KissMeData/200470/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	investmentCareful	shortOverheated
2	20240830	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3385	30	2	0.89	594284875	176373	71.81	3370	3440	3320	4360	2350	3355	3369.47	2.44	11296	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1434	-8.61	1.35	12	0.42	-393.00	2510.00	7250	20240604	-53.31	2450	20231207	38.16	7250	-53.31	20240604	3255	3.99	20240102	7250	-53.31	20240604	2450	38.16	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
3	20240830	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3380	25	2	0.75	566997675	168312	68.53	3370	3440	3320	4360	2350	3355	3368.75	2.44	7842	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1432	-8.60	1.35	12	0.40	-393.00	2510.00	7250	20240604	-53.38	2450	20231207	37.96	7250	-53.38	20240604	3255	3.84	20240102	7250	-53.38	20240604	2450	37.96	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
4	20240830	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3370	15	2	0.45	437328230	129974	52.92	3370	3440	3320	4360	2350	3355	3364.75	2.44	-12021	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1428	-8.58	1.34	12	0.31	-393.00	2510.00	7250	20240604	-53.52	2450	20231207	37.55	7250	-53.52	20240604	3255	3.53	20240102	7250	-53.52	20240604	2450	37.55	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
5	20240830	130928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3350	-5	5	-0.15	295881800	87617	35.67	3370	3440	3335	4360	2350	3355	3377.04	2.44	-18124	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1419	-8.52	1.33	12	0.21	-393.00	2510.00	7250	20240604	-53.79	2450	20231207	36.73	7250	-53.79	20240604	3255	2.92	20240102	7250	-53.79	20240604	2450	36.73	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
6	20240830	120932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3350	-5	5	-0.15	262973755	77787	31.67	3370	3440	3340	4360	2350	3355	3380.76	2.44	-14861	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1419	-8.52	1.33	12	0.18	-393.00	2510.00	7250	20240604	-53.79	2450	20231207	36.73	7250	-53.79	20240604	3255	2.92	20240102	7250	-53.79	20240604	2450	36.73	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
7	20240830	110941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3365	10	2	0.30	199592675	58904	23.98	3370	3440	3355	4360	2350	3355	3388.55	2.44	-332	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1425	-8.56	1.34	12	0.14	-393.00	2510.00	7250	20240604	-53.59	2450	20231207	37.35	7250	-53.59	20240604	3255	3.38	20240102	7250	-53.59	20240604	2450	37.35	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
8	20240830	100936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3420	65	2	1.94	125963350	37170	15.13	3370	3440	3355	4360	2350	3355	3389.03	2.44	6060	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1449	-8.70	1.36	12	0.09	-393.00	2510.00	7250	20240604	-52.83	2450	20231207	39.59	7250	-52.83	20240604	3255	5.07	20240102	7250	-52.83	20240604	2450	39.59	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
9	20240830	090939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3420	65	2	1.94	34581780	10182	4.15	3370	3425	3370	4360	2350	3355	3397.19	2.44	656	3471	3412	3366	3307	3261	3390	3285	212	1005	500	2080	5	1	42362093	1449	-8.70	1.36	12	0.02	-393.00	2510.00	7250	20240604	-52.83	2450	20231207	39.59	7250	-52.83	20240604	3255	5.07	20240102	7250	-52.83	20240604	2450	39.59	20231207	3.88	N	200470	500	211 억	1033269	N	N	N	N
10	20240829	160939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3355	-135	5	-3.87	815945175	243334	95.04	3400	3425	3320	4535	2445	3490	3353.19	2.37	28132	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1421	-8.54	1.34	12	0.57	-393.00	2510.00	7250	20240604	-53.72	2450	20231207	36.94	7250	-53.72	20240604	3255	3.07	20240102	7250	-53.72	20240604	2450	36.94	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
11	20240829	150948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3350	-140	5	-4.01	764047710	227851	89.00	3400	3425	3320	4535	2445	3490	3353.28	2.37	20035	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1419	-8.52	1.33	12	0.54	-393.00	2510.00	7250	20240604	-53.79	2450	20231207	36.73	7250	-53.79	20240604	3255	2.92	20240102	7250	-53.79	20240604	2450	36.73	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
