	20230915	18550	6.63	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
137	20240807	090701	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	30	2	0.15	65679280	3333	2.06	19670	19830	19590	25550	13780	19680	19705.75	6.34	-914	21126	20402	19726	19002	18326	20765	19365	83	5870	500	14560	10	1	16510993	3254	6.04	1.36	12	0.02	3261.00	14506.00	29800	20230915	-33.86	18550	20240805	6.25	27700	-28.84	20240109	18550	6.25	20240805	29800	-33.86	20230915	18550	6.25	20240805	3.21	N	101160	500	82 억	1047320	N	N	27	N	N
138	20240806	160640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19680	630	2	3.31	3201919170	160422	40.47	19440	20450	19050	24750	13340	19050	19959.66	6.39	-27779	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	10	1	16510993	3249	6.03	1.36	12	0.97	3261.00	14506.00	29800	20230915	-33.96	18550	20240805	6.09	27700	-28.95	20240109	18550	6.09	20240805	29800	-33.96	20230915	18550	6.09	20240805	3.39	N	101160	500	82 억	1055053	N	N	27	N	N
139	20240806	150651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19900	850	2	4.46	2941243260	147221	37.14	19440	20450	19050	24750	13340	19050	19978.55	6.39	-25491	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	10	1	16510993	3286	6.10	1.37	12	0.89	3261.00	14506.00	29800	20230915	-33.22	18550	20240805	7.28	27700	-28.16	20240109	18550	7.28	20240805	29800	-33.22	20230915	18550	7.28	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
140	20240806	140648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	800	2	4.20	2581810410	129165	32.59	19440	20450	19050	24750	13340	19050	19988.61	6.39	-22180	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	10	1	16510993	3277	6.09	1.37	12	0.78	3261.00	14506.00	29800	20230915	-33.39	18550	20240805	7.01	27700	-28.34	20240109	18550	7.01	20240805	29800	-33.39	20230915	18550	7.01	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
141	20240806	130649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	1050	2	5.51	2258124030	112967	28.50	19440	20450	19050	24750	13340	19050	19989.40	6.39	-15243	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	50	1	16510993	3319	6.16	1.39	12	0.68	3261.00	14506.00	29800	20230915	-32.55	18550	20240805	8.36	27700	-27.44	20240109	18550	8.36	20240805	29800	-32.55	20230915	18550	8.36	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
142	20240806	120651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	950	2	4.99	2076434170	103910	26.22	19440	20450	19050	24750	13340	19050	19983.19	6.39	-14401	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	50	1	16510993	3302	6.13	1.38	12	0.63	3261.00	14506.00	29800	20230915	-32.89	18550	20240805	7.82	27700	-27.80	20240109	18550	7.82	20240805	29800	-32.89	20230915	18550	7.82	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
143	20240806	110642	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19960	910	2	4.78	1826469450	91363	23.05	19440	20450	19050	24750	13340	19050	19991.55	6.39	-12992	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	10	1	16510993	3296	6.12	1.38	12	0.55	3261.00	14506.00	29800	20230915	-33.02	18550	20240805	7.60	27700	-27.94	20240109	18550	7.60	20240805	29800	-33.02	20230915	18550	7.60	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
144	20240806	100643	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	1300	2	6.82	1297558210	64941	16.38	19440	20450	19050	24750	13340	19050	19980.86	6.39	-6712	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	50	1	16510993	3360	6.24	1.40	12	0.39	3261.00	14506.00	29800	20230915	-31.71	18550	20240805	9.70	27700	-26.53	20240109	18550	9.70	20240805	29800	-31.71	20230915	18550	9.70	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
145	20240806	090645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19860	810	2	4.25	475140840	23933	6.04	19440	20350	19440	24750	13340	19050	19853.63	6.39	-4930	22450	20750	19650	17950	16850	20200	17400	83	5700	500	14090	10	1	16510993	3279	6.09	1.37	12	0.14	3261.00	14506.00	29800	20230915	-33.36	18550	20240805	7.06	27700	-28.30	20240109	18550	7.06	20240805	29800	-33.36	20230915	18550	7.06	20240805	3.39	N	101160	500	82 억	1055053	N	N	18	N	N
146	20240805	160634	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19050	-2750	5	-12.61	7928882950	394289	159.33	21200	21350	18550	28300	15300	21800	20111.48	6.28	11759	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	10	1	16510993	3145	5.84	1.31	12	2.39	3261.00	14506.00	29800	20230915	-36.07	18550	20240805	2.70	27700	-31.23	20240109	18550	2.70	20240805	29800	-36.07	20230915	18550	2.70	20240805	3.29	N	101160	500	82 억	1036749	N	N	6	N	N
