KissMeData/059090/price/prices-20240801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10930	250	2	2.34	2241072820	206009	70.08	10810	11010	10760	13880	7480	10680	10878.33	10.33	14314	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3652	-13.39	3.89	12	0.62	-816.00	2812.00	19860	20240619	-44.96	7800	20231031	40.13	19860	-44.96	20240619	8070	35.44	20240118	19860	-44.96	20240619	7800	40.13	20231031	2.48	N	059090	500	167 억	3451551	N	N	2951	N	N
3	20240830	150553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10930	250	2	2.34	2109054350	193938	65.97	10810	11010	10760	13880	7480	10680	10874.89	10.33	12005	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3652	-13.39	3.89	12	0.58	-816.00	2812.00	19860	20240619	-44.96	7800	20231031	40.13	19860	-44.96	20240619	8070	35.44	20240118	19860	-44.96	20240619	7800	40.13	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
4	20240830	140554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10910	230	2	2.15	1794640610	165137	56.17	10810	11010	10760	13880	7480	10680	10867.59	10.33	2442	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3646	-13.37	3.88	12	0.49	-816.00	2812.00	19860	20240619	-45.07	7800	20231031	39.87	19860	-45.07	20240619	8070	35.19	20240118	19860	-45.07	20240619	7800	39.87	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
5	20240830	130549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10820	140	2	1.31	1522203240	140018	47.63	10810	11010	10760	13880	7480	10680	10871.48	10.33	-5736	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3616	-13.26	3.85	12	0.42	-816.00	2812.00	19860	20240619	-45.52	7800	20231031	38.72	19860	-45.52	20240619	8070	34.08	20240118	19860	-45.52	20240619	7800	38.72	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
6	20240830	120552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10790	110	2	1.03	1371620980	126081	42.89	10810	11010	10760	13880	7480	10680	10878.89	10.33	-1689	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3606	-13.22	3.84	12	0.38	-816.00	2812.00	19860	20240619	-45.67	7800	20231031	38.33	19860	-45.67	20240619	8070	33.71	20240118	19860	-45.67	20240619	7800	38.33	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
7	20240830	110557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10830	150	2	1.40	1238246570	113738	38.69	10810	11010	10760	13880	7480	10680	10886.83	10.33	1193	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3619	-13.27	3.85	12	0.34	-816.00	2812.00	19860	20240619	-45.47	7800	20231031	38.85	19860	-45.47	20240619	8070	34.20	20240118	19860	-45.47	20240619	7800	38.85	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
8	20240830	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10910	230	2	2.15	1032685060	94813	32.25	10810	11010	10760	13880	7480	10680	10891.81	10.33	8051	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3646	-13.37	3.88	12	0.28	-816.00	2812.00	19860	20240619	-45.07	7800	20231031	39.87	19860	-45.07	20240619	8070	35.19	20240118	19860	-45.07	20240619	7800	39.87	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
9	20240830	090556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10850	170	2	1.59	103588290	9559	3.25	10810	10870	10760	13880	7480	10680	10836.73	10.33	2155	10913	10796	10683	10566	10453	10740	10510	167	3200	500	7680	10	1	33416778	3626	-13.30	3.86	12	0.03	-816.00	2812.00	19860	20240619	-45.37	7800	20231031	39.10	19860	-45.37	20240619	8070	34.45	20240118	19860	-45.37	20240619	7800	39.10	20231031	2.48	N	059090	500	167 억	3451551	N	N	312	N	N
10	20240829	160556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10680	-440	5	-3.96	3065493830	287634	110.46	10760	10800	10570	14450	7790	11120	10657.61	10.33	-965	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3569	-13.09	3.80	12	0.86	-816.00	2812.00	19860	20240619	-46.22	7800	20231031	36.92	19860	-46.22	20240619	8070	32.34	20240118	19860	-46.22	20240619	7800	36.92	20231031	2.49	N	059090	500	167 억	3451325	N	N	312	N	N
11	20240829	150601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10680	-440	5	-3.96	2937996380	275705	105.88	10760	10800	10570	14450	7790	11120	10656.30	10.33	-3865	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3569	-13.09	3.80	12	0.83	-816.00	2812.00	19860	20240619	-46.22	7800	20231031	36.92	19860	-46.22	20240619	8070	32.34	20240118	19860	-46.22	20240619	7800	36.92	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
12	20240829	140602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10720	-400	5	-3.60	2671375950	250781	96.30	10760	10800	10570	14450	7790	11120	10652.23	10.33	-16065	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3582	-13.14	3.81	12	0.75	-816.00	2812.00	19860	20240619	-46.02	7800	20231031	37.44	19860	-46.02	20240619	8070	32.84	20240118	19860	-46.02	20240619	7800	37.44	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
13	20240829	130604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10610	-510	5	-4.59	2438964210	228947	87.92	10760	10800	10570	14450	7790	11120	10652.96	10.33	-25876	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3546	-13.00	3.77	12	0.69	-816.00	2812.00	19860	20240619	-46.58	7800	20231031	36.03	19860	-46.58	20240619	8070	31.47	20240118	19860	-46.58	20240619	7800	36.03	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
14	20240829	120600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10610	-510	5	-4.59	2251465490	211258	81.13	10760	10800	10570	14450	7790	11120	10657.42	10.33	-27661	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3546	-13.00	3.77	12	0.63	-816.00	2812.00	19860	20240619	-46.58	7800	20231031	36.03	19860	-46.58	20240619	8070	31.47	20240118	19860	-46.58	20240619	7800	36.03	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
15	20240829	110603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10630	-490	5	-4.41	1704068700	159595	61.29	10760	10800	10590	14450	7790	11120	10677.46	10.33	-27259	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3552	-13.03	3.78	12	0.48	-816.00	2812.00	19860	20240619	-46.48	7800	20231031	36.28	19860	-46.48	20240619	8070	31.72	20240118	19860	-46.48	20240619	7800	36.28	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
16	20240829	100559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10780	-340	5	-3.06	1220237930	114299	43.89	10760	10800	10590	14450	7790	11120	10675.84	10.33	-18867	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3602	-13.21	3.83	12	0.34	-816.00	2812.00	19860	20240619	-45.72	7800	20231031	38.21	19860	-45.72	20240619	8070	33.58	20240118	19860	-45.72	20240619	7800	38.21	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
17	20240829	090601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10740	-380	5	-3.42	227021350	21149	8.12	10760	10790	10660	14450	7790	11120	10734.38	10.33	-8260	11506	11312	11116	10922	10726	11315	10925	167	3330	500	8000	10	1	33416778	3589	-13.16	3.82	12	0.06	-816.00	2812.00	19860	20240619	-45.92	7800	20231031	37.69	19860	-45.92	20240619	8070	33.09	20240118	19860	-45.92	20240619	7800	37.69	20231031	2.49	N	059090	500	167 억	3451325	N	N	94	N	N
18	20240828	160542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	210	2	1.92	2866487470	257684	184.63	11120	11310	10920	14180	7640	10910	11125.35	10.31	-1668	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3716	-13.63	3.95	12	0.77	-816.00	2812.00	19860	20240619	-44.01	7800	20231031	42.56	19860	-44.01	20240619	8070	37.79	20240118	19860	-44.01	20240619	7800	42.56	20231031	2.42	N	059090	500	167 억	3446394	N	N	94	N	N
19	20240828	150546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11170	260	2	2.38	2587139620	232584	166.64	11120	11310	10920	14180	7640	10910	11124.85	10.31	-11726	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3733	-13.69	3.97	12	0.70	-816.00	2812.00	19860	20240619	-43.76	7800	20231031	43.21	19860	-43.76	20240619	8070	38.41	20240118	19860	-43.76	20240619	7800	43.21	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
20	20240828	140549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	210	2	1.92	2271268040	204288	146.37	11120	11310	10920	14180	7640	10910	11119.51	10.31	-10617	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3716	-13.63	3.95	12	0.61	-816.00	2812.00	19860	20240619	-44.01	7800	20231031	42.56	19860	-44.01	20240619	8070	37.79	20240118	19860	-44.01	20240619	7800	42.56	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
21	20240828	130547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11050	140	2	1.28	1443599700	130386	93.42	11120	11250	10920	14180	7640	10910	11073.62	10.31	-21890	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3693	-13.54	3.93	12	0.39	-816.00	2812.00	19860	20240619	-44.36	7800	20231031	41.67	19860	-44.36	20240619	8070	36.93	20240118	19860	-44.36	20240619	7800	41.67	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
22	20240828	120545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10930	20	2	0.18	1364601030	123208	88.28	11120	11250	10920	14180	7640	10910	11077.63	10.31	-23910	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3652	-13.39	3.89	12	0.37	-816.00	2812.00	19860	20240619	-44.96	7800	20231031	40.13	19860	-44.96	20240619	8070	35.44	20240118	19860	-44.96	20240619	7800	40.13	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