12	20240829	140947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3380	-110	5	-3.15	702755105	209629	81.88	3400	3425	3320	4535	2445	3490	3352.38	2.37	20319	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1432	-8.60	1.35	12	0.49	-393.00	2510.00	7250	20240604	-53.38	2450	20231207	37.96	7250	-53.38	20240604	3255	3.84	20240102	7250	-53.38	20240604	2450	37.96	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
13	20240829	130950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3370	-120	5	-3.44	594777935	177404	69.29	3400	3425	3320	4535	2445	3490	3352.67	2.37	7069	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1428	-8.58	1.34	12	0.42	-393.00	2510.00	7250	20240604	-53.52	2450	20231207	37.55	7250	-53.52	20240604	3255	3.53	20240102	7250	-53.52	20240604	2450	37.55	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
14	20240829	120949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3355	-135	5	-3.87	551022580	164388	64.21	3400	3425	3320	4535	2445	3490	3351.96	2.37	5451	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1421	-8.54	1.34	12	0.39	-393.00	2510.00	7250	20240604	-53.72	2450	20231207	36.94	7250	-53.72	20240604	3255	3.07	20240102	7250	-53.72	20240604	2450	36.94	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
15	20240829	110948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3330	-160	5	-4.58	461676710	137645	53.76	3400	3425	3320	4535	2445	3490	3354.11	2.37	2199	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1411	-8.47	1.33	12	0.32	-393.00	2510.00	7250	20240604	-54.07	2450	20231207	35.92	7250	-54.07	20240604	3255	2.30	20240102	7250	-54.07	20240604	2450	35.92	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
16	20240829	100943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3375	-115	5	-3.30	325254810	96852	37.83	3400	3425	3320	4535	2445	3490	3358.27	2.37	-96	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1430	-8.59	1.34	12	0.23	-393.00	2510.00	7250	20240604	-53.45	2450	20231207	37.76	7250	-53.45	20240604	3255	3.69	20240102	7250	-53.45	20240604	2450	37.76	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
17	20240829	090946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3345	-145	5	-4.15	107540440	31837	12.44	3400	3425	3340	4535	2445	3490	3377.84	2.37	-7324	3633	3561	3498	3426	3363	3530	3395	212	1045	500	2160	5	1	42362093	1417	-8.51	1.33	12	0.08	-393.00	2510.00	7250	20240604	-53.86	2450	20231207	36.53	7250	-53.86	20240604	3255	2.76	20240102	7250	-53.86	20240604	2450	36.53	20231207	3.89	N	200470	500	211 억	1003539	N	N	N	N
18	20240828	160916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	-25	5	-0.71	883656660	253668	122.37	3515	3570	3435	4565	2465	3515	3483.48	2.34	11523	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1478	-8.88	1.39	12	0.60	-393.00	2510.00	7250	20240604	-51.86	2450	20231207	42.45	7250	-51.86	20240604	3255	7.22	20240102	7250	-51.86	20240604	2450	42.45	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
19	20240828	150923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3495	-20	5	-0.57	850721390	244222	117.81	3515	3570	3435	4565	2465	3515	3483.39	2.34	11256	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1481	-8.89	1.39	12	0.58	-393.00	2510.00	7250	20240604	-51.79	2450	20231207	42.65	7250	-51.79	20240604	3255	7.37	20240102	7250	-51.79	20240604	2450	42.65	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
20	20240828	140925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3460	-55	5	-1.56	762020500	218757	105.53	3515	3570	3435	4565	2465	3515	3483.41	2.34	1396	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1466	-8.80	1.38	12	0.52	-393.00	2510.00	7250	20240604	-52.28	2450	20231207	41.22	7250	-52.28	20240604	3255	6.30	20240102	7250	-52.28	20240604	2450	41.22	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
21	20240828	130921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3450	-65	5	-1.85	624565050	179137	86.42	3515	3570	3435	4565	2465	3515	3486.52	2.34	-11723	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1461	-8.78	1.37	12	0.42	-393.00	2510.00	7250	20240604	-52.41	2450	20231207	40.82	7250	-52.41	20240604	3255	5.99	20240102	7250	-52.41	20240604	2450	40.82	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
