KissMeData/361390/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 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	161202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-150	5	-1.07	198443390	14273	160.03	13870	14070	13850	18200	9800	14000	13903.44	9.43	-398	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1039	62.67	2.98	12	0.19	221.00	4645.00	19000	20240104	-27.11	12550	20240805	10.36	19000	-27.11	20240104	12550	10.36	20240805	19000	-27.11	20240104	12550	10.36	20240805	2.38	N	361390	500	37 억	707269	N	N	2057	N	N
3	20240830	151217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-80	5	-0.57	180686260	12991	145.66	13870	14070	13850	18200	9800	14000	13908.57	9.43	-389	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1044	62.99	3.00	12	0.17	221.00	4645.00	19000	20240104	-26.74	12550	20240805	10.92	19000	-26.74	20240104	12550	10.92	20240805	19000	-26.74	20240104	12550	10.92	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
4	20240830	141214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-140	5	-1.00	120277900	8635	96.82	13870	14070	13860	18200	9800	14000	13929.11	9.43	-759	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1040	62.71	2.98	12	0.12	221.00	4645.00	19000	20240104	-27.05	12550	20240805	10.44	19000	-27.05	20240104	12550	10.44	20240805	19000	-27.05	20240104	12550	10.44	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
5	20240830	131208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	-120	5	-0.86	84953800	6089	68.27	13870	14070	13870	18200	9800	14000	13952.01	9.43	-699	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1041	62.81	2.99	12	0.08	221.00	4645.00	19000	20240104	-26.95	12550	20240805	10.60	19000	-26.95	20240104	12550	10.60	20240805	19000	-26.95	20240104	12550	10.60	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
6	20240830	121213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-70	5	-0.50	66131520	4735	53.09	13870	14070	13870	18200	9800	14000	13966.53	9.43	-699	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1045	63.03	3.00	12	0.06	221.00	4645.00	19000	20240104	-26.68	12550	20240805	11.00	19000	-26.68	20240104	12550	11.00	20240805	19000	-26.68	20240104	12550	11.00	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
7	20240830	111225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-90	5	-0.64	54139510	3874	43.44	13870	14070	13870	18200	9800	14000	13975.09	9.43	-768	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1043	62.94	2.99	12	0.05	221.00	4645.00	19000	20240104	-26.79	12550	20240805	10.84	19000	-26.79	20240104	12550	10.84	20240805	19000	-26.79	20240104	12550	10.84	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
8	20240830	101218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	50	2	0.36	14256250	1020	11.44	13870	14070	13870	18200	9800	14000	13976.72	9.43	505	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1054	63.57	3.02	12	0.01	221.00	4645.00	19000	20240104	-26.05	12550	20240805	11.95	19000	-26.05	20240104	12550	11.95	20240805	19000	-26.05	20240104	12550	11.95	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
9	20240830	091223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	0	3	0.00	7965560	571	6.40	13870	14070	13870	18200	9800	14000	13950.19	9.43	236	14260	14130	13900	13770	13540	14195	13835	38	4200	500	9520	10	1	7500789	1050	63.35	3.01	12	0.01	221.00	4645.00	19000	20240104	-26.32	12550	20240805	11.55	19000	-26.32	20240104	12550	11.55	20240805	19000	-26.32	20240104	12550	11.55	20240805	2.38	N	361390	500	37 억	707269	N	N	0	N	N
10	20240829	161222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	50	2	0.36	123827630	8919	100.71	13780	14030	13670	18130	9770	13950	13883.56	9.44	-630	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1050	63.35	3.01	12	0.12	221.00	4645.00	19000	20240104	-26.32	12550	20240805	11.55	19000	-26.32	20240104	12550	11.55	20240805	19000	-26.32	20240104	12550	11.55	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
11	20240829	151234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	0	3	0.00	112494790	8108	91.55	13780	14030	13670	18130	9770	13950	13874.54	9.44	-564	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1046	63.12	3.00	12	0.11	221.00	4645.00	19000	20240104	-26.58	12550	20240805	11.16	19000	-26.58	20240104	12550	11.16	20240805	19000	-26.58	20240104	12550	11.16	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
12	20240829	141234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	30	2	0.22	107492800	7748	87.49	13780	14030	13670	18130	9770	13950	13873.62	9.44	-545	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1049	63.26	3.01	12	0.10	221.00	4645.00	19000	20240104	-26.42	12550	20240805	11.39	19000	-26.42	20240104	12550	11.39	20240805	19000	-26.42	20240104	12550	11.39	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
13	20240829	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	-50	5	-0.36	101915910	7347	82.96	13780	14030	13670	18130	9770	13950	13871.77	9.44	-585	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1043	62.90	2.99	12	0.10	221.00	4645.00	19000	20240104	-26.84	12550	20240805	10.76	19000	-26.84	20240104	12550	10.76	20240805	19000	-26.84	20240104	12550	10.76	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
14	20240829	121233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	70	2	0.50	83458380	6024	68.02	13780	14030	13670	18130	9770	13950	13854.31	9.44	244	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1052	63.44	3.02	12	0.08	221.00	4645.00	19000	20240104	-26.21	12550	20240805	11.71	19000	-26.21	20240104	12550	11.71	20240805	19000	-26.21	20240104	12550	11.71	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
15	20240829	111234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-40	5	-0.29	81108450	5856	66.12	13780	13990	13670	18130	9770	13950	13850.49	9.44	158	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1043	62.94	2.99	12	0.08	221.00	4645.00	19000	20240104	-26.79	12550	20240805	10.84	19000	-26.79	20240104	12550	10.84	20240805	19000	-26.79	20240104	12550	10.84	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
16	20240829	101225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	0	3	0.00	67679490	4893	55.25	13780	13990	13670	18130	9770	13950	13831.90	9.44	377	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1046	63.12	3.00	12	0.07	221.00	4645.00	19000	20240104	-26.58	12550	20240805	11.16	19000	-26.58	20240104	12550	11.16	20240805	19000	-26.58	20240104	12550	11.16	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
17	20240829	091234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	20	2	0.14	17837310	1288	14.54	13780	13990	13670	18130	9770	13950	13848.84	9.44	-370	14310	14130	14040	13860	13770	14085	13815	38	4180	500	9480	10	1	7500789	1048	63.21	3.01	12	0.02	221.00	4645.00	19000	20240104	-26.47	12550	20240805	11.31	19000	-26.47	20240104	12550	11.31	20240805	19000	-26.47	20240104	12550	11.31	20240805	2.38	N	361390	500	37 억	707899	N	N	80	N	N
18	20240828	161152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-160	5	-1.13	123896800	8827	88.47	13990	14220	13950	18340	9880	14110	14036.15	9.46	-1409	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1046	63.12	3.00	12	0.12	221.00	4645.00	19000	20240104	-26.58	12550	20240805	11.16	19000	-26.58	20240104	12550	11.16	20240805	19000	-26.58	20240104	12550	11.16	20240805	2.34	N	361390	500	37 억	709292	N	N	80	N	N
19	20240828	151200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	-50	5	-0.35	118619000	8449	84.68	13990	14220	13950	18340	9880	14110	14039.41	9.46	-1411	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1055	63.62	3.03	12	0.11	221.00	4645.00	19000	20240104	-26.00	12550	20240805	12.03	19000	-26.00	20240104	12550	12.03	20240805	19000	-26.00	20240104	12550	12.03	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
20	20240828	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-120	5	-0.85	83786040	5956	59.70	13990	14220	13990	18340	9880	14110	14067.50	9.46	-1037	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1049	63.30	3.01	12	0.08	221.00	4645.00	19000	20240104	-26.37	12550	20240805	11.47	19000	-26.37	20240104	12550	11.47	20240805	19000	-26.37	20240104	12550	11.47	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
21	20240828	131159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	-30	5	-0.21	65215250	4633	46.44	13990	14220	13990	18340	9880	14110	14076.25	9.46	-849	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1056	63.71	3.03	12	0.06	221.00	4645.00	19000	20240104	-25.89	12550	20240805	12.19	19000	-25.89	20240104	12550	12.19	20240805	19000	-25.89	20240104	12550	12.19	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
22	20240828	121156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-10	5	-0.07	58749780	4174	41.84	13990	14220	13990	18340	9880	14110	14075.17	9.46	-725	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1058	63.80	3.04	12	0.06	221.00	4645.00	19000	20240104	-25.79	12550	20240805	12.35	19000	-25.79	20240104	12550	12.35	20240805	19000	-25.79	20240104	12550	12.35	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