23	20240828	110545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11000	90	2	0.82	1169541950	105409	75.52	11120	11250	10960	14180	7640	10910	11097.95	10.31	-21145	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3676	-13.48	3.91	12	0.32	-816.00	2812.00	19860	20240619	-44.61	7800	20231031	41.03	19860	-44.61	20240619	8070	36.31	20240118	19860	-44.61	20240619	7800	41.03	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
24	20240828	100609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11130	220	2	2.02	892035440	80250	57.50	11120	11250	10960	14180	7640	10910	11119.62	10.31	-9659	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3719	-13.64	3.96	12	0.24	-816.00	2812.00	19860	20240619	-43.96	7800	20231031	42.69	19860	-43.96	20240619	8070	37.92	20240118	19860	-43.96	20240619	7800	42.69	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
25	20240828	090555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11150	240	2	2.20	418824690	37562	26.91	11120	11250	11060	14180	7640	10910	11160.22	10.31	-7020	11236	11072	10946	10782	10656	11055	10765	167	3270	500	7850	10	1	33416778	3726	-13.66	3.97	12	0.11	-816.00	2812.00	19860	20240619	-43.86	7800	20231031	42.95	19860	-43.86	20240619	8070	38.17	20240118	19860	-43.86	20240619	7800	42.95	20231031	2.42	N	059090	500	167 억	3446394	N	N	91	N	N
26	20240827	160544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10910	-210	5	-1.89	1500918800	137308	43.10	10910	11110	10820	14450	7790	11120	10931.06	10.34	-17856	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3646	-13.37	3.88	12	0.41	-816.00	2812.00	19860	20240619	-45.07	7800	20231031	39.87	19860	-45.07	20240619	8070	35.19	20240118	19860	-45.07	20240619	7800	39.87	20231031	2.42	N	059090	500	167 억	3456217	N	N	91	N	N
27	20240827	150545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10910	-210	5	-1.89	1386017760	126790	39.80	10910	11110	10820	14450	7790	11120	10931.58	10.34	-16101	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3646	-13.37	3.88	12	0.38	-816.00	2812.00	19860	20240619	-45.07	7800	20231031	39.87	19860	-45.07	20240619	8070	35.19	20240118	19860	-45.07	20240619	7800	39.87	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
28	20240827	140547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10930	-190	5	-1.71	1233171260	112806	35.41	10910	11110	10820	14450	7790	11120	10931.77	10.34	-15344	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3652	-13.39	3.89	12	0.34	-816.00	2812.00	19860	20240619	-44.96	7800	20231031	40.13	19860	-44.96	20240619	8070	35.44	20240118	19860	-44.96	20240619	7800	40.13	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
29	20240827	130549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10990	-130	5	-1.17	1062103420	97135	30.49	10910	11110	10820	14450	7790	11120	10934.28	10.34	-11238	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3673	-13.47	3.91	12	0.29	-816.00	2812.00	19860	20240619	-44.66	7800	20231031	40.90	19860	-44.66	20240619	8070	36.18	20240118	19860	-44.66	20240619	7800	40.90	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
30	20240827	120551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10950	-170	5	-1.53	978932690	89535	28.10	10910	11110	10820	14450	7790	11120	10933.49	10.34	-7773	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3659	-13.42	3.89	12	0.27	-816.00	2812.00	19860	20240619	-44.86	7800	20231031	40.38	19860	-44.86	20240619	8070	35.69	20240118	19860	-44.86	20240619	7800	40.38	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
31	20240827	110547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10950	-170	5	-1.53	806291180	73721	23.14	10910	11110	10820	14450	7790	11120	10937.03	10.34	-8722	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3659	-13.42	3.89	12	0.22	-816.00	2812.00	19860	20240619	-44.86	7800	20231031	40.38	19860	-44.86	20240619	8070	35.69	20240118	19860	-44.86	20240619	7800	40.38	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
32	20240827	100545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10970	-150	5	-1.35	650808140	59529	18.69	10910	11110	10820	14450	7790	11120	10932.58	10.34	-4623	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3666	-13.44	3.90	12	0.18	-816.00	2812.00	19860	20240619	-44.76	7800	20231031	40.64	19860	-44.76	20240619	8070	35.94	20240118	19860	-44.76	20240619	7800	40.64	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
33	20240827	090545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10970	-150	5	-1.35	80816300	7391	2.32	10910	10990	10910	14450	7790	11120	10934.09	10.34	-430	11726	11422	11156	10852	10586	11290	10720	167	3330	500	8000	10	1	33416778	3666	-13.44	3.90	12	0.02	-816.00	2812.00	19860	20240619	-44.76	7800	20231031	40.64	19860	-44.76	20240619	8070	35.94	20240118	19860	-44.76	20240619	7800	40.64	20231031	2.42	N	059090	500	167 억	3456217	N	N	417	N	N
34	20240826	160538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	0	3	0.00	3490542950	314396	98.38	11400	11460	10890	14450	7790	11120	11102.36	10.50	-53435	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3716	-13.63	3.95	12	0.94	-816.00	2812.00	19860	20240619	-44.01	7800	20231031	42.56	19860	-44.01	20240619	8070	37.79	20240118	19860	-44.01	20240619	7800	42.56	20231031	2.28	N	059090	500	167 억	3509390	N	N	417	N	N
35	20240826	150543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11140	20	2	0.18	3312285030	298382	93.37	11400	11460	10890	14450	7790	11120	11100.82	10.50	-58339	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3723	-13.65	3.96	12	0.89	-816.00	2812.00	19860	20240619	-43.91	7800	20231031	42.82	19860	-43.91	20240619	8070	38.04	20240118	19860	-43.91	20240619	7800	42.82	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
36	20240826	140544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10920	-200	5	-1.80	2778903140	250361	78.35	11400	11460	10890	14450	7790	11120	11099.58	10.50	-62406	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3649	-13.38	3.88	12	0.75	-816.00	2812.00	19860	20240619	-45.02	7800	20231031	40.00	19860	-45.02	20240619	8070	35.32	20240118	19860	-45.02	20240619	7800	40.00	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
37	20240826	130548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10920	-200	5	-1.80	2654459790	239001	74.79	11400	11460	10890	14450	7790	11120	11106.48	10.50	-62850	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3649	-13.38	3.88	12	0.72	-816.00	2812.00	19860	20240619	-45.02	7800	20231031	40.00	19860	-45.02	20240619	8070	35.32	20240118	19860	-45.02	20240619	7800	40.00	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
38	20240826	120543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10900	-220	5	-1.98	2432684930	218681	68.43	11400	11460	10890	14450	7790	11120	11124.35	10.50	-54371	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3642	-13.36	3.88	12	0.65	-816.00	2812.00	19860	20240619	-45.12	7800	20231031	39.74	19860	-45.12	20240619	8070	35.07	20240118	19860	-45.12	20240619	7800	39.74	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
39	20240826	110543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10970	-150	5	-1.35	2061249660	184661	57.79	11400	11460	10940	14450	7790	11120	11162.34	10.50	-48222	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3666	-13.44	3.90	12	0.55	-816.00	2812.00	19860	20240619	-44.76	7800	20231031	40.64	19860	-44.76	20240619	8070	35.94	20240118	19860	-44.76	20240619	7800	40.64	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
40	20240826	100546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11100	-20	5	-0.18	1464433010	130434	40.82	11400	11460	11030	14450	7790	11120	11227.39	10.50	-21231	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3709	-13.60	3.95	12	0.39	-816.00	2812.00	19860	20240619	-44.11	7800	20231031	42.31	19860	-44.11	20240619	8070	37.55	20240118	19860	-44.11	20240619	7800	42.31	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
41	20240826	090543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11340	220	2	1.98	420874930	37040	11.59	11400	11460	11290	14450	7790	11120	11362.71	10.50	2772	11580	11350	11040	10810	10500	11465	10925	167	3330	500	8000	10	1	33416778	3789	-13.90	4.03	12	0.11	-816.00	2812.00	19860	20240619	-42.90	7800	20231031	45.38	19860	-42.90	20240619	8070	40.52	20240118	19860	-42.90	20240619	7800	45.38	20231031	2.28	N	059090	500	167 억	3509390	N	N	25	N	N
42	20240823	160540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	100	2	0.91	3483768850	315413	20.00	10810	11270	10730	14320	7720	11020	11045.11	10.49	3482	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3716	-13.63	3.95	12	0.94	-816.00	2812.00	19860	20240619	-44.01	7800	20231031	42.56	19860	-44.01	20240619	8070	37.79	20240118	19860	-44.01	20240619	7800	42.56	20231031	2.27	N	059090	500	167 억	3504425	N	N	25	N	N
43	20240823	150544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11160	140	2	1.27	3298269160	298749	18.95	10810	11270	10730	14320	7720	11020	11040.28	10.49	4662	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3729	-13.68	3.97	12	0.89	-816.00	2812.00	19860	20240619	-43.81	7800	20231031	43.08	19860	-43.81	20240619	8070	38.29	20240118	19860	-43.81	20240619	7800	43.08	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