22	20240828	120919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	-25	5	-0.71	398609090	113658	54.83	3515	3570	3460	4565	2465	3515	3507.09	2.34	-34778	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1478	-8.88	1.39	12	0.27	-393.00	2510.00	7250	20240604	-51.86	2450	20231207	42.45	7250	-51.86	20240604	3255	7.22	20240102	7250	-51.86	20240604	2450	42.45	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
23	20240828	110919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3475	-40	5	-1.14	369533315	105323	50.81	3515	3570	3460	4565	2465	3515	3508.57	2.34	-31867	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1472	-8.84	1.38	12	0.25	-393.00	2510.00	7250	20240604	-52.07	2450	20231207	41.84	7250	-52.07	20240604	3255	6.76	20240102	7250	-52.07	20240604	2450	41.84	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
24	20240828	100948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3520	5	2	0.14	222119645	63109	30.44	3515	3570	3470	4565	2465	3515	3519.62	2.34	-19819	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1491	-8.96	1.40	12	0.15	-393.00	2510.00	7250	20240604	-51.45	2450	20231207	43.67	7250	-51.45	20240604	3255	8.14	20240102	7250	-51.45	20240604	2450	43.67	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
25	20240828	090935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3495	-20	5	-0.57	75495395	21428	10.34	3515	3555	3490	4565	2465	3515	3523.21	2.34	-18006	3621	3567	3501	3447	3381	3595	3475	212	1050	500	2170	5	1	42362093	1481	-8.89	1.39	12	0.05	-393.00	2510.00	7250	20240604	-51.79	2450	20231207	42.65	7250	-51.79	20240604	3255	7.37	20240102	7250	-51.79	20240604	2450	42.65	20231207	3.88	N	200470	500	211 억	992011	N	N	N	N
26	20240827	160916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3515	-10	5	-0.28	716398870	205716	83.75	3485	3555	3435	4580	2470	3525	3482.43	2.30	13276	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1489	-8.94	1.40	12	0.49	-393.00	2510.00	7250	20240604	-51.52	2450	20231207	43.47	7250	-51.52	20240604	3255	7.99	20240102	7250	-51.52	20240604	2450	43.47	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
27	20240827	150921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3485	-40	5	-1.13	680370780	195430	79.56	3485	3555	3435	4580	2470	3525	3481.37	2.30	11064	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1476	-8.87	1.39	12	0.46	-393.00	2510.00	7250	20240604	-51.93	2450	20231207	42.24	7250	-51.93	20240604	3255	7.07	20240102	7250	-51.93	20240604	2450	42.24	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
28	20240827	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3485	-40	5	-1.13	582181800	167225	68.08	3485	3555	3435	4580	2470	3525	3481.39	2.30	5191	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1476	-8.87	1.39	12	0.39	-393.00	2510.00	7250	20240604	-51.93	2450	20231207	42.24	7250	-51.93	20240604	3255	7.07	20240102	7250	-51.93	20240604	2450	42.24	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
29	20240827	130926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	-45	5	-1.28	507340375	145699	59.32	3485	3555	3435	4580	2470	3525	3482.07	2.30	5619	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1474	-8.85	1.39	12	0.34	-393.00	2510.00	7250	20240604	-52.00	2450	20231207	42.04	7250	-52.00	20240604	3255	6.91	20240102	7250	-52.00	20240604	2450	42.04	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
30	20240827	120928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	-45	5	-1.28	456332505	131040	53.35	3485	3555	3435	4580	2470	3525	3482.34	2.30	2375	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1474	-8.85	1.39	12	0.31	-393.00	2510.00	7250	20240604	-52.00	2450	20231207	42.04	7250	-52.00	20240604	3255	6.91	20240102	7250	-52.00	20240604	2450	42.04	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
31	20240827	110924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3460	-65	5	-1.84	420911935	120847	49.20	3485	3555	3435	4580	2470	3525	3482.96	2.30	208	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1466	-8.80	1.38	12	0.29	-393.00	2510.00	7250	20240604	-52.28	2450	20231207	41.22	7250	-52.28	20240604	3255	6.30	20240102	7250	-52.28	20240604	2450	41.22	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