23	20240828	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	-60	5	-0.43	54632950	3882	38.91	13990	14220	13990	18340	9880	14110	14073.40	9.46	-648	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1054	63.57	3.02	12	0.05	221.00	4645.00	19000	20240104	-26.05	12550	20240805	11.95	19000	-26.05	20240104	12550	11.95	20240805	19000	-26.05	20240104	12550	11.95	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
24	20240828	101225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	10	2	0.07	33386210	2374	23.79	13990	14220	13990	18340	9880	14110	14063.27	9.46	310	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1059	63.89	3.04	12	0.03	221.00	4645.00	19000	20240104	-25.68	12550	20240805	12.51	19000	-25.68	20240104	12550	12.51	20240805	19000	-25.68	20240104	12550	12.51	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
25	20240828	091217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	60	2	0.43	8780150	620	6.21	13990	14220	13990	18340	9880	14110	14161.53	9.46	-230	14450	14280	14100	13930	13750	14365	14015	38	4230	500	9590	10	1	7500789	1063	64.12	3.05	12	0.01	221.00	4645.00	19000	20240104	-25.42	12550	20240805	12.91	19000	-25.42	20240104	12550	12.91	20240805	19000	-25.42	20240104	12550	12.91	20240805	2.34	N	361390	500	37 억	709292	N	N	15	N	N
26	20240827	161149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	0	3	0.00	137796070	9779	56.73	13920	14270	13920	18340	9880	14110	14090.79	9.43	1913	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1058	63.85	3.04	12	0.13	221.00	4645.00	19000	20240104	-25.74	12550	20240805	12.43	19000	-25.74	20240104	12550	12.43	20240805	19000	-25.74	20240104	12550	12.43	20240805	2.35	N	361390	500	37 억	707379	N	N	15	N	N
27	20240827	151157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-10	5	-0.07	129734690	9209	53.42	13920	14270	13920	18340	9880	14110	14087.82	9.43	1688	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1058	63.80	3.04	12	0.12	221.00	4645.00	19000	20240104	-25.79	12550	20240805	12.35	19000	-25.79	20240104	12550	12.35	20240805	19000	-25.79	20240104	12550	12.35	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
28	20240827	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	0	3	0.00	122384400	8690	50.41	13920	14270	13920	18340	9880	14110	14083.36	9.43	1466	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1058	63.85	3.04	12	0.12	221.00	4645.00	19000	20240104	-25.74	12550	20240805	12.43	19000	-25.74	20240104	12550	12.43	20240805	19000	-25.74	20240104	12550	12.43	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
29	20240827	131205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	50	2	0.35	121253960	8610	49.94	13920	14270	13920	18340	9880	14110	14082.92	9.43	1469	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1062	64.07	3.05	12	0.11	221.00	4645.00	19000	20240104	-25.47	12550	20240805	12.83	19000	-25.47	20240104	12550	12.83	20240805	19000	-25.47	20240104	12550	12.83	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
30	20240827	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-10	5	-0.07	119314430	8473	49.15	13920	14270	13920	18340	9880	14110	14081.72	9.43	1470	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1058	63.80	3.04	12	0.11	221.00	4645.00	19000	20240104	-25.79	12550	20240805	12.35	19000	-25.79	20240104	12550	12.35	20240805	19000	-25.79	20240104	12550	12.35	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
31	20240827	111204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	-60	5	-0.43	71712570	5104	29.61	13920	14260	13920	18340	9880	14110	14050.27	9.43	197	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1054	63.57	3.02	12	0.07	221.00	4645.00	19000	20240104	-26.05	12550	20240805	11.95	19000	-26.05	20240104	12550	11.95	20240805	19000	-26.05	20240104	12550	11.95	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
32	20240827	101159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	20	2	0.14	52828520	3762	21.82	13920	14260	13920	18340	9880	14110	14042.67	9.43	-233	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1060	63.94	3.04	12	0.05	221.00	4645.00	19000	20240104	-25.63	12550	20240805	12.59	19000	-25.63	20240104	12550	12.59	20240805	19000	-25.63	20240104	12550	12.59	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
33	20240827	091201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	110	2	0.78	16518190	1172	6.80	13920	14260	13920	18340	9880	14110	14094.02	9.43	-91	15296	14702	14266	13672	13236	14485	13455	38	4230	500	9590	10	1	7500789	1067	64.34	3.06	12	0.02	221.00	4645.00	19000	20240104	-25.16	12550	20240805	13.31	19000	-25.16	20240104	12550	13.31	20240805	19000	-25.16	20240104	12550	13.31	20240805	2.35	N	361390	500	37 억	707379	N	N	11	N	N
34	20240826	161143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-390	5	-2.69	243603390	17155	149.84	14510	14860	13830	18850	10150	14500	14200.22	9.45	-1332	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1058	63.85	3.04	12	0.23	221.00	4645.00	19000	20240104	-25.74	12550	20240805	12.43	19000	-25.74	20240104	12550	12.43	20240805	19000	-25.74	20240104	12550	12.43	20240805	2.36	N	361390	500	37 억	708747	N	N	11	N	N
35	20240826	151153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	-380	5	-2.62	226699360	15957	139.37	14510	14860	13830	18850	10150	14500	14206.89	9.45	-1125	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1059	63.89	3.04	12	0.21	221.00	4645.00	19000	20240104	-25.68	12550	20240805	12.51	19000	-25.68	20240104	12550	12.51	20240805	19000	-25.68	20240104	12550	12.51	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
36	20240826	141158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	-330	5	-2.28	211531270	14882	129.99	14510	14860	13830	18850	10150	14500	14213.90	9.45	-919	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1063	64.12	3.05	12	0.20	221.00	4645.00	19000	20240104	-25.42	12550	20240805	12.91	19000	-25.42	20240104	12550	12.91	20240805	19000	-25.42	20240104	12550	12.91	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
37	20240826	131158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	-410	5	-2.83	201780500	14191	123.95	14510	14860	13830	18850	10150	14500	14218.91	9.45	-853	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1057	63.76	3.03	12	0.19	221.00	4645.00	19000	20240104	-25.84	12550	20240805	12.27	19000	-25.84	20240104	12550	12.27	20240805	19000	-25.84	20240104	12550	12.27	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
38	20240826	121152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	-380	5	-2.62	187331280	13165	114.99	14510	14860	13830	18850	10150	14500	14229.49	9.45	-925	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1059	63.89	3.04	12	0.18	221.00	4645.00	19000	20240104	-25.68	12550	20240805	12.51	19000	-25.68	20240104	12550	12.51	20240805	19000	-25.68	20240104	12550	12.51	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
39	20240826	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-160	5	-1.10	51244170	3538	30.90	14510	14860	14330	18850	10150	14500	14483.94	9.45	-1426	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1076	64.89	3.09	12	0.05	221.00	4645.00	19000	20240104	-24.53	12550	20240805	14.26	19000	-24.53	20240104	12550	14.26	20240805	19000	-24.53	20240104	12550	14.26	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
40	20240826	101154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-130	5	-0.90	38368420	2641	23.07	14510	14860	14360	18850	10150	14500	14527.99	9.45	-1035	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1078	65.02	3.09	12	0.04	221.00	4645.00	19000	20240104	-24.37	12550	20240805	14.50	19000	-24.37	20240104	12550	14.50	20240805	19000	-24.37	20240104	12550	14.50	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
41	20240826	091150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	300	2	2.07	9764680	665	5.81	14510	14860	14510	18850	10150	14500	14683.73	9.45	-148	14833	14666	14533	14366	14233	14600	14300	38	4350	500	9860	10	1	7500789	1110	66.97	3.19	12	0.01	221.00	4645.00	19000	20240104	-22.11	12550	20240805	17.93	19000	-22.11	20240104	12550	17.93	20240805	19000	-22.11	20240104	12550	17.93	20240805	2.36	N	361390	500	37 억	708747	N	N	0	N	N
42	20240823	161142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	-130	5	-0.89	163338870	11293	71.89	14630	14700	14400	19010	10250	14630	14463.71	9.46	-611	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1088	65.61	3.12	12	0.15	221.00	4645.00	19000	20240104	-23.68	12550	20240805	15.54	19000	-23.68	20240104	12550	15.54	20240805	19000	-23.68	20240104	12550	15.54	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
43	20240823	151153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-120	5	-0.82	157234370	10872	69.21	14630	14700	14400	19010	10250	14630	14462.32	9.46	-511	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1088	65.66	3.12	12	0.14	221.00	4645.00	19000	20240104	-23.63	12550	20240805	15.62	19000	-23.63	20240104	12550	15.62	20240805	19000	-23.63	20240104	12550	15.62	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