44	20240823	140544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11190	170	2	1.54	3005606740	272508	17.28	10810	11270	10730	14320	7720	11020	11029.43	10.49	-1525	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3739	-13.71	3.98	12	0.82	-816.00	2812.00	19860	20240619	-43.66	7800	20231031	43.46	19860	-43.66	20240619	8070	38.66	20240118	19860	-43.66	20240619	7800	43.46	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
45	20240823	130544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11150	130	2	1.18	2563284530	233064	14.78	10810	11210	10730	14320	7720	11020	10998.18	10.49	2131	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3726	-13.66	3.97	12	0.70	-816.00	2812.00	19860	20240619	-43.86	7800	20231031	42.95	19860	-43.86	20240619	8070	38.17	20240118	19860	-43.86	20240619	7800	42.95	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
46	20240823	120541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11040	20	2	0.18	2247486210	204607	12.98	10810	11210	10730	14320	7720	11020	10984.37	10.49	-6198	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3689	-13.53	3.93	12	0.61	-816.00	2812.00	19860	20240619	-44.41	7800	20231031	41.54	19860	-44.41	20240619	8070	36.80	20240118	19860	-44.41	20240619	7800	41.54	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
47	20240823	110543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11080	60	2	0.54	2022614600	184262	11.69	10810	11210	10730	14320	7720	11020	10976.80	10.49	-5522	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3703	-13.58	3.94	12	0.55	-816.00	2812.00	19860	20240619	-44.21	7800	20231031	42.05	19860	-44.21	20240619	8070	37.30	20240118	19860	-44.21	20240619	7800	42.05	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
48	20240823	100542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11020	0	3	0.00	1485465190	135425	8.59	10810	11210	10730	14320	7720	11020	10968.84	10.49	1504	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3683	-13.50	3.92	12	0.41	-816.00	2812.00	19860	20240619	-44.51	7800	20231031	41.28	19860	-44.51	20240619	8070	36.56	20240118	19860	-44.51	20240619	7800	41.28	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
49	20240823	090543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10840	-180	5	-1.63	386838960	35789	2.27	10810	10930	10730	14320	7720	11020	10807.74	10.49	6107	13193	12106	11503	10416	9813	11805	10115	167	3300	500	7930	10	1	33416778	3622	-13.28	3.85	12	0.11	-816.00	2812.00	19860	20240619	-45.42	7800	20231031	38.97	19860	-45.42	20240619	8070	34.32	20240118	19860	-45.42	20240619	7800	38.97	20231031	2.27	N	059090	500	167 억	3504425	N	N	1	N	N
50	20240822	160540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11020	-290	5	-2.56	18066077790	1548772	490.64	11450	12590	10900	14700	7920	11310	11665.86	11.14	-222984	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3683	-13.50	3.92	12	4.63	-816.00	2812.00	19860	20240619	-44.51	7800	20231031	41.28	19860	-44.51	20240619	8070	36.56	20240118	19860	-44.51	20240619	7800	41.28	20231031	2.21	N	059090	500	167 억	3722623	N	N	1	N	N
51	20240822	150544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11070	-240	5	-2.12	17527990230	1500114	475.22	11450	12590	10900	14700	7920	11310	11684.53	11.14	-231564	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3699	-13.57	3.94	12	4.49	-816.00	2812.00	19860	20240619	-44.26	7800	20231031	41.92	19860	-44.26	20240619	8070	37.17	20240118	19860	-44.26	20240619	7800	41.92	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
52	20240822	140545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10960	-350	5	-3.09	2430833820	219311	69.48	11450	11450	10900	14700	7920	11310	11083.58	11.14	-1425	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3662	-13.43	3.90	12	0.66	-816.00	2812.00	19860	20240619	-44.81	7800	20231031	40.51	19860	-44.81	20240619	8070	35.81	20240118	19860	-44.81	20240619	7800	40.51	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
53	20240822	130545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11020	-290	5	-2.56	2180539210	196535	62.26	11450	11450	10900	14700	7920	11310	11094.52	11.14	-2314	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3683	-13.50	3.92	12	0.59	-816.00	2812.00	19860	20240619	-44.51	7800	20231031	41.28	19860	-44.51	20240619	8070	36.56	20240118	19860	-44.51	20240619	7800	41.28	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
54	20240822	120548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10980	-330	5	-2.92	1801314290	161869	51.28	11450	11450	10970	14700	7920	11310	11127.81	11.14	-5510	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3669	-13.46	3.90	12	0.48	-816.00	2812.00	19860	20240619	-44.71	7800	20231031	40.77	19860	-44.71	20240619	8070	36.06	20240118	19860	-44.71	20240619	7800	40.77	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
55	20240822	110541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11070	-240	5	-2.12	1298347430	116152	36.80	11450	11450	11030	14700	7920	11310	11177.59	11.14	-7933	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3699	-13.57	3.94	12	0.35	-816.00	2812.00	19860	20240619	-44.26	7800	20231031	41.92	19860	-44.26	20240619	8070	37.17	20240118	19860	-44.26	20240619	7800	41.92	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
56	20240822	100541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	-190	5	-1.68	985920390	87977	27.87	11450	11450	11100	14700	7920	11310	11206.14	11.14	-10191	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3716	-13.63	3.95	12	0.26	-816.00	2812.00	19860	20240619	-44.01	7800	20231031	42.56	19860	-44.01	20240619	8070	37.79	20240118	19860	-44.01	20240619	7800	42.56	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
57	20240822	090543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11260	-50	5	-0.44	161638330	14272	4.52	11450	11450	11240	14700	7920	11310	11325.96	11.14	-7413	12043	11676	11473	11106	10903	11575	11005	167	3390	500	8140	10	1	33416778	3763	-13.80	4.00	12	0.04	-816.00	2812.00	19860	20240619	-43.30	7800	20231031	44.36	19860	-43.30	20240619	8070	39.53	20240118	19860	-43.30	20240619	7800	44.36	20231031	2.21	N	059090	500	167 억	3722623	N	N	251	N	N
58	20240821	160538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11310	-420	5	-3.58	3606567150	313722	44.68	11730	11840	11270	15240	8220	11730	11495.36	11.34	-67299	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3779	-13.86	4.02	12	0.94	-816.00	2812.00	19860	20240619	-43.05	7800	20231031	45.00	19860	-43.05	20240619	8070	40.15	20240118	19860	-43.05	20240619	7800	45.00	20231031	2.26	N	059090	500	167 억	3789697	N	N	251	N	N
59	20240821	150545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11340	-390	5	-3.32	3420144120	297255	42.33	11730	11840	11270	15240	8220	11730	11504.86	11.34	-61664	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3789	-13.90	4.03	12	0.89	-816.00	2812.00	19860	20240619	-42.90	7800	20231031	45.38	19860	-42.90	20240619	8070	40.52	20240118	19860	-42.90	20240619	7800	45.38	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
60	20240821	140540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11330	-400	5	-3.41	2998387520	260237	37.06	11730	11840	11270	15240	8220	11730	11520.80	11.34	-62335	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3786	-13.88	4.03	12	0.78	-816.00	2812.00	19860	20240619	-42.95	7800	20231031	45.26	19860	-42.95	20240619	8070	40.40	20240118	19860	-42.95	20240619	7800	45.26	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
61	20240821	130545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11280	-450	5	-3.84	2843504860	246546	35.11	11730	11840	11270	15240	8220	11730	11532.41	11.34	-60335	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3769	-13.82	4.01	12	0.74	-816.00	2812.00	19860	20240619	-43.20	7800	20231031	44.62	19860	-43.20	20240619	8070	39.78	20240118	19860	-43.20	20240619	7800	44.62	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
62	20240821	120546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11270	-460	5	-3.92	2646445830	229117	32.63	11730	11840	11270	15240	8220	11730	11549.70	11.34	-49868	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3766	-13.81	4.01	12	0.69	-816.00	2812.00	19860	20240619	-43.25	7800	20231031	44.49	19860	-43.25	20240619	8070	39.65	20240118	19860	-43.25	20240619	7800	44.49	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
63	20240821	110539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11350	-380	5	-3.24	2207228490	190325	27.11	11730	11840	11350	15240	8220	11730	11596.32	11.34	-36403	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3793	-13.91	4.04	12	0.57	-816.00	2812.00	19860	20240619	-42.85	7800	20231031	45.51	19860	-42.85	20240619	8070	40.64	20240118	19860	-42.85	20240619	7800	45.51	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
64	20240821	100545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11490	-240	5	-2.05	1698348820	145720	20.75	11730	11840	11460	15240	8220	11730	11654.26	11.34	-25080	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3840	-14.08	4.09	12	0.44	-816.00	2812.00	19860	20240619	-42.15	7800	20231031	47.31	19860	-42.15	20240619	8070	42.38	20240118	19860	-42.15	20240619	7800	47.31	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