32	20240827	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	-20	5	-0.57	276936685	79492	32.36	3485	3555	3435	4580	2470	3525	3483.75	2.30	-4511	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1485	-8.92	1.40	12	0.19	-393.00	2510.00	7250	20240604	-51.66	2450	20231207	43.06	7250	-51.66	20240604	3255	7.68	20240102	7250	-51.66	20240604	2450	43.06	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
33	20240827	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3520	-5	5	-0.14	21650770	6183	2.52	3485	3530	3485	4580	2470	3525	3501.04	2.30	1322	3815	3670	3595	3450	3375	3632	3412	212	1055	500	2180	5	1	42362093	1491	-8.96	1.40	12	0.01	-393.00	2510.00	7250	20240604	-51.45	2450	20231207	43.67	7250	-51.45	20240604	3255	8.14	20240102	7250	-51.45	20240604	2450	43.67	20231207	3.91	N	200470	500	211 억	975310	N	N	N	N
34	20240826	160909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3525	-160	5	-4.34	868579675	243062	102.98	3685	3740	3520	4790	2580	3685	3573.59	2.25	22060	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1493	-8.97	1.40	12	0.57	-393.00	2510.00	7250	20240604	-51.38	2450	20231207	43.88	7250	-51.38	20240604	3255	8.29	20240102	7250	-51.38	20240604	2450	43.88	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
35	20240826	150916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3550	-135	5	-3.66	846242755	236739	100.30	3685	3740	3520	4790	2580	3685	3574.58	2.25	22160	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1504	-9.03	1.41	12	0.56	-393.00	2510.00	7250	20240604	-51.03	2450	20231207	44.90	7250	-51.03	20240604	3255	9.06	20240102	7250	-51.03	20240604	2450	44.90	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
36	20240826	140920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3555	-130	5	-3.53	706620170	197215	83.55	3685	3740	3530	4790	2580	3685	3582.99	2.25	5369	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1506	-9.05	1.42	12	0.47	-393.00	2510.00	7250	20240604	-50.97	2450	20231207	45.10	7250	-50.97	20240604	3255	9.22	20240102	7250	-50.97	20240604	2450	45.10	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
37	20240826	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3550	-135	5	-3.66	617613805	172146	72.93	3685	3740	3530	4790	2580	3685	3587.73	2.25	-161	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1504	-9.03	1.41	12	0.41	-393.00	2510.00	7250	20240604	-51.03	2450	20231207	44.90	7250	-51.03	20240604	3255	9.06	20240102	7250	-51.03	20240604	2450	44.90	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
38	20240826	120914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3550	-135	5	-3.66	595885630	166022	70.34	3685	3740	3530	4790	2580	3685	3589.20	2.25	250	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1504	-9.03	1.41	12	0.39	-393.00	2510.00	7250	20240604	-51.03	2450	20231207	44.90	7250	-51.03	20240604	3255	9.06	20240102	7250	-51.03	20240604	2450	44.90	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
39	20240826	110918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3560	-125	5	-3.39	430920930	119555	50.65	3685	3740	3535	4790	2580	3685	3604.37	2.25	-13918	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1508	-9.06	1.42	12	0.28	-393.00	2510.00	7250	20240604	-50.90	2450	20231207	45.31	7250	-50.90	20240604	3255	9.37	20240102	7250	-50.90	20240604	2450	45.31	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
40	20240826	100920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3630	-55	5	-1.49	228296375	62877	26.64	3685	3740	3590	4790	2580	3685	3630.84	2.25	-6422	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1538	-9.24	1.45	12	0.15	-393.00	2510.00	7250	20240604	-49.93	2450	20231207	48.16	7250	-49.93	20240604	3255	11.52	20240102	7250	-49.93	20240604	2450	48.16	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
41	20240826	090914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3660	-25	5	-0.68	35968625	9740	4.13	3685	3740	3660	4790	2580	3685	3692.88	2.25	-2016	3791	3737	3666	3612	3541	3702	3577	212	1105	500	2280	5	1	42362093	1550	-9.31	1.46	12	0.02	-393.00	2510.00	7250	20240604	-49.52	2450	20231207	49.39	7250	-49.52	20240604	3255	12.44	20240102	7250	-49.52	20240604	2450	49.39	20231207	3.87	N	200470	500	211 억	953229	N	N	N	N