44	20240823	141153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-180	5	-1.23	137151540	9483	60.37	14630	14700	14400	19010	10250	14630	14462.89	9.46	-501	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1084	65.38	3.11	12	0.13	221.00	4645.00	19000	20240104	-23.95	12550	20240805	15.14	19000	-23.95	20240104	12550	15.14	20240805	19000	-23.95	20240104	12550	15.14	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
45	20240823	131152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-150	5	-1.03	128051710	8855	56.37	14630	14700	14400	19010	10250	14630	14460.95	9.46	-440	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1086	65.52	3.12	12	0.12	221.00	4645.00	19000	20240104	-23.79	12550	20240805	15.38	19000	-23.79	20240104	12550	15.38	20240805	19000	-23.79	20240104	12550	15.38	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
46	20240823	121150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-190	5	-1.30	120494080	8332	53.04	14630	14700	14400	19010	10250	14630	14461.60	9.46	-425	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1083	65.34	3.11	12	0.11	221.00	4645.00	19000	20240104	-24.00	12550	20240805	15.06	19000	-24.00	20240104	12550	15.06	20240805	19000	-24.00	20240104	12550	15.06	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
47	20240823	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-200	5	-1.37	115861810	8011	51.00	14630	14700	14400	19010	10250	14630	14462.84	9.46	-420	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1082	65.29	3.11	12	0.11	221.00	4645.00	19000	20240104	-24.05	12550	20240805	14.98	19000	-24.05	20240104	12550	14.98	20240805	19000	-24.05	20240104	12550	14.98	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
48	20240823	101152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-180	5	-1.23	82300360	5688	36.21	14630	14700	14400	19010	10250	14630	14469.12	9.46	-137	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1084	65.38	3.11	12	0.08	221.00	4645.00	19000	20240104	-23.95	12550	20240805	15.14	19000	-23.95	20240104	12550	15.14	20240805	19000	-23.95	20240104	12550	15.14	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
49	20240823	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-120	5	-0.82	22423640	1544	9.83	14630	14700	14480	19010	10250	14630	14523.08	9.46	-442	15363	14996	14773	14406	14183	14885	14295	38	4380	500	9940	10	1	7500789	1088	65.66	3.12	12	0.02	221.00	4645.00	19000	20240104	-23.63	12550	20240805	15.62	19000	-23.63	20240104	12550	15.62	20240805	19000	-23.63	20240104	12550	15.62	20240805	2.34	N	361390	500	37 억	709358	N	N	27	N	N
50	20240822	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-160	5	-1.08	230075070	15688	114.07	14800	15140	14550	19220	10360	14790	14665.74	9.52	-4338	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1097	66.20	3.15	12	0.21	221.00	4645.00	19000	20240104	-23.00	12550	20240805	16.57	19000	-23.00	20240104	12550	16.57	20240805	19000	-23.00	20240104	12550	16.57	20240805	2.39	N	361390	500	37 억	714196	N	N	27	N	N
51	20240822	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-180	5	-1.22	227091570	15484	112.59	14800	15140	14550	19220	10360	14790	14666.21	9.52	-4278	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1096	66.11	3.15	12	0.21	221.00	4645.00	19000	20240104	-23.11	12550	20240805	16.41	19000	-23.11	20240104	12550	16.41	20240805	19000	-23.11	20240104	12550	16.41	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
52	20240822	141155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-210	5	-1.42	173828220	11828	86.00	14800	15140	14580	19220	10360	14790	14696.33	9.52	-4480	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1094	65.97	3.14	12	0.16	221.00	4645.00	19000	20240104	-23.26	12550	20240805	16.18	19000	-23.26	20240104	12550	16.18	20240805	19000	-23.26	20240104	12550	16.18	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
53	20240822	131153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-180	5	-1.22	146425660	9951	72.36	14800	15140	14590	19220	10360	14790	14714.67	9.52	-4480	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1096	66.11	3.15	12	0.13	221.00	4645.00	19000	20240104	-23.11	12550	20240805	16.41	19000	-23.11	20240104	12550	16.41	20240805	19000	-23.11	20240104	12550	16.41	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
54	20240822	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-120	5	-0.81	95275330	6454	46.93	14800	15140	14670	19220	10360	14790	14762.21	9.52	-3835	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1100	66.38	3.16	12	0.09	221.00	4645.00	19000	20240104	-22.79	12550	20240805	16.89	19000	-22.79	20240104	12550	16.89	20240805	19000	-22.79	20240104	12550	16.89	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
55	20240822	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-40	5	-0.27	50621860	3419	24.86	14800	15140	14720	19220	10360	14790	14806.04	9.52	-1720	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1106	66.74	3.18	12	0.05	221.00	4645.00	19000	20240104	-22.37	12550	20240805	17.53	19000	-22.37	20240104	12550	17.53	20240805	19000	-22.37	20240104	12550	17.53	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
56	20240822	101146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-40	5	-0.27	40680700	2745	19.96	14800	15140	14720	19220	10360	14790	14819.93	9.52	-1631	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1106	66.74	3.18	12	0.04	221.00	4645.00	19000	20240104	-22.37	12550	20240805	17.53	19000	-22.37	20240104	12550	17.53	20240805	19000	-22.37	20240104	12550	17.53	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
57	20240822	091148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	50	2	0.34	9394790	628	4.57	14800	15140	14800	19220	10360	14790	14959.86	9.52	-307	15170	14980	14880	14690	14590	14930	14640	38	4430	500	10050	10	1	7500789	1113	67.15	3.19	12	0.01	221.00	4645.00	19000	20240104	-21.89	12550	20240805	18.25	19000	-21.89	20240104	12550	18.25	20240805	19000	-21.89	20240104	12550	18.25	20240805	2.39	N	361390	500	37 억	714196	N	N	22	N	N
58	20240821	161140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-350	5	-2.31	203921780	13706	79.22	15060	15070	14780	19680	10600	15140	14878.93	9.55	-5425	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1109	66.92	3.18	12	0.18	221.00	4645.00	19000	20240104	-22.16	12550	20240805	17.85	19000	-22.16	20240104	12550	17.85	20240805	19000	-22.16	20240104	12550	17.85	20240805	2.36	N	361390	500	37 억	716613	N	N	22	N	N
59	20240821	151157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-350	5	-2.31	188995240	12697	73.38	15060	15070	14780	19680	10600	15140	14885.03	9.55	-5298	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1109	66.92	3.18	12	0.17	221.00	4645.00	19000	20240104	-22.16	12550	20240805	17.85	19000	-22.16	20240104	12550	17.85	20240805	19000	-22.16	20240104	12550	17.85	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
60	20240821	141152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-350	5	-2.31	152707020	10246	59.22	15060	15070	14780	19680	10600	15140	14904.06	9.55	-5268	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1109	66.92	3.18	12	0.14	221.00	4645.00	19000	20240104	-22.16	12550	20240805	17.85	19000	-22.16	20240104	12550	17.85	20240805	19000	-22.16	20240104	12550	17.85	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
61	20240821	131200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-340	5	-2.25	123013890	8240	47.62	15060	15070	14780	19680	10600	15140	14928.87	9.55	-3614	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1110	66.97	3.19	12	0.11	221.00	4645.00	19000	20240104	-22.11	12550	20240805	17.93	19000	-22.11	20240104	12550	17.93	20240805	19000	-22.11	20240104	12550	17.93	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
62	20240821	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-350	5	-2.31	113938530	7627	44.08	15060	15070	14780	19680	10600	15140	14938.84	9.55	-3042	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1109	66.92	3.18	12	0.10	221.00	4645.00	19000	20240104	-22.16	12550	20240805	17.85	19000	-22.16	20240104	12550	17.85	20240805	19000	-22.16	20240104	12550	17.85	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
63	20240821	111153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-260	5	-1.72	103552300	6925	40.02	15060	15070	14780	19680	10600	15140	14953.40	9.55	-2558	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1116	67.33	3.20	12	0.09	221.00	4645.00	19000	20240104	-21.68	12550	20240805	18.57	19000	-21.68	20240104	12550	18.57	20240805	19000	-21.68	20240104	12550	18.57	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
64	20240821	101158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-240	5	-1.59	66809170	4454	25.74	15060	15070	14900	19680	10600	15140	14999.81	9.55	-1195	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1118	67.42	3.21	12	0.06	221.00	4645.00	19000	20240104	-21.58	12550	20240805	18.73	19000	-21.58	20240104	12550	18.73	20240805	19000	-21.58	20240104	12550	18.73	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