65	20240821	090541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11650	-80	5	-0.68	448606790	38481	5.48	11730	11740	11520	15240	8220	11730	11655.59	11.34	-4235	12656	12192	11656	11192	10656	12425	11425	167	3510	500	8440	10	1	33416778	3893	-14.28	4.14	12	0.12	-816.00	2812.00	19860	20240619	-41.34	7800	20231031	49.36	19860	-41.34	20240619	8070	44.36	20240118	19860	-41.34	20240619	7800	49.36	20231031	2.26	N	059090	500	167 억	3789697	N	N	95	N	N
66	20240820	160535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11730	820	2	7.52	8097747010	690409	206.21	11150	12120	11120	14180	7640	10910	11728.91	11.23	37112	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3920	-14.38	4.17	12	2.07	-816.00	2812.00	19860	20240619	-40.94	7800	20231031	50.38	19860	-40.94	20240619	8070	45.35	20240118	19860	-40.94	20240619	7800	50.38	20231031	2.27	N	059090	500	167 억	3752967	N	N	95	N	N
67	20240820	150541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11650	740	2	6.78	7686222470	655307	195.72	11150	12120	11120	14180	7640	10910	11729.19	11.23	45709	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3893	-14.28	4.14	12	1.96	-816.00	2812.00	19860	20240619	-41.34	7800	20231031	49.36	19860	-41.34	20240619	8070	44.36	20240118	19860	-41.34	20240619	7800	49.36	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
68	20240820	140540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11620	710	2	6.51	7440618220	634255	189.44	11150	12120	11120	14180	7640	10910	11731.27	11.23	47125	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3883	-14.24	4.13	12	1.90	-816.00	2812.00	19860	20240619	-41.49	7800	20231031	48.97	19860	-41.49	20240619	8070	43.99	20240118	19860	-41.49	20240619	7800	48.97	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
69	20240820	130541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11670	760	2	6.97	7003421530	596787	178.24	11150	12120	11120	14180	7640	10910	11735.21	11.23	51459	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3900	-14.30	4.15	12	1.79	-816.00	2812.00	19860	20240619	-41.24	7800	20231031	49.62	19860	-41.24	20240619	8070	44.61	20240118	19860	-41.24	20240619	7800	49.62	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
70	20240820	120541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11600	690	2	6.32	6665635620	567656	169.54	11150	12120	11120	14180	7640	10910	11742.39	11.23	55039	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3876	-14.22	4.13	12	1.70	-816.00	2812.00	19860	20240619	-41.59	7800	20231031	48.72	19860	-41.59	20240619	8070	43.74	20240118	19860	-41.59	20240619	7800	48.72	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
71	20240820	110538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11730	820	2	7.52	6187135650	526615	157.29	11150	12120	11120	14180	7640	10910	11748.88	11.23	65785	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3920	-14.38	4.17	12	1.58	-816.00	2812.00	19860	20240619	-40.94	7800	20231031	50.38	19860	-40.94	20240619	8070	45.35	20240118	19860	-40.94	20240619	7800	50.38	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
72	20240820	100537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11700	790	2	7.24	5594298140	475794	142.11	11150	12120	11120	14180	7640	10910	11757.82	11.23	61711	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3910	-14.34	4.16	12	1.42	-816.00	2812.00	19860	20240619	-41.09	7800	20231031	50.00	19860	-41.09	20240619	8070	44.98	20240118	19860	-41.09	20240619	7800	50.00	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
73	20240820	090538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11570	660	2	6.05	776621840	68123	20.35	11150	11580	11120	14180	7640	10910	11400.29	11.23	23080	11636	11272	11086	10722	10536	11180	10630	167	3270	500	7850	10	1	33416778	3866	-14.18	4.11	12	0.20	-816.00	2812.00	19860	20240619	-41.74	7800	20231031	48.33	19860	-41.74	20240619	8070	43.37	20240118	19860	-41.74	20240619	7800	48.33	20231031	2.27	N	059090	500	167 억	3752967	N	N	866	N	N
74	20240819	160531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10910	-410	5	-3.62	3648361040	329519	43.34	11450	11450	10900	14710	7930	11320	11072.81	11.24	-3266	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3646	-13.37	3.88	12	0.99	-816.00	2812.00	19860	20240619	-45.07	7800	20231031	39.87	19860	-45.07	20240619	8070	35.19	20240118	19860	-45.07	20240619	7800	39.87	20231031	2.33	N	059090	500	167 억	3754661	N	N	866	N	N
75	20240819	150535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10950	-370	5	-3.27	3397027520	306497	40.31	11450	11450	10900	14710	7930	11320	11083.28	11.24	-9639	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3659	-13.42	3.89	12	0.92	-816.00	2812.00	19860	20240619	-44.86	7800	20231031	40.38	19860	-44.86	20240619	8070	35.69	20240118	19860	-44.86	20240619	7800	40.38	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
76	20240819	140537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11020	-300	5	-2.65	2673546840	240421	31.62	11450	11450	11010	14710	7930	11320	11120.15	11.24	-19820	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3683	-13.50	3.92	12	0.72	-816.00	2812.00	19860	20240619	-44.51	7800	20231031	41.28	19860	-44.51	20240619	8070	36.56	20240118	19860	-44.51	20240619	7800	41.28	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
77	20240819	130534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11080	-240	5	-2.12	2302019150	206763	27.19	11450	11450	11010	14710	7930	11320	11133.48	11.24	-13171	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3703	-13.58	3.94	12	0.62	-816.00	2812.00	19860	20240619	-44.21	7800	20231031	42.05	19860	-44.21	20240619	8070	37.30	20240118	19860	-44.21	20240619	7800	42.05	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
78	20240819	120534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11070	-250	5	-2.21	2077374340	186441	24.52	11450	11450	11010	14710	7930	11320	11142.12	11.24	-5561	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3699	-13.57	3.94	12	0.56	-816.00	2812.00	19860	20240619	-44.26	7800	20231031	41.92	19860	-44.26	20240619	8070	37.17	20240118	19860	-44.26	20240619	7800	41.92	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
79	20240819	110536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11070	-250	5	-2.21	1794167870	160802	21.15	11450	11450	11010	14710	7930	11320	11157.47	11.24	-978	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3699	-13.57	3.94	12	0.48	-816.00	2812.00	19860	20240619	-44.26	7800	20231031	41.92	19860	-44.26	20240619	8070	37.17	20240118	19860	-44.26	20240619	7800	41.92	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
80	20240819	100536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11110	-210	5	-1.86	1287282930	114995	15.12	11450	11450	11050	14710	7930	11320	11194.09	11.24	35	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3713	-13.62	3.95	12	0.34	-816.00	2812.00	19860	20240619	-44.06	7800	20231031	42.44	19860	-44.06	20240619	8070	37.67	20240118	19860	-44.06	20240619	7800	42.44	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
81	20240819	090535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11160	-160	5	-1.41	316668790	28173	3.71	11450	11450	11050	14710	7930	11320	11239.72	11.24	2032	12086	11702	11476	11092	10866	11590	10980	167	3390	500	8150	10	1	33416778	3729	-13.68	3.97	12	0.08	-816.00	2812.00	19860	20240619	-43.81	7800	20231031	43.08	19860	-43.81	20240619	8070	38.29	20240118	19860	-43.81	20240619	7800	43.08	20231031	2.33	N	059090	500	167 억	3754661	N	N	63	N	N
82	20240816	160530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11320	360	2	3.28	8726209680	755469	121.96	11590	11860	11250	14240	7680	10960	11551.27	11.41	-56865	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3783	-13.87	4.03	12	2.26	-816.00	2812.00	19860	20240619	-43.00	7800	20231031	45.13	19860	-43.00	20240619	8070	40.27	20240118	19860	-43.00	20240619	7800	45.13	20231031	1.96	N	059090	500	167 억	3811633	N	N	63	N	N
83	20240816	150533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11350	390	2	3.56	8394133160	726120	117.23	11590	11860	11250	14240	7680	10960	11560.26	11.41	-66759	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3793	-13.91	4.04	12	2.17	-816.00	2812.00	19860	20240619	-42.85	7800	20231031	45.51	19860	-42.85	20240619	8070	40.64	20240118	19860	-42.85	20240619	7800	45.51	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
84	20240816	140534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11310	350	2	3.19	7864921530	679400	109.68	11590	11860	11250	14240	7680	10960	11576.28	11.41	-69034	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3779	-13.86	4.02	12	2.03	-816.00	2812.00	19860	20240619	-43.05	7800	20231031	45.00	19860	-43.05	20240619	8070	40.15	20240118	19860	-43.05	20240619	7800	45.00	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
85	20240816	130535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11410	450	2	4.11	7340515700	633079	102.21	11590	11860	11300	14240	7680	10960	11594.94	11.41	-71205	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3813	-13.98	4.06	12	1.89	-816.00	2812.00	19860	20240619	-42.55	7800	20231031	46.28	19860	-42.55	20240619	8070	41.39	20240118	19860	-42.55	20240619	7800	46.28	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