42	20240823	160909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3685	-35	5	-0.94	859347105	235236	106.16	3720	3720	3595	4835	2605	3720	3652.51	2.14	42762	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1561	-9.38	1.47	12	0.56	-393.00	2510.00	7250	20240604	-49.17	2450	20231207	50.41	7250	-49.17	20240604	3255	13.21	20240102	7250	-49.17	20240604	2450	50.41	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
43	20240823	150917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3690	-30	5	-0.81	798105760	218610	98.66	3720	3720	3595	4835	2605	3720	3650.82	2.14	44966	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1563	-9.39	1.47	12	0.52	-393.00	2510.00	7250	20240604	-49.10	2450	20231207	50.61	7250	-49.10	20240604	3255	13.36	20240102	7250	-49.10	20240604	2450	50.61	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
44	20240823	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3675	-45	5	-1.21	695736715	190718	86.07	3720	3720	3595	4835	2605	3720	3647.99	2.14	47522	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1557	-9.35	1.46	12	0.45	-393.00	2510.00	7250	20240604	-49.31	2450	20231207	50.00	7250	-49.31	20240604	3255	12.90	20240102	7250	-49.31	20240604	2450	50.00	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
45	20240823	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3660	-60	5	-1.61	615942070	168968	76.25	3720	3720	3595	4835	2605	3720	3645.32	2.14	40341	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1550	-9.31	1.46	12	0.40	-393.00	2510.00	7250	20240604	-49.52	2450	20231207	49.39	7250	-49.52	20240604	3255	12.44	20240102	7250	-49.52	20240604	2450	49.39	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
46	20240823	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3620	-100	5	-2.69	553529665	151827	68.52	3720	3720	3595	4835	2605	3720	3645.79	2.14	32660	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1534	-9.21	1.44	12	0.36	-393.00	2510.00	7250	20240604	-50.07	2450	20231207	47.76	7250	-50.07	20240604	3255	11.21	20240102	7250	-50.07	20240604	2450	47.76	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
47	20240823	110913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3625	-95	5	-2.55	490205810	134369	60.64	3720	3720	3595	4835	2605	3720	3648.21	2.14	26926	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1536	-9.22	1.44	12	0.32	-393.00	2510.00	7250	20240604	-50.00	2450	20231207	47.96	7250	-50.00	20240604	3255	11.37	20240102	7250	-50.00	20240604	2450	47.96	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
48	20240823	100915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3670	-50	5	-1.34	362131535	98985	44.67	3720	3720	3620	4835	2605	3720	3658.45	2.14	27671	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1555	-9.34	1.46	12	0.23	-393.00	2510.00	7250	20240604	-49.38	2450	20231207	49.80	7250	-49.38	20240604	3255	12.75	20240102	7250	-49.38	20240604	2450	49.80	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
49	20240823	090916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3665	-55	5	-1.48	190183825	51891	23.42	3720	3720	3620	4835	2605	3720	3665.06	2.14	25139	3960	3840	3780	3660	3600	3810	3630	212	1115	500	2300	5	1	42362093	1553	-9.33	1.46	12	0.12	-393.00	2510.00	7250	20240604	-49.45	2450	20231207	49.59	7250	-49.45	20240604	3255	12.60	20240102	7250	-49.45	20240604	2450	49.59	20231207	3.87	N	200470	500	211 억	904916	N	N	N	N
50	20240822	160909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3720	-155	5	-4.00	829684870	219592	112.36	3875	3900	3720	5030	2715	3875	3778.97	2.27	-56482	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1576	-9.47	1.48	12	0.52	-393.00	2510.00	7250	20240604	-48.69	2450	20231207	51.84	7250	-48.69	20240604	3255	14.29	20240102	7250	-48.69	20240604	2450	51.84	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
51	20240822	150917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3730	-145	5	-3.74	749482870	198053	101.34	3875	3900	3730	5030	2715	3875	3784.25	2.27	-61498	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1580	-9.49	1.49	12	0.47	-393.00	2510.00	7250	20240604	-48.55	2450	20231207	52.24	7250	-48.55	20240604	3255	14.59	20240102	7250	-48.55	20240604	2450	52.24	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