65	20240821	091149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-190	5	-1.25	21729350	1446	8.36	15060	15060	14950	19680	10600	15140	15027.21	9.55	-1045	15593	15366	15033	14806	14473	15480	14920	38	4540	500	10290	10	1	7500789	1121	67.65	3.22	12	0.02	221.00	4645.00	19000	20240104	-21.32	12550	20240805	19.12	19000	-21.32	20240104	12550	19.12	20240805	19000	-21.32	20240104	12550	19.12	20240805	2.36	N	361390	500	37 억	716613	N	N	5	N	N
66	20240820	161135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	420	2	2.85	258818940	17271	104.78	14870	15260	14700	19130	10310	14720	14985.64	9.47	6346	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1136	68.51	3.26	12	0.23	221.00	4645.00	19000	20240104	-20.32	12550	20240805	20.64	19000	-20.32	20240104	12550	20.64	20240805	19000	-20.32	20240104	12550	20.64	20240805	2.51	N	361390	500	37 억	710461	N	N	5	N	N
67	20240820	151149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15160	440	2	2.99	247635330	16536	100.32	14870	15260	14700	19130	10310	14720	14975.53	9.47	6271	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1137	68.60	3.26	12	0.22	221.00	4645.00	19000	20240104	-20.21	12550	20240805	20.80	19000	-20.21	20240104	12550	20.80	20240805	19000	-20.21	20240104	12550	20.80	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
68	20240820	141145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	180	2	1.22	124095220	8338	50.59	14870	14990	14700	19130	10310	14720	14883.09	9.47	1557	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1118	67.42	3.21	12	0.11	221.00	4645.00	19000	20240104	-21.58	12550	20240805	18.73	19000	-21.58	20240104	12550	18.73	20240805	19000	-21.58	20240104	12550	18.73	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
69	20240820	131148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	190	2	1.29	119028570	7998	48.52	14870	14990	14700	19130	10310	14720	14882.29	9.47	1494	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1118	67.47	3.21	12	0.11	221.00	4645.00	19000	20240104	-21.53	12550	20240805	18.80	19000	-21.53	20240104	12550	18.80	20240805	19000	-21.53	20240104	12550	18.80	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
70	20240820	121140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	110	2	0.75	93878130	6308	38.27	14870	14990	14700	19130	10310	14720	14882.39	9.47	988	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1112	67.10	3.19	12	0.08	221.00	4645.00	19000	20240104	-21.95	12550	20240805	18.17	19000	-21.95	20240104	12550	18.17	20240805	19000	-21.95	20240104	12550	18.17	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
71	20240820	111139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	100	2	0.68	90915570	6108	37.06	14870	14990	14700	19130	10310	14720	14884.67	9.47	991	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1112	67.06	3.19	12	0.08	221.00	4645.00	19000	20240104	-22.00	12550	20240805	18.09	19000	-22.00	20240104	12550	18.09	20240805	19000	-22.00	20240104	12550	18.09	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
72	20240820	101135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	180	2	1.22	74959370	5030	30.52	14870	14990	14700	19130	10310	14720	14902.46	9.47	767	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1118	67.42	3.21	12	0.07	221.00	4645.00	19000	20240104	-21.58	12550	20240805	18.73	19000	-21.58	20240104	12550	18.73	20240805	19000	-21.58	20240104	12550	18.73	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
73	20240820	091139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	90	2	0.61	4739050	321	1.95	14870	14870	14700	19130	10310	14720	14763.40	9.47	-20	15040	14880	14740	14580	14440	14810	14510	38	4410	500	10000	10	1	7500789	1111	67.01	3.19	12	0.00	221.00	4645.00	19000	20240104	-22.05	12550	20240805	18.01	19000	-22.05	20240104	12550	18.01	20240805	19000	-22.05	20240104	12550	18.01	20240805	2.51	N	361390	500	37 억	710461	N	N	0	N	N
74	20240819	161126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-70	5	-0.47	241582280	16414	41.37	14890	14900	14600	19220	10360	14790	14718.06	9.52	-3874	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1104	66.61	3.17	12	0.22	221.00	4645.00	19000	20240104	-22.53	12550	20240805	17.29	19000	-22.53	20240104	12550	17.29	20240805	19000	-22.53	20240104	12550	17.29	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
75	20240819	151137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-160	5	-1.08	231895960	15754	39.71	14890	14900	14600	19220	10360	14790	14719.81	9.52	-3664	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1097	66.20	3.15	12	0.21	221.00	4645.00	19000	20240104	-23.00	12550	20240805	16.57	19000	-23.00	20240104	12550	16.57	20240805	19000	-23.00	20240104	12550	16.57	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
76	20240819	141137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-140	5	-0.95	179799690	12194	30.74	14890	14900	14600	19220	10360	14790	14744.93	9.52	-2400	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1099	66.29	3.15	12	0.16	221.00	4645.00	19000	20240104	-22.89	12550	20240805	16.73	19000	-22.89	20240104	12550	16.73	20240805	19000	-22.89	20240104	12550	16.73	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
77	20240819	131133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-60	5	-0.41	154537160	10474	26.40	14890	14900	14600	19220	10360	14790	14754.36	9.52	-1579	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1105	66.65	3.17	12	0.14	221.00	4645.00	19000	20240104	-22.47	12550	20240805	17.37	19000	-22.47	20240104	12550	17.37	20240805	19000	-22.47	20240104	12550	17.37	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
78	20240819	121131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-10	5	-0.07	121981570	8257	20.81	14890	14900	14600	19220	10360	14790	14773.11	9.52	-1620	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1109	66.88	3.18	12	0.11	221.00	4645.00	19000	20240104	-22.21	12550	20240805	17.77	19000	-22.21	20240104	12550	17.77	20240805	19000	-22.21	20240104	12550	17.77	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
79	20240819	111135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	20	2	0.14	106091650	7182	18.10	14890	14900	14600	19220	10360	14790	14771.88	9.52	-1505	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1111	67.01	3.19	12	0.10	221.00	4645.00	19000	20240104	-22.05	12550	20240805	18.01	19000	-22.05	20240104	12550	18.01	20240805	19000	-22.05	20240104	12550	18.01	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
80	20240819	101133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	20	2	0.14	80254270	5432	13.69	14890	14900	14600	19220	10360	14790	14774.35	9.52	-1574	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1111	67.01	3.19	12	0.07	221.00	4645.00	19000	20240104	-22.05	12550	20240805	18.01	19000	-22.05	20240104	12550	18.01	20240805	19000	-22.05	20240104	12550	18.01	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
81	20240819	091131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-10	5	-0.07	13816940	940	2.37	14890	14890	14600	19220	10360	14790	14698.87	9.52	-676	15356	15072	14786	14502	14216	14930	14360	38	4430	500	10050	10	1	7500789	1109	66.88	3.18	12	0.01	221.00	4645.00	19000	20240104	-22.21	12550	20240805	17.77	19000	-22.21	20240104	12550	17.77	20240805	19000	-22.21	20240104	12550	17.77	20240805	2.54	N	361390	500	37 억	714327	N	N	0	N	N
82	20240816	161122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-280	5	-1.86	583108470	39432	279.72	15070	15070	14500	19590	10550	15070	14787.70	9.53	-920	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1109	66.92	3.18	12	0.53	221.00	4645.00	19000	20240104	-22.16	12550	20240805	17.85	19000	-22.16	20240104	12550	17.85	20240805	19000	-22.16	20240104	12550	17.85	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
83	20240816	151130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-310	5	-2.06	576192580	38964	276.40	15070	15070	14500	19590	10550	15070	14787.82	9.53	-715	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1107	66.79	3.18	12	0.52	221.00	4645.00	19000	20240104	-22.32	12550	20240805	17.61	19000	-22.32	20240104	12550	17.61	20240805	19000	-22.32	20240104	12550	17.61	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
84	20240816	141133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	-480	5	-3.19	536862090	36291	257.44	15070	15070	14500	19590	10550	15070	14793.26	9.53	-332	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1094	66.02	3.14	12	0.48	221.00	4645.00	19000	20240104	-23.21	12550	20240805	16.25	19000	-23.21	20240104	12550	16.25	20240805	19000	-23.21	20240104	12550	16.25	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
85	20240816	131133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-460	5	-3.05	491634900	33194	235.47	15070	15070	14500	19590	10550	15070	14810.96	9.53	912	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1096	66.11	3.15	12	0.44	221.00	4645.00	19000	20240104	-23.11	12550	20240805	16.41	19000	-23.11	20240104	12550	16.41	20240805	19000	-23.11	20240104	12550	16.41	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