86	20240816	120533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11380	420	2	3.83	6946247640	598422	96.61	11590	11860	11300	14240	7680	10960	11607.61	11.41	-63875	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3803	-13.95	4.05	12	1.79	-816.00	2812.00	19860	20240619	-42.70	7800	20231031	45.90	19860	-42.70	20240619	8070	41.02	20240118	19860	-42.70	20240619	7800	45.90	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
87	20240816	110535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11490	530	2	4.84	6319327800	543515	87.75	11590	11860	11300	14240	7680	10960	11626.78	11.41	-69780	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3840	-14.08	4.09	12	1.63	-816.00	2812.00	19860	20240619	-42.15	7800	20231031	47.31	19860	-42.15	20240619	8070	42.38	20240118	19860	-42.15	20240619	7800	47.31	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
88	20240816	100532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11620	660	2	6.02	5257432690	451190	72.84	11590	11860	11300	14240	7680	10960	11652.37	11.41	-34145	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3883	-14.24	4.13	12	1.35	-816.00	2812.00	19860	20240619	-41.49	7800	20231031	48.97	19860	-41.49	20240619	8070	43.99	20240118	19860	-41.49	20240619	7800	48.97	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
89	20240816	090533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11730	770	2	7.03	1659270190	143714	23.20	11590	11760	11300	14240	7680	10960	11545.64	11.41	-29785	11506	11232	10956	10682	10406	11370	10820	167	3280	500	7890	10	1	33416778	3920	-14.38	4.17	12	0.43	-816.00	2812.00	19860	20240619	-40.94	7800	20231031	50.38	19860	-40.94	20240619	8070	45.35	20240118	19860	-40.94	20240619	7800	50.38	20231031	1.96	N	059090	500	167 억	3811633	N	N	2103	N	N
90	20240814	160534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10960	460	2	4.38	6185990070	566318	29.12	10730	11230	10680	13650	7350	10500	10922.99	12.06	43084	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3662	-13.43	3.90	12	1.69	-816.00	2812.00	19860	20240619	-44.81	7800	20231031	40.51	19860	-44.81	20240619	8070	35.81	20240118	19860	-44.81	20240619	7800	40.51	20231031	2.00	N	059090	500	167 억	4030748	N	N	2103	N	N
91	20240814	150532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10950	450	2	4.29	5883190460	538694	27.70	10730	11230	10680	13650	7350	10500	10921.21	12.06	43759	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3659	-13.42	3.89	12	1.61	-816.00	2812.00	19860	20240619	-44.86	7800	20231031	40.38	19860	-44.86	20240619	8070	35.69	20240118	19860	-44.86	20240619	7800	40.38	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
92	20240814	140539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10940	440	2	4.19	5460915590	500032	25.71	10730	11230	10680	13650	7350	10500	10921.13	12.06	33811	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3656	-13.41	3.89	12	1.50	-816.00	2812.00	19860	20240619	-44.91	7800	20231031	40.26	19860	-44.91	20240619	8070	35.56	20240118	19860	-44.91	20240619	7800	40.26	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
93	20240814	130536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10930	430	2	4.10	4998080590	457737	23.53	10730	11230	10680	13650	7350	10500	10919.11	12.06	41676	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3652	-13.39	3.89	12	1.37	-816.00	2812.00	19860	20240619	-44.96	7800	20231031	40.13	19860	-44.96	20240619	8070	35.44	20240118	19860	-44.96	20240619	7800	40.13	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
94	20240814	120533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11080	580	2	5.52	4599298840	421358	21.66	10730	11230	10680	13650	7350	10500	10915.42	12.06	39092	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3703	-13.58	3.94	12	1.26	-816.00	2812.00	19860	20240619	-44.21	7800	20231031	42.05	19860	-44.21	20240619	8070	37.30	20240118	19860	-44.21	20240619	7800	42.05	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
95	20240814	110530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11080	580	2	5.52	3930343880	360620	18.54	10730	11230	10680	13650	7350	10500	10898.85	12.06	24795	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3703	-13.58	3.94	12	1.08	-816.00	2812.00	19860	20240619	-44.21	7800	20231031	42.05	19860	-44.21	20240619	8070	37.30	20240118	19860	-44.21	20240619	7800	42.05	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
96	20240814	100529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10780	280	2	2.67	2194909880	203032	10.44	10730	10950	10680	13650	7350	10500	10810.66	12.06	30128	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3602	-13.21	3.83	12	0.61	-816.00	2812.00	19860	20240619	-45.72	7800	20231031	38.21	19860	-45.72	20240619	8070	33.58	20240118	19860	-45.72	20240619	7800	38.21	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
97	20240814	090602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10770	270	2	2.57	645543190	60055	3.09	10730	10840	10710	13650	7350	10500	10749.20	12.06	8212	12060	11280	10820	10040	9580	11050	9810	167	3150	500	7560	10	1	33416778	3599	-13.20	3.83	12	0.18	-816.00	2812.00	19860	20240619	-45.77	7800	20231031	38.08	19860	-45.77	20240619	8070	33.46	20240118	19860	-45.77	20240619	7800	38.08	20231031	2.00	N	059090	500	167 억	4030748	N	N	5	N	N
98	20240813	160524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10500	110	2	1.06	21018443530	1937393	1043.16	10590	11600	10360	13500	7280	10390	10849.34	13.10	-346649	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3509	-12.87	3.73	12	5.80	-816.00	2812.00	19860	20240619	-47.13	7800	20231031	34.62	19860	-47.13	20240619	8070	30.11	20240118	19860	-47.13	20240619	7800	34.62	20231031	1.95	N	059090	500	167 억	4376391	N	N	5	N	N
99	20240813	150528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	80	2	0.77	20728963070	1909827	1028.32	10590	11600	10360	13500	7280	10390	10853.84	13.10	-346201	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3499	-12.83	3.72	12	5.72	-816.00	2812.00	19860	20240619	-47.28	7800	20231031	34.23	19860	-47.28	20240619	8070	29.74	20240118	19860	-47.28	20240619	7800	34.23	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
100	20240813	140529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10600	210	2	2.02	19333494460	1777697	957.18	10590	11600	10360	13500	7280	10390	10875.58	13.10	-349224	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3542	-12.99	3.77	12	5.32	-816.00	2812.00	19860	20240619	-46.63	7800	20231031	35.90	19860	-46.63	20240619	8070	31.35	20240118	19860	-46.63	20240619	7800	35.90	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
101	20240813	130530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10550	160	2	1.54	7972778710	747012	402.22	10590	11130	10360	13500	7280	10390	10672.89	13.10	-168038	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3525	-12.93	3.75	12	2.24	-816.00	2812.00	19860	20240619	-46.88	7800	20231031	35.26	19860	-46.88	20240619	8070	30.73	20240118	19860	-46.88	20240619	7800	35.26	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
102	20240813	120525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10610	220	2	2.12	5252709960	492915	265.40	10590	11130	10360	13500	7280	10390	10656.42	13.10	-130476	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3546	-13.00	3.77	12	1.48	-816.00	2812.00	19860	20240619	-46.58	7800	20231031	36.03	19860	-46.58	20240619	8070	31.47	20240118	19860	-46.58	20240619	7800	36.03	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
103	20240813	110524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10500	110	2	1.06	1456612090	138682	74.67	10590	10670	10390	13500	7280	10390	10503.25	13.10	-38204	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3509	-12.87	3.73	12	0.42	-816.00	2812.00	19860	20240619	-47.13	7800	20231031	34.62	19860	-47.13	20240619	8070	30.11	20240118	19860	-47.13	20240619	7800	34.62	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
104	20240813	100524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	90	2	0.87	1095376390	104205	56.11	10590	10670	10390	13500	7280	10390	10511.75	13.10	-26895	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3502	-12.84	3.73	12	0.31	-816.00	2812.00	19860	20240619	-47.23	7800	20231031	34.36	19860	-47.23	20240619	8070	29.86	20240118	19860	-47.23	20240619	7800	34.36	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
105	20240813	090528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10590	200	2	1.92	216150520	20410	10.99	10590	10670	10510	13500	7280	10390	10590.42	13.10	-1307	10790	10590	10430	10230	10070	10690	10330	167	3110	500	7480	10	1	33416778	3539	-12.98	3.77	12	0.06	-816.00	2812.00	19860	20240619	-46.68	7800	20231031	35.77	19860	-46.68	20240619	8070	31.23	20240118	19860	-46.68	20240619	7800	35.77	20231031	1.95	N	059090	500	167 억	4376391	N	N	0	N	N