52	20240822	140918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3760	-115	5	-2.97	666856495	175963	90.04	3875	3900	3735	5030	2715	3875	3789.75	2.27	-55832	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1593	-9.57	1.50	12	0.42	-393.00	2510.00	7250	20240604	-48.14	2450	20231207	53.47	7250	-48.14	20240604	3255	15.51	20240102	7250	-48.14	20240604	2450	53.47	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
53	20240822	130918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3775	-100	5	-2.58	610745275	161070	82.42	3875	3900	3735	5030	2715	3875	3791.80	2.27	-54658	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1599	-9.61	1.50	12	0.38	-393.00	2510.00	7250	20240604	-47.93	2450	20231207	54.08	7250	-47.93	20240604	3255	15.98	20240102	7250	-47.93	20240604	2450	54.08	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
54	20240822	120921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3775	-100	5	-2.58	488793340	128556	65.78	3875	3900	3755	5030	2715	3875	3802.18	2.27	-41307	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1599	-9.61	1.50	12	0.30	-393.00	2510.00	7250	20240604	-47.93	2450	20231207	54.08	7250	-47.93	20240604	3255	15.98	20240102	7250	-47.93	20240604	2450	54.08	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
55	20240822	110913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3790	-85	5	-2.19	408084365	107139	54.82	3875	3900	3775	5030	2715	3875	3808.92	2.27	-30915	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1606	-9.64	1.51	12	0.25	-393.00	2510.00	7250	20240604	-47.72	2450	20231207	54.69	7250	-47.72	20240604	3255	16.44	20240102	7250	-47.72	20240604	2450	54.69	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
56	20240822	100912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3785	-90	5	-2.32	322202205	84430	43.20	3875	3900	3780	5030	2715	3875	3816.21	2.27	-24680	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1603	-9.63	1.51	12	0.20	-393.00	2510.00	7250	20240604	-47.79	2450	20231207	54.49	7250	-47.79	20240604	3255	16.28	20240102	7250	-47.79	20240604	2450	54.49	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
57	20240822	090913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3835	-40	5	-1.03	40657520	10559	5.40	3875	3900	3820	5030	2715	3875	3850.51	2.27	-5291	3955	3915	3865	3825	3775	3890	3800	212	1155	500	2400	5	1	42362093	1625	-9.76	1.53	12	0.02	-393.00	2510.00	7250	20240604	-47.10	2450	20231207	56.53	7250	-47.10	20240604	3255	17.82	20240102	7250	-47.10	20240604	2450	56.53	20231207	3.92	N	200470	500	211 억	961189	N	N	N	N
58	20240821	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3875	-30	5	-0.77	745131525	194001	65.92	3905	3905	3815	5070	2735	3905	3840.82	2.34	-31097	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1642	-9.86	1.54	12	0.46	-393.00	2510.00	7250	20240604	-46.55	2450	20231207	58.16	7250	-46.55	20240604	3255	19.05	20240102	7250	-46.55	20240604	2450	58.16	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
59	20240821	150920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3855	-50	5	-1.28	701799925	182747	62.10	3905	3905	3815	5070	2735	3905	3840.24	2.34	-30588	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1633	-9.81	1.54	12	0.43	-393.00	2510.00	7250	20240604	-46.83	2450	20231207	57.35	7250	-46.83	20240604	3255	18.43	20240102	7250	-46.83	20240604	2450	57.35	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
60	20240821	140916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	-75	5	-1.92	491567505	128168	43.55	3905	3905	3815	5070	2735	3905	3835.27	2.34	-47963	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1622	-9.75	1.53	12	0.30	-393.00	2510.00	7250	20240604	-47.17	2450	20231207	56.33	7250	-47.17	20240604	3255	17.67	20240102	7250	-47.17	20240604	2450	56.33	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
61	20240821	130921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3825	-80	5	-2.05	446065205	116284	39.51	3905	3905	3815	5070	2735	3905	3835.93	2.34	-44674	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1620	-9.73	1.52	12	0.27	-393.00	2510.00	7250	20240604	-47.24	2450	20231207	56.12	7250	-47.24	20240604	3255	17.51	20240102	7250	-47.24	20240604	2450	56.12	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