86	20240816	121127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	-240	5	-1.59	299585120	20068	142.36	15070	15070	14800	19590	10550	15070	14928.50	9.53	385	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1112	67.10	3.19	12	0.27	221.00	4645.00	19000	20240104	-21.95	12550	20240805	18.17	19000	-21.95	20240104	12550	18.17	20240805	19000	-21.95	20240104	12550	18.17	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
87	20240816	111132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	-240	5	-1.59	263992670	17667	125.32	15070	15070	14800	19590	10550	15070	14942.70	9.53	707	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1112	67.10	3.19	12	0.24	221.00	4645.00	19000	20240104	-21.95	12550	20240805	18.17	19000	-21.95	20240104	12550	18.17	20240805	19000	-21.95	20240104	12550	18.17	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
88	20240816	101126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	-200	5	-1.33	186867890	12468	88.44	15070	15070	14870	19590	10550	15070	14987.80	9.53	836	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1115	67.29	3.20	12	0.17	221.00	4645.00	19000	20240104	-21.74	12550	20240805	18.49	19000	-21.74	20240104	12550	18.49	20240805	19000	-21.74	20240104	12550	18.49	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
89	20240816	091131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-90	5	-0.60	85700630	5713	40.53	15070	15070	14930	19590	10550	15070	15000.99	9.53	2892	15323	15196	15063	14936	14803	15130	14870	38	4520	500	10240	10	1	7500789	1124	67.78	3.22	12	0.08	221.00	4645.00	19000	20240104	-21.16	12550	20240805	19.36	19000	-21.16	20240104	12550	19.36	20240805	19000	-21.16	20240104	12550	19.36	20240805	2.53	N	361390	500	37 억	715170	N	N	0	N	N
90	20240814	161129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	0	3	0.00	205548360	13693	114.34	15180	15190	14930	19590	10550	15070	15011.20	9.53	37	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1130	68.19	3.24	12	0.18	221.00	4645.00	19000	20240104	-20.68	12550	20240805	20.08	19000	-20.68	20240104	12550	20.08	20240805	19000	-20.68	20240104	12550	20.08	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
91	20240814	151132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-90	5	-0.60	201157410	13401	111.90	15180	15190	14930	19590	10550	15070	15010.63	9.53	51	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1124	67.78	3.22	12	0.18	221.00	4645.00	19000	20240104	-21.16	12550	20240805	19.36	19000	-21.16	20240104	12550	19.36	20240805	19000	-21.16	20240104	12550	19.36	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
92	20240814	141138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-70	5	-0.46	168186650	11202	93.54	15180	15190	14930	19590	10550	15070	15013.98	9.53	-309	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1125	67.87	3.23	12	0.15	221.00	4645.00	19000	20240104	-21.05	12550	20240805	19.52	19000	-21.05	20240104	12550	19.52	20240805	19000	-21.05	20240104	12550	19.52	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
93	20240814	131133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-120	5	-0.80	149940320	9984	83.37	15180	15190	14930	19590	10550	15070	15018.06	9.53	-756	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1121	67.65	3.22	12	0.13	221.00	4645.00	19000	20240104	-21.32	12550	20240805	19.12	19000	-21.32	20240104	12550	19.12	20240805	19000	-21.32	20240104	12550	19.12	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
94	20240814	121126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-70	5	-0.46	112676840	7494	62.58	15180	15190	14970	19590	10550	15070	15035.61	9.53	-335	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1125	67.87	3.23	12	0.10	221.00	4645.00	19000	20240104	-21.05	12550	20240805	19.52	19000	-21.05	20240104	12550	19.52	20240805	19000	-21.05	20240104	12550	19.52	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
95	20240814	111123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-70	5	-0.46	90407850	6009	50.18	15180	15190	15000	19590	10550	15070	15045.41	9.53	-254	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1125	67.87	3.23	12	0.08	221.00	4645.00	19000	20240104	-21.05	12550	20240805	19.52	19000	-21.05	20240104	12550	19.52	20240805	19000	-21.05	20240104	12550	19.52	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
96	20240814	101118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-50	5	-0.33	58804940	3904	32.60	15180	15190	15010	19590	10550	15070	15062.74	9.53	-111	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1127	67.96	3.23	12	0.05	221.00	4645.00	19000	20240104	-20.95	12550	20240805	19.68	19000	-20.95	20240104	12550	19.68	20240805	19000	-20.95	20240104	12550	19.68	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
97	20240814	091154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	50	2	0.33	6381780	422	3.52	15180	15190	15080	19590	10550	15070	15122.70	9.53	16	15296	15182	15016	14902	14736	15240	14960	38	4520	500	10240	10	1	7500789	1134	68.42	3.26	12	0.01	221.00	4645.00	19000	20240104	-20.42	12550	20240805	20.48	19000	-20.42	20240104	12550	20.48	20240805	19000	-20.42	20240104	12550	20.48	20240805	2.56	N	361390	500	37 억	715133	N	N	4	N	N
98	20240813	161113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	20	2	0.13	178660860	11941	19.00	15050	15130	14850	19560	10540	15050	14961.97	9.59	-3110	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1130	68.19	3.24	12	0.16	221.00	4645.00	19000	20240104	-20.68	12550	20240805	20.08	19000	-20.68	20240104	12550	20.08	20240805	19000	-20.68	20240104	12550	20.08	20240805	2.56	N	361390	500	37 억	719056	N	N	4	N	N
99	20240813	151122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	10	2	0.07	173452030	11595	18.45	15050	15130	14850	19560	10540	15050	14959.21	9.59	-3070	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1130	68.14	3.24	12	0.15	221.00	4645.00	19000	20240104	-20.74	12550	20240805	20.00	19000	-20.74	20240104	12550	20.00	20240805	19000	-20.74	20240104	12550	20.00	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
100	20240813	141118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	0	3	0.00	147666350	9877	15.71	15050	15130	14850	19560	10540	15050	14950.53	9.59	-2858	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1129	68.10	3.24	12	0.13	221.00	4645.00	19000	20240104	-20.79	12550	20240805	19.92	19000	-20.79	20240104	12550	19.92	20240805	19000	-20.79	20240104	12550	19.92	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
101	20240813	131117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-60	5	-0.40	132288080	8851	14.08	15050	15130	14850	19560	10540	15050	14946.12	9.59	-2768	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1124	67.83	3.23	12	0.12	221.00	4645.00	19000	20240104	-21.11	12550	20240805	19.44	19000	-21.11	20240104	12550	19.44	20240805	19000	-21.11	20240104	12550	19.44	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
102	20240813	121113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-170	5	-1.13	107511940	7190	11.44	15050	15130	14850	19560	10540	15050	14952.98	9.59	-2784	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1116	67.33	3.20	12	0.10	221.00	4645.00	19000	20240104	-21.68	12550	20240805	18.57	19000	-21.68	20240104	12550	18.57	20240805	19000	-21.68	20240104	12550	18.57	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
103	20240813	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-100	5	-0.66	100308840	6707	10.67	15050	15130	14850	19560	10540	15050	14955.84	9.59	-2689	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1121	67.65	3.22	12	0.09	221.00	4645.00	19000	20240104	-21.32	12550	20240805	19.12	19000	-21.32	20240104	12550	19.12	20240805	19000	-21.32	20240104	12550	19.12	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
104	20240813	101110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-70	5	-0.47	37464040	2509	3.99	15050	15130	14850	19560	10540	15050	14931.86	9.59	-855	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1124	67.78	3.22	12	0.03	221.00	4645.00	19000	20240104	-21.16	12550	20240805	19.36	19000	-21.16	20240104	12550	19.36	20240805	19000	-21.16	20240104	12550	19.36	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
105	20240813	091116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-100	5	-0.66	10101120	673	1.07	15050	15130	14900	19560	10540	15050	15009.09	9.59	-543	16350	15700	15180	14530	14010	16025	14855	38	4510	500	10230	10	1	7500789	1121	67.65	3.22	12	0.01	221.00	4645.00	19000	20240104	-21.32	12550	20240805	19.12	19000	-21.32	20240104	12550	19.12	20240805	19000	-21.32	20240104	12550	19.12	20240805	2.56	N	361390	500	37 억	719056	N	N	5	N	N
106	20240812	161100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	390	2	2.66	954681300	62845	246.17	14690	15830	14660	19050	10270	14660	15191.05	9.52	5113	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1129	68.10	3.24	12	0.84	221.00	4645.00	19000	20240104	-20.79	12550	20240805	19.92	19000	-20.79	20240104	12550	19.92	20240805	19000	-20.79	20240104	12550	19.92	20240805	2.65	N	361390	500	37 억	714223	N	N	5	N	N