106	20240812	160522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10390	120	2	1.17	1911841130	182685	56.49	10270	10630	10270	13350	7190	10270	10466.47	13.10	-1981	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3472	-12.73	3.69	12	0.55	-816.00	2812.00	19860	20240619	-47.68	7800	20231031	33.21	19860	-47.68	20240619	8070	28.75	20240118	19860	-47.68	20240619	7800	33.21	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
107	20240812	150525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10420	150	2	1.46	1749233150	167053	51.65	10270	10630	10270	13350	7190	10270	10472.02	13.10	-2794	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3482	-12.77	3.71	12	0.50	-816.00	2812.00	19860	20240619	-47.53	7800	20231031	33.59	19860	-47.53	20240619	8070	29.12	20240118	19860	-47.53	20240619	7800	33.59	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
108	20240812	140523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10440	170	2	1.66	1567556080	149621	46.26	10270	10630	10270	13350	7190	10270	10477.87	13.10	-280	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3489	-12.79	3.71	12	0.45	-816.00	2812.00	19860	20240619	-47.43	7800	20231031	33.85	19860	-47.43	20240619	8070	29.37	20240118	19860	-47.43	20240619	7800	33.85	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
109	20240812	130520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10450	180	2	1.75	1463771990	139668	43.18	10270	10630	10270	13350	7190	10270	10481.48	13.10	1921	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3492	-12.81	3.72	12	0.42	-816.00	2812.00	19860	20240619	-47.38	7800	20231031	33.97	19860	-47.38	20240619	8070	29.49	20240118	19860	-47.38	20240619	7800	33.97	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
110	20240812	120519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10400	130	2	1.27	1285193980	122560	37.90	10270	10630	10270	13350	7190	10270	10487.55	13.10	-1219	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3475	-12.75	3.70	12	0.37	-816.00	2812.00	19860	20240619	-47.63	7800	20231031	33.33	19860	-47.63	20240619	8070	28.87	20240118	19860	-47.63	20240619	7800	33.33	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
111	20240812	110520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10400	130	2	1.27	1050219150	99958	30.91	10270	10630	10270	13350	7190	10270	10508.36	13.10	-4747	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3475	-12.75	3.70	12	0.30	-816.00	2812.00	19860	20240619	-47.63	7800	20231031	33.33	19860	-47.63	20240619	8070	28.87	20240118	19860	-47.63	20240619	7800	33.33	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
112	20240812	100516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10450	180	2	1.75	722370480	68660	21.23	10270	10630	10270	13350	7190	10270	10523.70	13.10	-945	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3492	-12.81	3.72	12	0.21	-816.00	2812.00	19860	20240619	-47.38	7800	20231031	33.97	19860	-47.38	20240619	8070	29.49	20240118	19860	-47.38	20240619	7800	33.97	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
113	20240812	090516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10390	120	2	1.17	81078120	7824	2.42	10270	10440	10270	13350	7190	10270	10372.38	13.10	38	10923	10596	10393	10066	9863	10495	9965	167	3080	500	7390	10	1	33416778	3472	-12.73	3.69	12	0.02	-816.00	2812.00	19860	20240619	-47.68	7800	20231031	33.21	19860	-47.68	20240619	8070	28.75	20240118	19860	-47.68	20240619	7800	33.21	20231031	1.92	N	059090	500	167 억	4377124	N	N	98	N	N
114	20240809	160515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10270	140	2	1.38	3351574720	321046	101.70	10540	10720	10190	13160	7100	10130	10440.56	13.11	-4317	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3432	-12.59	3.65	12	0.96	-816.00	2812.00	19860	20240619	-48.29	7800	20231031	31.67	19860	-48.29	20240619	8070	27.26	20240118	19860	-48.29	20240619	7800	31.67	20231031	1.87	N	059090	500	167 억	4381843	N	N	98	N	N
115	20240809	150527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10310	180	2	1.78	3154532160	301868	95.63	10540	10720	10190	13160	7100	10130	10450.25	13.11	-2832	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3445	-12.63	3.67	12	0.90	-816.00	2812.00	19860	20240619	-48.09	7800	20231031	32.18	19860	-48.09	20240619	8070	27.76	20240118	19860	-48.09	20240619	7800	32.18	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
116	20240809	140525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10230	100	2	0.99	2901428760	277248	87.83	10540	10720	10190	13160	7100	10130	10465.34	13.11	-14909	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3419	-12.54	3.64	12	0.83	-816.00	2812.00	19860	20240619	-48.49	7800	20231031	31.15	19860	-48.49	20240619	8070	26.77	20240118	19860	-48.49	20240619	7800	31.15	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
117	20240809	130525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10310	180	2	1.78	2621274190	249875	79.16	10540	10720	10240	13160	7100	10130	10490.63	13.11	-12963	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3445	-12.63	3.67	12	0.75	-816.00	2812.00	19860	20240619	-48.09	7800	20231031	32.18	19860	-48.09	20240619	8070	27.76	20240118	19860	-48.09	20240619	7800	32.18	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
118	20240809	120524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10420	290	2	2.86	2278371310	216611	68.62	10540	10720	10400	13160	7100	10130	10518.62	13.11	-17796	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3482	-12.77	3.71	12	0.65	-816.00	2812.00	19860	20240619	-47.53	7800	20231031	33.59	19860	-47.53	20240619	8070	29.12	20240118	19860	-47.53	20240619	7800	33.59	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
119	20240809	110518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10430	300	2	2.96	2037438340	193474	61.29	10540	10720	10400	13160	7100	10130	10531.23	13.11	-15198	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3485	-12.78	3.71	12	0.58	-816.00	2812.00	19860	20240619	-47.48	7800	20231031	33.72	19860	-47.48	20240619	8070	29.24	20240118	19860	-47.48	20240619	7800	33.72	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
120	20240809	100526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10500	370	2	3.65	1585732550	150293	47.61	10540	10720	10420	13160	7100	10130	10551.50	13.11	-3964	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3509	-12.87	3.73	12	0.45	-816.00	2812.00	19860	20240619	-47.13	7800	20231031	34.62	19860	-47.13	20240619	8070	30.11	20240118	19860	-47.13	20240619	7800	34.62	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
121	20240809	090518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10580	450	2	4.44	531273240	50370	15.96	10540	10720	10500	13160	7100	10130	10549.08	13.11	8365	10543	10336	10093	9886	9643	10440	9990	167	3030	500	7290	10	1	33416778	3535	-12.97	3.76	12	0.15	-816.00	2812.00	19860	20240619	-46.73	7800	20231031	35.64	19860	-46.73	20240619	8070	31.10	20240118	19860	-46.73	20240619	7800	35.64	20231031	1.87	N	059090	500	167 억	4381843	N	N	64	N	N
122	20240808	160512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	-40	5	-0.39	3152797380	313793	64.03	9870	10300	9850	13220	7120	10170	10047.19	13.14	-9850	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3385	-12.41	3.60	12	0.94	-816.00	2812.00	19860	20240619	-48.99	7800	20231031	29.87	19860	-48.99	20240619	8070	25.53	20240118	19860	-48.99	20240619	7800	29.87	20231031	2.03	N	059090	500	167 억	4390485	N	N	64	N	N
123	20240808	150517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10060	-110	5	-1.08	2901328100	289004	58.97	9870	10300	9850	13220	7120	10170	10039.05	13.14	1512	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3362	-12.33	3.58	12	0.86	-816.00	2812.00	19860	20240619	-49.35	7800	20231031	28.97	19860	-49.35	20240619	8070	24.66	20240118	19860	-49.35	20240619	7800	28.97	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
124	20240808	140519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10070	-100	5	-0.98	2594260180	258541	52.75	9870	10300	9850	13220	7120	10170	10034.22	13.14	-3264	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3365	-12.34	3.58	12	0.77	-816.00	2812.00	19860	20240619	-49.30	7800	20231031	29.10	19860	-49.30	20240619	8070	24.78	20240118	19860	-49.30	20240619	7800	29.10	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
125	20240808	130520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	-90	5	-0.88	2269264230	226220	46.16	9870	10300	9850	13220	7120	10170	10031.21	13.14	-9255	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3368	-12.35	3.58	12	0.68	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
126	20240808	120524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10120	-50	5	-0.49	1735316010	173571	35.42	9870	10120	9850	13220	7120	10170	9997.70	13.14	-6399	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3382	-12.40	3.60	12	0.52	-816.00	2812.00	19860	20240619	-49.04	7800	20231031	29.74	19860	-49.04	20240619	8070	25.40	20240118	19860	-49.04	20240619	7800	29.74	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
127	20240808	110520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10020	-150	5	-1.47	1429154010	143109	29.20	9870	10090	9850	13220	7120	10170	9986.43	13.14	-9721	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3348	-12.28	3.56	12	0.43	-816.00	2812.00	19860	20240619	-49.55	7800	20231031	28.46	19860	-49.55	20240619	8070	24.16	20240118	19860	-49.55	20240619	7800	28.46	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