62	20240821	120921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	-85	5	-2.18	370883530	96650	32.84	3905	3905	3815	5070	2735	3905	3837.30	2.34	-42525	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1618	-9.72	1.52	12	0.23	-393.00	2510.00	7250	20240604	-47.31	2450	20231207	55.92	7250	-47.31	20240604	3255	17.36	20240102	7250	-47.31	20240604	2450	55.92	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
63	20240821	110917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	-75	5	-1.92	305483205	79540	27.03	3905	3905	3815	5070	2735	3905	3840.52	2.34	-35241	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1622	-9.75	1.53	12	0.19	-393.00	2510.00	7250	20240604	-47.17	2450	20231207	56.33	7250	-47.17	20240604	3255	17.67	20240102	7250	-47.17	20240604	2450	56.33	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
64	20240821	100921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3840	-65	5	-1.66	174118520	45219	15.37	3905	3905	3830	5070	2735	3905	3850.41	2.34	-11347	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1627	-9.77	1.53	12	0.11	-393.00	2510.00	7250	20240604	-47.03	2450	20231207	56.73	7250	-47.03	20240604	3255	17.97	20240102	7250	-47.03	20240604	2450	56.73	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
65	20240821	090912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3850	-55	5	-1.41	33786360	8750	2.97	3905	3905	3830	5070	2735	3905	3860.68	2.34	-4199	4061	3982	3926	3847	3791	4022	3887	212	1165	500	2420	5	1	42362093	1631	-9.80	1.53	12	0.02	-393.00	2510.00	7250	20240604	-46.90	2450	20231207	57.14	7250	-46.90	20240604	3255	18.28	20240102	7250	-46.90	20240604	2450	57.14	20231207	3.88	N	200470	500	211 억	992495	N	N	N	N
66	20240820	160902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	110	2	2.90	1149456325	292781	77.14	3885	4005	3870	4930	2660	3795	3926.09	2.12	90963	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1654	-9.94	1.56	12	0.69	-393.00	2510.00	7250	20240604	-46.14	2450	20231207	59.39	7250	-46.14	20240604	3255	19.97	20240102	7250	-46.14	20240604	2450	59.39	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
67	20240820	150913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	125	2	3.29	1087266265	276889	72.96	3885	4005	3870	4930	2660	3795	3926.72	2.12	92054	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1661	-9.97	1.56	12	0.65	-393.00	2510.00	7250	20240604	-45.93	2450	20231207	60.00	7250	-45.93	20240604	3255	20.43	20240102	7250	-45.93	20240604	2450	60.00	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
68	20240820	140911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	120	2	3.16	989450355	251923	66.38	3885	4005	3870	4930	2660	3795	3927.59	2.12	84285	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1658	-9.96	1.56	12	0.59	-393.00	2510.00	7250	20240604	-46.00	2450	20231207	59.80	7250	-46.00	20240604	3255	20.28	20240102	7250	-46.00	20240604	2450	59.80	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
69	20240820	130912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3935	140	2	3.69	878960520	223685	58.94	3885	4005	3870	4930	2660	3795	3929.46	2.12	77619	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1667	-10.01	1.57	12	0.53	-393.00	2510.00	7250	20240604	-45.72	2450	20231207	60.61	7250	-45.72	20240604	3255	20.89	20240102	7250	-45.72	20240604	2450	60.61	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
70	20240820	120908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	105	2	2.77	805916130	205014	54.02	3885	4005	3870	4930	2660	3795	3931.03	2.12	69462	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1652	-9.92	1.55	12	0.48	-393.00	2510.00	7250	20240604	-46.21	2450	20231207	59.18	7250	-46.21	20240604	3255	19.82	20240102	7250	-46.21	20240604	2450	59.18	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
71	20240820	110905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	110	2	2.90	648514840	164580	43.36	3885	4005	3870	4930	2660	3795	3940.42	2.12	68966	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1654	-9.94	1.56	12	0.39	-393.00	2510.00	7250	20240604	-46.14	2450	20231207	59.39	7250	-46.14	20240604	3255	19.97	20240102	7250	-46.14	20240604	2450	59.39	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