107	20240812	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	440	2	3.00	920709790	60574	237.28	14690	15830	14660	19050	10270	14660	15199.75	9.52	4762	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1133	68.33	3.25	12	0.81	221.00	4645.00	19000	20240104	-20.53	12550	20240805	20.32	19000	-20.53	20240104	12550	20.32	20240805	19000	-20.53	20240104	12550	20.32	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
108	20240812	141105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	320	2	2.18	815783340	53569	209.84	14690	15830	14660	19050	10270	14660	15228.65	9.52	4380	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1124	67.78	3.22	12	0.71	221.00	4645.00	19000	20240104	-21.16	12550	20240805	19.36	19000	-21.16	20240104	12550	19.36	20240805	19000	-21.16	20240104	12550	19.36	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
109	20240812	131100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	310	2	2.11	732384110	47989	187.98	14690	15830	14660	19050	10270	14660	15261.50	9.52	3290	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1123	67.74	3.22	12	0.64	221.00	4645.00	19000	20240104	-21.21	12550	20240805	19.28	19000	-21.21	20240104	12550	19.28	20240805	19000	-21.21	20240104	12550	19.28	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
110	20240812	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	440	2	3.00	599164630	39283	153.88	14690	15830	14660	19050	10270	14660	15252.52	9.52	7353	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1133	68.33	3.25	12	0.52	221.00	4645.00	19000	20240104	-20.53	12550	20240805	20.32	19000	-20.53	20240104	12550	20.32	20240805	19000	-20.53	20240104	12550	20.32	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
111	20240812	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15170	510	2	3.48	589634390	38653	151.41	14690	15830	14660	19050	10270	14660	15254.56	9.52	7607	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1138	68.64	3.27	12	0.52	221.00	4645.00	19000	20240104	-20.16	12550	20240805	20.88	19000	-20.16	20240104	12550	20.88	20240805	19000	-20.16	20240104	12550	20.88	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
112	20240812	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15110	450	2	3.07	516011860	33731	132.13	14690	15830	14690	19050	10270	14660	15297.85	9.52	7826	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1133	68.37	3.25	12	0.45	221.00	4645.00	19000	20240104	-20.47	12550	20240805	20.40	19000	-20.47	20240104	12550	20.40	20240805	19000	-20.47	20240104	12550	20.40	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
113	20240812	091051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	1170	2	7.98	302591370	19874	77.85	14690	15830	14690	19050	10270	14660	15225.49	9.52	7081	15100	14880	14480	14260	13860	14990	14370	38	4390	500	9960	10	1	7500789	1187	71.63	3.41	12	0.26	221.00	4645.00	19000	20240104	-16.68	12550	20240805	26.14	19000	-16.68	20240104	12550	26.14	20240805	19000	-16.68	20240104	12550	26.14	20240805	2.65	N	361390	500	37 억	714223	N	N	0	N	N
114	20240809	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	770	2	5.54	366885180	25312	104.96	14210	14700	14080	18050	9730	13890	14494.52	9.57	-2314	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1100	66.33	3.16	12	0.34	221.00	4645.00	19000	20240104	-22.84	12550	20240805	16.81	19000	-22.84	20240104	12550	16.81	20240805	19000	-22.84	20240104	12550	16.81	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
115	20240809	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	760	2	5.47	353541180	24401	101.18	14210	14700	14080	18050	9730	13890	14488.80	9.57	-2362	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1099	66.29	3.15	12	0.33	221.00	4645.00	19000	20240104	-22.89	12550	20240805	16.73	19000	-22.89	20240104	12550	16.73	20240805	19000	-22.89	20240104	12550	16.73	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
116	20240809	141117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	700	2	5.04	239562720	16586	68.77	14210	14700	14080	18050	9730	13890	14443.67	9.57	-1207	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1094	66.02	3.14	12	0.22	221.00	4645.00	19000	20240104	-23.21	12550	20240805	16.25	19000	-23.21	20240104	12550	16.25	20240805	19000	-23.21	20240104	12550	16.25	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
117	20240809	131105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	740	2	5.33	137171570	9559	39.64	14210	14700	14080	18050	9730	13890	14349.99	9.57	62	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1097	66.20	3.15	12	0.13	221.00	4645.00	19000	20240104	-23.00	12550	20240805	16.57	19000	-23.00	20240104	12550	16.57	20240805	19000	-23.00	20240104	12550	16.57	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
118	20240809	121107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	550	2	3.96	105003630	7343	30.45	14210	14460	14080	18050	9730	13890	14299.83	9.57	748	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1083	65.34	3.11	12	0.10	221.00	4645.00	19000	20240104	-24.00	12550	20240805	15.06	19000	-24.00	20240104	12550	15.06	20240805	19000	-24.00	20240104	12550	15.06	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
119	20240809	111059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	410	2	2.95	72489970	5081	21.07	14210	14320	14080	18050	9730	13890	14266.87	9.57	1069	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1073	64.71	3.08	12	0.07	221.00	4645.00	19000	20240104	-24.74	12550	20240805	13.94	19000	-24.74	20240104	12550	13.94	20240805	19000	-24.74	20240104	12550	13.94	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
120	20240809	101104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	400	2	2.88	51539380	3615	14.99	14210	14320	14080	18050	9730	13890	14257.09	9.57	967	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1072	64.66	3.08	12	0.05	221.00	4645.00	19000	20240104	-24.79	12550	20240805	13.86	19000	-24.79	20240104	12550	13.86	20240805	19000	-24.79	20240104	12550	13.86	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
121	20240809	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	360	2	2.59	17906440	1260	5.22	14210	14260	14080	18050	9730	13890	14211.46	9.57	660	14536	14212	13956	13632	13376	14085	13505	38	4160	500	9440	10	1	7500789	1069	64.48	3.07	12	0.02	221.00	4645.00	19000	20240104	-25.00	12550	20240805	13.55	19000	-25.00	20240104	12550	13.55	20240805	19000	-25.00	20240104	12550	13.55	20240805	2.69	N	361390	500	37 억	717530	N	N	92	N	N
122	20240808	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	-280	5	-1.98	336354730	24108	88.66	14000	14280	13700	18420	9920	14170	13952.00	9.57	439	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1042	62.85	2.99	12	0.32	221.00	4645.00	19000	20240104	-26.89	12550	20240805	10.68	19000	-26.89	20240104	12550	10.68	20240805	19000	-26.89	20240104	12550	10.68	20240805	2.55	N	361390	500	37 억	717583	N	N	92	N	N
123	20240808	151058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-220	5	-1.55	330847450	23712	87.21	14000	14280	13700	18420	9920	14170	13952.74	9.57	466	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1046	63.12	3.00	12	0.32	221.00	4645.00	19000	20240104	-26.58	12550	20240805	11.16	19000	-26.58	20240104	12550	11.16	20240805	19000	-26.58	20240104	12550	11.16	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
124	20240808	141058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	-80	5	-0.56	262455910	18829	69.25	14000	14280	13700	18420	9920	14170	13938.92	9.57	1749	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1057	63.76	3.03	12	0.25	221.00	4645.00	19000	20240104	-25.84	12550	20240805	12.27	19000	-25.84	20240104	12550	12.27	20240805	19000	-25.84	20240104	12550	12.27	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
125	20240808	131055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	-170	5	-1.20	223097820	16008	58.87	14000	14280	13700	18420	9920	14170	13936.65	9.57	1973	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1050	63.35	3.01	12	0.21	221.00	4645.00	19000	20240104	-26.32	12550	20240805	11.55	19000	-26.32	20240104	12550	11.55	20240805	19000	-26.32	20240104	12550	11.55	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
126	20240808	121059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-260	5	-1.83	181606010	13046	47.98	14000	14280	13700	18420	9920	14170	13920.44	9.57	1691	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1043	62.94	2.99	12	0.17	221.00	4645.00	19000	20240104	-26.79	12550	20240805	10.84	19000	-26.79	20240104	12550	10.84	20240805	19000	-26.79	20240104	12550	10.84	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
127	20240808	111055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	80	2	0.56	109886310	7920	29.13	14000	14280	13700	18420	9920	14170	13874.53	9.57	40	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1069	64.48	3.07	12	0.11	221.00	4645.00	19000	20240104	-25.00	12550	20240805	13.55	19000	-25.00	20240104	12550	13.55	20240805	19000	-25.00	20240104	12550	13.55	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