128	20240808	100516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	-90	5	-0.88	1007349550	100927	20.59	9870	10090	9850	13220	7120	10170	9980.92	13.14	-674	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3368	-12.35	3.58	12	0.30	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
129	20240808	090514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10000	-170	5	-1.67	162091540	16297	3.33	9870	10020	9850	13220	7120	10170	9945.68	13.14	6539	10830	10500	10110	9780	9390	10665	9945	167	3050	500	7320	10	1	33416778	3342	-12.25	3.56	12	0.05	-816.00	2812.00	19860	20240619	-49.65	7800	20231031	28.21	19860	-49.65	20240619	8070	23.92	20240118	19860	-49.65	20240619	7800	28.21	20231031	2.03	N	059090	500	167 억	4390485	N	N	966	N	N
130	20240807	160507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10170	360	2	3.67	4893354640	483774	67.74	9940	10440	9720	12750	6870	9810	10114.85	13.30	-59313	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3398	-12.46	3.62	12	1.45	-816.00	2812.00	19860	20240619	-48.79	7800	20231031	30.38	19860	-48.79	20240619	8070	26.02	20240118	19860	-48.79	20240619	7800	30.38	20231031	2.35	N	059090	500	167 억	4443810	N	N	966	N	N
131	20240807	150514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10170	360	2	3.67	4654506010	460374	64.47	9940	10440	9720	12750	6870	9810	10110.27	13.30	-59338	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3398	-12.46	3.62	12	1.38	-816.00	2812.00	19860	20240619	-48.79	7800	20231031	30.38	19860	-48.79	20240619	8070	26.02	20240118	19860	-48.79	20240619	7800	30.38	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
132	20240807	140518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10370	560	2	5.71	3887899440	386076	54.06	9940	10420	9720	12750	6870	9810	10070.30	13.30	-37144	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3465	-12.71	3.69	12	1.16	-816.00	2812.00	19860	20240619	-47.78	7800	20231031	32.95	19860	-47.78	20240619	8070	28.50	20240118	19860	-47.78	20240619	7800	32.95	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
133	20240807	130514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10250	440	2	4.49	3582748950	356594	49.93	9940	10390	9720	12750	6870	9810	10047.14	13.30	-39116	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3425	-12.56	3.65	12	1.07	-816.00	2812.00	19860	20240619	-48.39	7800	20231031	31.41	19860	-48.39	20240619	8070	27.01	20240118	19860	-48.39	20240619	7800	31.41	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
134	20240807	120516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	530	2	5.40	3195444550	318914	44.66	9940	10360	9720	12750	6870	9810	10019.77	13.30	-35797	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3455	-12.67	3.68	12	0.95	-816.00	2812.00	19860	20240619	-47.94	7800	20231031	32.56	19860	-47.94	20240619	8070	28.13	20240118	19860	-47.94	20240619	7800	32.56	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
135	20240807	110515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10190	380	2	3.87	2612797840	262249	36.72	9940	10300	9720	12750	6870	9810	9963.04	13.30	-37000	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3405	-12.49	3.62	12	0.78	-816.00	2812.00	19860	20240619	-48.69	7800	20231031	30.64	19860	-48.69	20240619	8070	26.27	20240118	19860	-48.69	20240619	7800	30.64	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
136	20240807	100510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9920	110	2	1.12	1525149120	154061	21.57	9940	10030	9720	12750	6870	9810	9899.64	13.30	-40043	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3315	-12.16	3.53	12	0.46	-816.00	2812.00	19860	20240619	-50.05	7800	20231031	27.18	19860	-50.05	20240619	8070	22.92	20240118	19860	-50.05	20240619	7800	27.18	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
137	20240807	090510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9790	-20	5	-0.20	321845850	32665	4.57	9940	9950	9720	12750	6870	9810	9852.93	13.30	-17537	10390	10100	9710	9420	9030	10245	9565	167	2940	500	7060	10	1	33416778	3272	-12.00	3.48	12	0.10	-816.00	2812.00	19860	20240619	-50.70	7800	20231031	25.51	19860	-50.70	20240619	8070	21.31	20240118	19860	-50.70	20240619	7800	25.51	20231031	2.35	N	059090	500	167 억	4443810	N	N	18834	N	N
138	20240806	160505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	590	2	6.40	6820037610	699772	60.60	9320	10000	9320	11980	6460	9220	9745.99	13.32	-7638	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3278	-12.02	3.49	12	2.09	-816.00	2812.00	19860	20240619	-50.60	7800	20231031	25.77	19860	-50.60	20240619	8070	21.56	20240118	19860	-50.60	20240619	7800	25.77	20231031	2.67	N	059090	500	167 억	4450831	N	N	18834	N	N
139	20240806	150513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9960	740	2	8.03	6343952530	651764	56.44	9320	9970	9320	11980	6460	9220	9733.51	13.32	10642	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3328	-12.21	3.54	12	1.95	-816.00	2812.00	19860	20240619	-49.85	7800	20231031	27.69	19860	-49.85	20240619	8070	23.42	20240118	19860	-49.85	20240619	7800	27.69	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
140	20240806	140511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	640	2	6.94	5603057490	576806	49.95	9320	9970	9320	11980	6460	9220	9713.94	13.32	22191	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3295	-12.08	3.51	12	1.73	-816.00	2812.00	19860	20240619	-50.35	7800	20231031	26.41	19860	-50.35	20240619	8070	22.18	20240118	19860	-50.35	20240619	7800	26.41	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
141	20240806	130510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9900	680	2	7.38	5030749140	518724	44.92	9320	9970	9320	11980	6460	9220	9698.32	13.32	42931	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3308	-12.13	3.52	12	1.55	-816.00	2812.00	19860	20240619	-50.15	7800	20231031	26.92	19860	-50.15	20240619	8070	22.68	20240118	19860	-50.15	20240619	7800	26.92	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
142	20240806	120513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9760	540	2	5.86	4549868450	469985	40.70	9320	9970	9320	11980	6460	9220	9680.88	13.32	43309	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3261	-11.96	3.47	12	1.41	-816.00	2812.00	19860	20240619	-50.86	7800	20231031	25.13	19860	-50.86	20240619	8070	20.94	20240118	19860	-50.86	20240619	7800	25.13	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
143	20240806	110508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9760	540	2	5.86	4081193880	422056	36.55	9320	9970	9320	11980	6460	9220	9669.79	13.32	49025	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3261	-11.96	3.47	12	1.26	-816.00	2812.00	19860	20240619	-50.86	7800	20231031	25.13	19860	-50.86	20240619	8070	20.94	20240118	19860	-50.86	20240619	7800	25.13	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
144	20240806	100506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9970	750	2	8.13	3132584780	324694	28.12	9320	9970	9320	11980	6460	9220	9647.81	13.32	41836	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3332	-12.22	3.55	12	0.97	-816.00	2812.00	19860	20240619	-49.80	7800	20231031	27.82	19860	-49.80	20240619	8070	23.54	20240118	19860	-49.80	20240619	7800	27.82	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
145	20240806	090508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	430	2	4.66	819461970	86441	7.49	9320	9670	9320	11980	6460	9220	9480.01	13.32	-3479	11793	10506	9453	8166	7113	9980	7640	167	2760	500	6630	10	1	33416778	3225	-11.83	3.43	12	0.26	-816.00	2812.00	19860	20240619	-51.41	7800	20231031	23.72	19860	-51.41	20240619	8070	19.58	20240118	19860	-51.41	20240619	7800	23.72	20231031	2.67	N	059090	500	167 억	4450831	N	N	158	N	N
146	20240805	160500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9220	-1850	5	-16.71	10983652920	1128481	156.66	10540	10740	8400	14390	7750	11070	9734.48	12.01	158684	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3081	-11.30	3.28	12	3.38	-816.00	2812.00	19860	20240619	-53.58	7800	20231031	18.21	19860	-53.58	20240619	8070	14.25	20240118	19860	-53.58	20240619	7800	18.21	20231031	2.61	N	059090	500	167 억	4013919	N	N	150	N	N
147	20240805	150507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9150	-1920	5	-17.34	9402254390	955325	132.63	10540	10740	8400	14390	7750	11070	9841.94	12.01	129413	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3058	-11.21	3.25	12	2.86	-816.00	2812.00	19860	20240619	-53.93	7800	20231031	17.31	19860	-53.93	20240619	8070	13.38	20240118	19860	-53.93	20240619	7800	17.31	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
148	20240805	140509	58	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9730	-1340	5	-12.10	6594709350	648530	90.03	10540	10740	9730	14390	7750	11070	10168.70	12.01	107249	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3251	-11.92	3.46	12	1.94	-816.00	2812.00	19860	20240619	-51.01	7800	20231031	24.74	19860	-51.01	20240619	8070	20.57	20240118	19860	-51.01	20240619	7800	24.74	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