147	20240805	150645	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19180	-2620	5	-12.02	7618797540	378059	152.77	21200	21350	18550	28300	15300	21800	20152.40	6.28	11852	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	10	1	16510993	3167	5.88	1.32	12	2.29	3261.00	14506.00	29800	20230915	-35.64	18550	20240805	3.40	27700	-30.76	20240109	18550	3.40	20240805	29800	-35.64	20230915	18550	3.40	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
148	20240805	140646	58	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19450	-2350	5	-10.78	6392440980	313834	126.82	21200	21350	19450	28300	15300	21800	20368.86	6.28	11395	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	10	1	16510993	3211	5.96	1.34	12	1.90	3261.00	14506.00	29800	20230915	-34.73	19450	20240805	0.00	27700	-29.78	20240109	19450	0.00	20240805	29800	-34.73	20230915	19450	0.00	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
149	20240805	130643	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20000	-1800	5	-8.26	5127357350	249852	100.97	21200	21350	20000	28300	15300	21800	20521.58	6.28	7645	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	50	1	16510993	3302	6.13	1.38	12	1.51	3261.00	14506.00	29800	20230915	-32.89	20000	20240805	0.00	27700	-27.80	20240109	20000	0.00	20240805	29800	-32.89	20230915	20000	0.00	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
150	20240805	120638	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20300	-1500	5	-6.88	4085119050	198128	80.06	21200	21350	20050	28300	15300	21800	20618.59	6.28	10786	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	50	1	16510993	3352	6.23	1.40	12	1.20	3261.00	14506.00	29800	20230915	-31.88	20050	20240805	1.25	27700	-26.71	20240109	20050	1.25	20240805	29800	-31.88	20230915	20050	1.25	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
151	20240805	110641	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20350	-1450	5	-6.65	3005766550	144759	58.50	21200	21350	20200	28300	15300	21800	20763.94	6.28	7452	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	50	1	16510993	3360	6.24	1.40	12	0.88	3261.00	14506.00	29800	20230915	-31.71	20200	20240805	0.74	27700	-26.53	20240109	20200	0.74	20240805	29800	-31.71	20230915	20200	0.74	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
152	20240805	100639	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20850	-950	5	-4.36	1611752900	76844	31.05	21200	21350	20750	28300	15300	21800	20974.35	6.28	-324	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	50	1	16510993	3443	6.39	1.44	12	0.47	3261.00	14506.00	29800	20230915	-30.03	20750	20240805	0.48	27700	-24.73	20240109	20750	0.48	20240805	29800	-30.03	20230915	20750	0.48	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
153	20240805	090635	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20850	-950	5	-4.36	527701950	25052	10.12	21200	21350	20800	28300	15300	21800	21064.26	6.28	1757	22900	22350	22050	21500	21200	22200	21350	83	6500	500	16130	50	1	16510993	3443	6.39	1.44	12	0.15	3261.00	14506.00	29800	20230915	-30.03	20800	20240805	0.24	27700	-24.73	20240109	20800	0.24	20240805	29800	-30.03	20230915	20800	0.24	20240805	3.29	N	101160	500	82 억	1036749	N	N	0	N	N
154	20240802	160629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-1250	5	-5.42	5321911100	242261	268.54	22400	22600	21750	29950	16150	23050	21967.93	6.39	-35961	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3599	6.69	1.50	12	1.47	3261.00	14506.00	29800	20230915	-26.85	21300	20240603	2.35	27700	-21.30	20240109	21300	2.35	20240603	29800	-26.85	20230915	21300	2.35	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
155	20240802	150627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-1100	5	-4.77	5085563400	231479	256.59	22400	22600	21750	29950	16150	23050	21969.87	6.39	-33532	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3624	6.73	1.51	12	1.40	3261.00	14506.00	29800	20230915	-26.34	21300	20240603	3.05	27700	-20.76	20240109	21300	3.05	20240603	29800	-26.34	20230915	21300	3.05	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
156	20240802	140632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-1300	5	-5.64	4366075900	198600	220.14	22400	22600	21750	29950	16150	23050	21984.27	6.39	-33270	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3591	6.67	1.50	12	1.20	3261.00	14506.00	29800	20230915	-27.01	21300	20240603	2.11	27700	-21.48	20240109	21300	2.11	20240603	29800	-27.01	20230915	21300	2.11	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
157	20240802	130630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-1250	5	-5.42	3930599450	178653	198.03	22400	22600	21750	29950	16150	23050	22001.31	6.39	-30584	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3599	6.69	1.50	12	1.08	3261.00	14506.00	29800	20230915	-26.85	21300	20240603	2.35	27700	-21.30	20240109	21300	2.35	20240603	29800	-26.85	20230915	21300	2.35	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