128	20240808	101050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-240	5	-1.69	88299820	6382	23.47	14000	14010	13700	18420	9920	14170	13835.76	9.57	-550	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1045	63.03	3.00	12	0.09	221.00	4645.00	19000	20240104	-26.68	12550	20240805	11.00	19000	-26.68	20240104	12550	11.00	20240805	19000	-26.68	20240104	12550	11.00	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
129	20240808	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	-380	5	-2.68	30262550	2197	8.08	14000	14010	13700	18420	9920	14170	13774.49	9.57	61	14783	14476	14013	13706	13243	14630	13860	38	4250	500	9630	10	1	7500789	1034	62.40	2.97	12	0.03	221.00	4645.00	19000	20240104	-27.42	12550	20240805	9.88	19000	-27.42	20240104	12550	9.88	20240805	19000	-27.42	20240104	12550	9.88	20240805	2.55	N	361390	500	37 억	717583	N	N	0	N	N
130	20240807	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	470	2	3.43	378818070	27161	36.33	13700	14320	13550	17810	9590	13700	13947.13	9.50	4796	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1063	64.12	3.05	12	0.36	221.00	4645.00	19000	20240104	-25.42	12550	20240805	12.91	19000	-25.42	20240104	12550	12.91	20240805	19000	-25.42	20240104	12550	12.91	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
131	20240807	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	390	2	2.85	355319590	25501	34.11	13700	14320	13550	17810	9590	13700	13933.56	9.50	5223	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1057	63.76	3.03	12	0.34	221.00	4645.00	19000	20240104	-25.84	12550	20240805	12.27	19000	-25.84	20240104	12550	12.27	20240805	19000	-25.84	20240104	12550	12.27	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
132	20240807	141049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	520	2	3.80	296196260	21343	28.55	13700	14280	13550	17810	9590	13700	13877.91	9.50	4970	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1067	64.34	3.06	12	0.28	221.00	4645.00	19000	20240104	-25.16	12550	20240805	13.31	19000	-25.16	20240104	12550	13.31	20240805	19000	-25.16	20240104	12550	13.31	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
133	20240807	131043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	540	2	3.94	279901250	20198	27.02	13700	14280	13550	17810	9590	13700	13857.87	9.50	5218	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1068	64.43	3.07	12	0.27	221.00	4645.00	19000	20240104	-25.05	12550	20240805	13.47	19000	-25.05	20240104	12550	13.47	20240805	19000	-25.05	20240104	12550	13.47	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
134	20240807	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	500	2	3.65	260412720	18830	25.19	13700	14250	13550	17810	9590	13700	13829.67	9.50	4931	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1065	64.25	3.06	12	0.25	221.00	4645.00	19000	20240104	-25.26	12550	20240805	13.15	19000	-25.26	20240104	12550	13.15	20240805	19000	-25.26	20240104	12550	13.15	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
135	20240807	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	420	2	3.07	240868750	17449	23.34	13700	14200	13550	17810	9590	13700	13804.16	9.50	4921	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1059	63.89	3.04	12	0.23	221.00	4645.00	19000	20240104	-25.68	12550	20240805	12.51	19000	-25.68	20240104	12550	12.51	20240805	19000	-25.68	20240104	12550	12.51	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
136	20240807	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	90	2	0.66	152627600	11122	14.88	13700	13900	13550	17810	9590	13700	13723.04	9.50	738	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1034	62.40	2.97	12	0.15	221.00	4645.00	19000	20240104	-27.42	12550	20240805	9.88	19000	-27.42	20240104	12550	9.88	20240805	19000	-27.42	20240104	12550	9.88	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
137	20240807	091112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	80	2	0.58	66107050	4847	6.48	13700	13790	13550	17810	9590	13700	13638.76	9.50	-3377	15120	14410	13680	12970	12240	14765	13325	38	4110	500	9310	10	1	7500789	1034	62.35	2.97	12	0.06	221.00	4645.00	19000	20240104	-27.47	12550	20240805	9.80	19000	-27.47	20240104	12550	9.80	20240805	19000	-27.47	20240104	12550	9.80	20240805	2.57	N	361390	500	37 억	712798	N	N	0	N	N
138	20240806	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	210	2	1.56	1022542250	74620	74.62	13490	14390	12950	17530	9450	13490	13703.43	9.47	1679	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1028	61.99	2.95	12	0.99	221.00	4645.00	19000	20240104	-27.89	12550	20240805	9.16	19000	-27.89	20240104	12550	9.16	20240805	19000	-27.89	20240104	12550	9.16	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
139	20240806	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	40	2	0.30	974953890	71135	71.14	13490	14390	12950	17530	9450	13490	13705.79	9.47	3493	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1015	61.22	2.91	12	0.95	221.00	4645.00	19000	20240104	-28.79	12550	20240805	7.81	19000	-28.79	20240104	12550	7.81	20240805	19000	-28.79	20240104	12550	7.81	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
140	20240806	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	30	2	0.22	829265850	60355	60.36	13490	14390	12950	17530	9450	13490	13739.95	9.47	-945	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1014	61.18	2.91	12	0.80	221.00	4645.00	19000	20240104	-28.84	12550	20240805	7.73	19000	-28.84	20240104	12550	7.73	20240805	19000	-28.84	20240104	12550	7.73	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
141	20240806	131039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	460	2	3.41	536056940	38833	38.83	13490	14390	13490	17530	9450	13490	13804.44	9.47	-1939	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1046	63.12	3.00	12	0.52	221.00	4645.00	19000	20240104	-26.58	12550	20240805	11.16	19000	-26.58	20240104	12550	11.16	20240805	19000	-26.58	20240104	12550	11.16	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
142	20240806	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	270	2	2.00	497935200	36093	36.09	13490	14390	13490	17530	9450	13490	13796.19	9.47	-2174	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1032	62.26	2.96	12	0.48	221.00	4645.00	19000	20240104	-27.58	12550	20240805	9.64	19000	-27.58	20240104	12550	9.64	20240805	19000	-27.58	20240104	12550	9.64	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
143	20240806	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	260	2	1.93	442939780	32091	32.09	13490	14390	13490	17530	9450	13490	13802.96	9.47	-1682	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1031	62.22	2.96	12	0.43	221.00	4645.00	19000	20240104	-27.63	12550	20240805	9.56	19000	-27.63	20240104	12550	9.56	20240805	19000	-27.63	20240104	12550	9.56	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
144	20240806	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	460	2	3.41	354573000	25716	25.72	13490	14390	13490	17530	9450	13490	13788.44	9.47	1114	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1046	63.12	3.00	12	0.34	221.00	4645.00	19000	20240104	-26.58	12550	20240805	11.16	19000	-26.58	20240104	12550	11.16	20240805	19000	-26.58	20240104	12550	11.16	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
145	20240806	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	80	2	0.59	183235270	13481	13.48	13490	14200	13490	17530	9450	13490	13592.38	9.47	475	16930	15210	13880	12160	10830	14545	11495	38	4040	500	9170	10	1	7500789	1018	61.40	2.92	12	0.18	221.00	4645.00	19000	20240104	-28.58	12550	20240805	8.13	19000	-28.58	20240104	12550	8.13	20240805	19000	-28.58	20240104	12550	8.13	20240805	2.48	N	361390	500	37 억	710453	N	N	163	N	N
146	20240805	161011	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13490	-2160	5	-13.80	1409852320	98629	252.40	15370	15600	12550	20300	10960	15650	14296.08	9.41	5931	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1012	61.04	2.90	12	1.31	221.00	4645.00	19000	20240104	-29.00	12550	20240805	7.49	19000	-29.00	20240104	12550	7.49	20240805	19000	-29.00	20240104	12550	7.49	20240805	2.47	N	361390	500	37 억	705746	N	N	163	N	N
147	20240805	151030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12990	-2660	5	-17.00	1338693740	93312	238.79	15370	15600	12550	20300	10960	15650	14346.43	9.41	4328	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	974	58.78	2.80	12	1.24	221.00	4645.00	19000	20240104	-31.63	12550	20240805	3.51	19000	-31.63	20240104	12550	3.51	20240805	19000	-31.63	20240104	12550	3.51	20240805	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
148	20240805	141030	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14350	-1300	5	-8.31	890275910	59903	153.29	15370	15600	14240	20300	10960	15650	14861.96	9.41	-9984	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1076	64.93	3.09	12	0.80	221.00	4645.00	19000	20240104	-24.47	14240	20240805	0.77	19000	-24.47	20240104	14240	0.77	20240805	19000	-24.47	20240104	14240	0.77	20240805	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