149	20240805	130506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9980	-1090	5	-9.85	4951004530	481950	66.91	10540	10740	9970	14390	7750	11070	10272.86	12.01	89691	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3335	-12.23	3.55	12	1.44	-816.00	2812.00	19860	20240619	-49.75	7800	20231031	27.95	19860	-49.75	20240619	8070	23.67	20240118	19860	-49.75	20240619	7800	27.95	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
150	20240805	120504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	-990	5	-8.94	4094210580	396598	55.06	10540	10740	10050	14390	7750	11070	10323.33	12.01	79997	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3368	-12.35	3.58	12	1.19	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
151	20240805	110507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	-870	5	-7.86	3033090840	291826	40.51	10540	10740	10200	14390	7750	11070	10393.49	12.01	49496	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3409	-12.50	3.63	12	0.87	-816.00	2812.00	19860	20240619	-48.64	7800	20231031	30.77	19860	-48.64	20240619	8070	26.39	20240118	19860	-48.64	20240619	7800	30.77	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
152	20240805	100503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	-720	5	-6.50	2043460800	195434	27.13	10540	10740	10300	14390	7750	11070	10456.01	12.01	39464	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3459	-12.68	3.68	12	0.58	-816.00	2812.00	19860	20240619	-47.89	7800	20231031	32.69	19860	-47.89	20240619	8070	28.25	20240118	19860	-47.89	20240619	7800	32.69	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
153	20240805	090501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10510	-560	5	-5.06	455056650	43067	5.98	10540	10740	10450	14390	7750	11070	10566.25	12.01	12138	12236	11652	11346	10762	10456	11500	10610	167	3320	500	7970	10	1	33416778	3512	-12.88	3.74	12	0.13	-816.00	2812.00	19860	20240619	-47.08	7800	20231031	34.74	19860	-47.08	20240619	8070	30.24	20240118	19860	-47.08	20240619	7800	34.74	20231031	2.61	N	059090	500	167 억	4013919	N	N	0	N	N
154	20240802	160456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11070	-1210	5	-9.85	8063128990	712848	187.72	11800	11930	11040	15960	8600	12280	11311.17	11.80	66672	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3699	-13.57	3.94	12	2.13	-816.00	2812.00	19860	20240619	-44.26	7800	20231031	41.92	19860	-44.26	20240619	8070	37.17	20240118	19860	-44.26	20240619	7800	41.92	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
155	20240802	150454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11110	-1170	5	-9.53	7200316950	634990	167.22	11800	11930	11110	15960	8600	12280	11339.26	11.80	40150	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3713	-13.62	3.95	12	1.90	-816.00	2812.00	19860	20240619	-44.06	7800	20231031	42.44	19860	-44.06	20240619	8070	37.67	20240118	19860	-44.06	20240619	7800	42.44	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
156	20240802	140459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11200	-1080	5	-8.79	6349358530	558686	147.12	11800	11930	11120	15960	8600	12280	11364.81	11.80	31588	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3743	-13.73	3.98	12	1.67	-816.00	2812.00	19860	20240619	-43.61	7800	20231031	43.59	19860	-43.61	20240619	8070	38.79	20240118	19860	-43.61	20240619	7800	43.59	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
157	20240802	130457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11200	-1080	5	-8.79	5761878030	506207	133.30	11800	11930	11120	15960	8600	12280	11382.45	11.80	12816	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3743	-13.73	3.98	12	1.51	-816.00	2812.00	19860	20240619	-43.61	7800	20231031	43.59	19860	-43.61	20240619	8070	38.79	20240118	19860	-43.61	20240619	7800	43.59	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
158	20240802	120458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11260	-1020	5	-8.31	5105907840	447500	117.84	11800	11930	11170	15960	8600	12280	11409.85	11.80	4766	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3763	-13.80	4.00	12	1.34	-816.00	2812.00	19860	20240619	-43.30	7800	20231031	44.36	19860	-43.30	20240619	8070	39.53	20240118	19860	-43.30	20240619	7800	44.36	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
159	20240802	110458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11260	-1020	5	-8.31	4178977520	364961	96.11	11800	11930	11200	15960	8600	12280	11450.48	11.80	-12784	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3763	-13.80	4.00	12	1.09	-816.00	2812.00	19860	20240619	-43.30	7800	20231031	44.36	19860	-43.30	20240619	8070	39.53	20240118	19860	-43.30	20240619	7800	44.36	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
160	20240802	100454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11410	-870	5	-7.08	2486323110	215236	56.68	11800	11930	11370	15960	8600	12280	11551.61	11.80	-34589	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3813	-13.98	4.06	12	0.64	-816.00	2812.00	19860	20240619	-42.55	7800	20231031	46.28	19860	-42.55	20240619	8070	41.39	20240118	19860	-42.55	20240619	7800	46.28	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
161	20240802	090459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11730	-550	5	-4.48	336556830	28605	7.53	11800	11930	11680	15960	8600	12280	11765.66	11.80	-2410	13066	12672	12446	12052	11826	12560	11940	167	3680	500	8840	10	1	33416778	3920	-14.38	4.17	12	0.09	-816.00	2812.00	19860	20240619	-40.94	7800	20231031	50.38	19860	-40.94	20240619	8070	45.35	20240118	19860	-40.94	20240619	7800	50.38	20231031	2.67	N	059090	500	167 억	3943094	N	N	330	N	N
162	20240801	160453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12280	-130	5	-1.05	4712846420	377721	115.34	12750	12840	12220	16130	8690	12410	12477.26	11.91	-36104	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4104	-15.05	4.37	12	1.13	-816.00	2812.00	19860	20240619	-38.17	7800	20231031	57.44	19860	-38.17	20240619	8070	52.17	20240118	19860	-38.17	20240619	7800	57.44	20231031	2.66	N	059090	500	167 억	3978416	N	N	330	N	N
163	20240801	150507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12290	-120	5	-0.97	4327664600	346337	105.76	12750	12840	12280	16130	8690	12410	12495.53	11.91	-27873	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4107	-15.06	4.37	12	1.04	-816.00	2812.00	19860	20240619	-38.12	7800	20231031	57.56	19860	-38.12	20240619	8070	52.29	20240118	19860	-38.12	20240619	7800	57.56	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N
164	20240801	140503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12380	-30	5	-0.24	3812330570	304536	92.99	12750	12840	12290	16130	8690	12410	12518.49	11.91	-16590	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4137	-15.17	4.40	12	0.91	-816.00	2812.00	19860	20240619	-37.66	7800	20231031	58.72	19860	-37.66	20240619	8070	53.41	20240118	19860	-37.66	20240619	7800	58.72	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N
165	20240801	130456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12480	70	2	0.56	2869107730	228324	69.72	12750	12840	12330	16130	8690	12410	12565.95	11.91	-49247	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4170	-15.29	4.44	12	0.68	-816.00	2812.00	19860	20240619	-37.16	7800	20231031	60.00	19860	-37.16	20240619	8070	54.65	20240118	19860	-37.16	20240619	7800	60.00	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N
166	20240801	120459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12550	140	2	1.13	2731398520	217322	66.36	12750	12840	12330	16130	8690	12410	12568.44	11.91	-48097	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4194	-15.38	4.46	12	0.65	-816.00	2812.00	19860	20240619	-36.81	7800	20231031	60.90	19860	-36.81	20240619	8070	55.51	20240118	19860	-36.81	20240619	7800	60.90	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N
167	20240801	110500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	50	2	0.40	2462809550	195879	59.81	12750	12840	12330	16130	8690	12410	12573.12	11.91	-47054	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4164	-15.27	4.43	12	0.59	-816.00	2812.00	19860	20240619	-37.26	7800	20231031	59.74	19860	-37.26	20240619	8070	54.40	20240118	19860	-37.26	20240619	7800	59.74	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N
168	20240801	100457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12500	90	2	0.73	2044296530	162149	49.51	12750	12840	12330	16130	8690	12410	12607.52	11.91	-37525	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4177	-15.32	4.45	12	0.49	-816.00	2812.00	19860	20240619	-37.06	7800	20231031	60.26	19860	-37.06	20240619	8070	54.89	20240118	19860	-37.06	20240619	7800	60.26	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N
169	20240801	090448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12790	380	2	3.06	552540140	43418	13.26	12750	12790	12640	16130	8690	12410	12726.06	11.91	-2245	12923	12666	12223	11966	11523	12795	12095	167	3720	500	8930	10	1	33416778	4274	-15.67	4.55	12	0.13	-816.00	2812.00	19860	20240619	-35.60	7800	20231031	63.97	19860	-35.60	20240619	8070	58.49	20240118	19860	-35.60	20240619	7800	63.97	20231031	2.66	N	059090	500	167 억	3978416	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History