158	20240802	120631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-1200	5	-5.21	3264358300	148131	164.20	22400	22600	21800	29950	16150	23050	22036.97	6.39	-29905	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3608	6.70	1.51	12	0.90	3261.00	14506.00	29800	20230915	-26.68	21300	20240603	2.58	27700	-21.12	20240109	21300	2.58	20240603	29800	-26.68	20230915	21300	2.58	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
159	20240802	110631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-1150	5	-4.99	2776490750	125826	139.48	22400	22600	21800	29950	16150	23050	22066.11	6.39	-28525	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3616	6.72	1.51	12	0.76	3261.00	14506.00	29800	20230915	-26.51	21300	20240603	2.82	27700	-20.94	20240109	21300	2.82	20240603	29800	-26.51	20230915	21300	2.82	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
160	20240802	100626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-1150	5	-4.99	2291466650	103682	114.93	22400	22600	21800	29950	16150	23050	22100.91	6.39	-25405	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3616	6.72	1.51	12	0.63	3261.00	14506.00	29800	20230915	-26.51	21300	20240603	2.82	27700	-20.94	20240109	21300	2.82	20240603	29800	-26.51	20230915	21300	2.82	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
161	20240802	090632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-850	5	-3.69	278880600	12537	13.90	22400	22500	22050	29950	16150	23050	22244.60	6.39	2541	24183	23616	23233	22666	22283	23425	22475	83	6900	500	17050	50	1	16510993	3665	6.81	1.53	12	0.08	3261.00	14506.00	29800	20230915	-25.50	21300	20240603	4.23	27700	-19.86	20240109	21300	4.23	20240603	29800	-25.50	20230915	21300	4.23	20240603	3.35	N	101160	500	82 억	1055671	N	N	0	N	N
162	20240801	160625	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-400	5	-1.71	2088986200	89930	78.62	23800	23800	22850	30450	16450	23450	23229.11	6.61	-35555	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3806	7.07	1.59	12	0.54	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
163	20240801	150644	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-500	5	-2.13	1957216050	84206	73.62	23800	23800	22850	30450	16450	23450	23243.19	6.61	-33394	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3789	7.04	1.58	12	0.51	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
164	20240801	140637	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-350	5	-1.49	1454496700	62322	54.49	23800	23800	23000	30450	16450	23450	23338.42	6.61	-19484	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3814	7.08	1.59	12	0.38	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
165	20240801	130628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-350	5	-1.49	1297031700	55494	48.52	23800	23800	23000	30450	16450	23450	23372.47	6.61	-16685	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3814	7.08	1.59	12	0.34	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
166	20240801	120633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-350	5	-1.49	1221435300	52220	45.65	23800	23800	23000	30450	16450	23450	23390.18	6.61	-15535	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3814	7.08	1.59	12	0.32	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
167	20240801	110633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	-300	5	-1.28	1042198750	44453	38.86	23800	23800	23000	30450	16450	23450	23444.96	6.61	-14857	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3822	7.10	1.60	12	0.27	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
168	20240801	100629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-250	5	-1.07	764556050	32428	28.35	23800	23800	23150	30450	16450	23450	23577.03	6.61	-11877	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3831	7.11	1.60	12	0.20	3261.00	14506.00	29800	20230915	-22.15	21300	20240603	8.92	27700	-16.25	20240109	21300	8.92	20240603	29800	-22.15	20230915	21300	8.92	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N
169	20240801	090621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	300	2	1.28	296569800	12486	10.92	23800	23800	23650	30450	16450	23450	23752.19	6.61	-6142	24183	23816	23133	22766	22083	24000	22950	83	7000	500	17350	50	1	16510993	3921	7.28	1.64	12	0.08	3261.00	14506.00	29800	20230915	-20.30	21300	20240603	11.50	27700	-14.26	20240109	21300	11.50	20240603	29800	-20.30	20230915	21300	11.50	20240603	3.37	N	101160	500	82 억	1090805	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History