149	20240805	131030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14400	-1250	5	-7.99	767050010	51349	131.40	15370	15600	14360	20300	10960	15650	14937.97	9.41	-10664	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1080	65.16	3.10	12	0.68	221.00	4645.00	19000	20240104	-24.21	14360	20240805	0.28	19000	-24.21	20240104	14360	0.28	20240805	19000	-24.21	20240104	14360	0.28	20240805	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
150	20240805	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-870	5	-5.56	584023910	38848	99.41	15370	15600	14770	20300	10960	15650	15033.56	9.41	-8294	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1109	66.88	3.18	12	0.52	221.00	4645.00	19000	20240104	-22.21	14670	20230925	0.75	19000	-22.21	20240104	14770	0.07	20240805	19000	-22.21	20240104	14670	0.75	20230925	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
151	20240805	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	-690	5	-4.41	457171800	30313	77.57	15370	15600	14880	20300	10960	15650	15081.71	9.41	-5982	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1122	67.69	3.22	12	0.40	221.00	4645.00	19000	20240104	-21.26	14670	20230925	1.98	19000	-21.26	20240104	14880	0.54	20240805	19000	-21.26	20240104	14670	1.98	20230925	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
152	20240805	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-700	5	-4.47	342239320	22655	57.98	15370	15600	14880	20300	10960	15650	15106.57	9.41	-4209	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1121	67.65	3.22	12	0.30	221.00	4645.00	19000	20240104	-21.32	14670	20230925	1.91	19000	-21.32	20240104	14880	0.47	20240805	19000	-21.32	20240104	14670	1.91	20230925	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
153	20240805	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	-550	5	-3.51	114941540	7516	19.23	15370	15600	15100	20300	10960	15650	15292.91	9.41	-3715	16236	15942	15796	15502	15356	15870	15430	38	4650	500	10640	10	1	7500789	1133	68.33	3.25	12	0.10	221.00	4645.00	19000	20240104	-20.53	14670	20230925	2.93	19000	-20.53	20240104	15100	0.00	20240805	19000	-20.53	20240104	14670	2.93	20230925	2.47	N	361390	500	37 억	705746	N	N	1968	N	N
154	20240802	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-540	5	-3.34	614898590	39061	423.38	16090	16090	15650	21000	11340	16190	15742.03	9.56	-8070	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1174	70.81	3.37	12	0.52	221.00	4645.00	19000	20240104	-17.63	14670	20230925	6.68	19000	-17.63	20240104	15300	2.29	20240306	19000	-17.63	20240104	14670	6.68	20230925	2.32	N	361390	500	37 억	717337	N	N	1968	N	N
155	20240802	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-510	5	-3.15	553033170	35111	380.57	16090	16090	15650	21000	11340	16190	15750.99	9.56	-8179	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1176	70.95	3.38	12	0.47	221.00	4645.00	19000	20240104	-17.47	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	19000	-17.47	20240104	14670	6.88	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
156	20240802	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-510	5	-3.15	437153980	27721	300.47	16090	16090	15660	21000	11340	16190	15769.78	9.56	-7349	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1176	70.95	3.38	12	0.37	221.00	4645.00	19000	20240104	-17.47	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	19000	-17.47	20240104	14670	6.88	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
157	20240802	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-510	5	-3.15	378936760	24007	260.21	16090	16090	15670	21000	11340	16190	15784.43	9.56	-7155	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1176	70.95	3.38	12	0.32	221.00	4645.00	19000	20240104	-17.47	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	19000	-17.47	20240104	14670	6.88	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
158	20240802	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	-430	5	-2.66	323502510	20486	222.05	16090	16090	15670	21000	11340	16190	15791.39	9.56	-6922	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1182	71.31	3.39	12	0.27	221.00	4645.00	19000	20240104	-17.05	14670	20230925	7.43	19000	-17.05	20240104	15300	3.01	20240306	19000	-17.05	20240104	14670	7.43	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
159	20240802	111005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	-410	5	-2.53	228143360	14417	156.26	16090	16090	15700	21000	11340	16190	15824.61	9.56	-5272	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1184	71.40	3.40	12	0.19	221.00	4645.00	19000	20240104	-16.95	14670	20230925	7.57	19000	-16.95	20240104	15300	3.14	20240306	19000	-16.95	20240104	14670	7.57	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
160	20240802	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15860	-330	5	-2.04	149568260	9434	102.25	16090	16090	15750	21000	11340	16190	15854.17	9.56	-3213	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1190	71.76	3.41	12	0.13	221.00	4645.00	19000	20240104	-16.53	14670	20230925	8.11	19000	-16.53	20240104	15300	3.66	20240306	19000	-16.53	20240104	14670	8.11	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
161	20240802	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	-200	5	-1.24	22302730	1397	15.14	16090	16090	15880	21000	11340	16190	15964.73	9.56	-168	16556	16372	16266	16082	15976	16465	16175	38	4810	500	11000	10	1	7500789	1199	72.35	3.44	12	0.02	221.00	4645.00	19000	20240104	-15.84	14670	20230925	9.00	19000	-15.84	20240104	15300	4.51	20240306	19000	-15.84	20240104	14670	9.00	20230925	2.32	N	361390	500	37 억	717337	N	N	0	N	N
162	20240801	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	-160	5	-0.98	148124130	9110	21.49	16160	16450	16160	21250	11450	16350	16259.68	9.58	-41	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1214	73.26	3.49	12	0.12	221.00	4645.00	19000	20240104	-14.79	14670	20230925	10.36	19000	-14.79	20240104	15300	5.82	20240306	19000	-14.79	20240104	14670	10.36	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
163	20240801	151025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	-150	5	-0.92	146276910	8996	21.22	16160	16450	16160	21250	11450	16350	16260.22	9.58	-12	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1215	73.30	3.49	12	0.12	221.00	4645.00	19000	20240104	-14.74	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19000	-14.74	20240104	14670	10.43	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
164	20240801	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	-90	5	-0.55	113267950	6963	16.42	16160	16450	16160	21250	11450	16350	16267.12	9.58	-112	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1220	73.57	3.50	12	0.09	221.00	4645.00	19000	20240104	-14.42	14670	20230925	10.84	19000	-14.42	20240104	15300	6.27	20240306	19000	-14.42	20240104	14670	10.84	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
165	20240801	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	-120	5	-0.73	71368470	4386	10.35	16160	16450	16160	21250	11450	16350	16271.88	9.58	331	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1217	73.44	3.49	12	0.06	221.00	4645.00	19000	20240104	-14.58	14670	20230925	10.63	19000	-14.58	20240104	15300	6.08	20240306	19000	-14.58	20240104	14670	10.63	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
166	20240801	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	-100	5	-0.61	57733470	3544	8.36	16160	16450	16160	21250	11450	16350	16290.48	9.58	537	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1219	73.53	3.50	12	0.05	221.00	4645.00	19000	20240104	-14.47	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	19000	-14.47	20240104	14670	10.77	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
167	20240801	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16220	-130	5	-0.80	43231410	2651	6.25	16160	16450	16160	21250	11450	16350	16307.59	9.58	818	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1217	73.39	3.49	12	0.04	221.00	4645.00	19000	20240104	-14.63	14670	20230925	10.57	19000	-14.63	20240104	15300	6.01	20240306	19000	-14.63	20240104	14670	10.57	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
168	20240801	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16310	-40	5	-0.24	31330640	1918	4.52	16160	16450	16160	21250	11450	16350	16335.06	9.58	802	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1223	73.80	3.51	12	0.03	221.00	4645.00	19000	20240104	-14.16	14670	20230925	11.18	19000	-14.16	20240104	15300	6.60	20240306	19000	-14.16	20240104	14670	11.18	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N
169	20240801	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	0	3	0.00	10050280	618	1.46	16160	16350	16160	21250	11450	16350	16262.59	9.58	395	16790	16570	16210	15990	15630	16680	16100	38	4900	500	11110	10	1	7500789	1226	73.98	3.52	12	0.01	221.00	4645.00	19000	20240104	-13.95	14670	20230925	11.45	19000	-13.95	20240104	15300	6.86	20240306	19000	-13.95	20240104	14670	11.45	20230925	2.30	N	361390	500	37 억	718263	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History