72	20240820	100903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3890	95	2	2.50	568876445	144202	37.99	3885	4005	3870	4930	2660	3795	3945.00	2.12	68921	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1648	-9.90	1.55	12	0.34	-393.00	2510.00	7250	20240604	-46.34	2450	20231207	58.78	7250	-46.34	20240604	3255	19.51	20240102	7250	-46.34	20240604	2450	58.78	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
73	20240820	090906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3925	130	2	3.43	112422290	28752	7.58	3885	3940	3870	4930	2660	3795	3910.07	2.12	13429	4188	3991	3893	3696	3598	3942	3647	212	1135	500	2350	5	1	42362093	1663	-9.99	1.56	12	0.07	-393.00	2510.00	7250	20240604	-45.86	2450	20231207	60.20	7250	-45.86	20240604	3255	20.58	20240102	7250	-45.86	20240604	2450	60.20	20231207	3.82	N	200470	500	211 억	897104	N	N	N	N
74	20240819	160855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3795	-215	5	-5.36	1464008960	376735	81.56	4070	4090	3795	5210	2810	4010	3886.33	2.11	4209	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1608	-9.66	1.51	12	0.89	-393.00	2510.00	7250	20240604	-47.66	2450	20231207	54.90	7250	-47.66	20240604	3255	16.59	20240102	7250	-47.66	20240604	2450	54.90	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
75	20240819	150904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	-180	5	-4.49	1328428665	341180	73.86	4070	4090	3820	5210	2810	4010	3893.63	2.11	7343	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1622	-9.75	1.53	12	0.81	-393.00	2510.00	7250	20240604	-47.17	2450	20231207	56.33	7250	-47.17	20240604	3255	17.67	20240102	7250	-47.17	20240604	2450	56.33	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
76	20240819	140904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	-180	5	-4.49	1199104685	307459	66.56	4070	4090	3825	5210	2810	4010	3900.05	2.11	18728	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1622	-9.75	1.53	12	0.73	-393.00	2510.00	7250	20240604	-47.17	2450	20231207	56.33	7250	-47.17	20240604	3255	17.67	20240102	7250	-47.17	20240604	2450	56.33	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
77	20240819	130900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3855	-155	5	-3.87	1055936455	270136	58.48	4070	4090	3850	5210	2810	4010	3908.91	2.11	20575	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1633	-9.81	1.54	12	0.64	-393.00	2510.00	7250	20240604	-46.83	2450	20231207	57.35	7250	-46.83	20240604	3255	18.43	20240102	7250	-46.83	20240604	2450	57.35	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
78	20240819	120901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3885	-125	5	-3.12	748127355	190342	41.21	4070	4090	3875	5210	2810	4010	3930.44	2.11	6601	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1646	-9.89	1.55	12	0.45	-393.00	2510.00	7250	20240604	-46.41	2450	20231207	58.57	7250	-46.41	20240604	3255	19.35	20240102	7250	-46.41	20240604	2450	58.57	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
79	20240819	110901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3925	-85	5	-2.12	551245275	139756	30.26	4070	4090	3900	5210	2810	4010	3944.34	2.11	220	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1663	-9.99	1.56	12	0.33	-393.00	2510.00	7250	20240604	-45.86	2450	20231207	60.20	7250	-45.86	20240604	3255	20.58	20240102	7250	-45.86	20240604	2450	60.20	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
80	20240819	100903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3950	-60	5	-1.50	348195555	87951	19.04	4070	4090	3900	5210	2810	4010	3958.97	2.11	-2599	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1673	-10.05	1.57	12	0.21	-393.00	2510.00	7250	20240604	-45.52	2450	20231207	61.22	7250	-45.52	20240604	3255	21.35	20240102	7250	-45.52	20240604	2450	61.22	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
81	20240819	090901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3960	-50	5	-1.25	53937530	13485	2.92	4070	4090	3945	5210	2810	4010	3999.82	2.11	-7980	4330	4170	4080	3920	3830	4125	3875	212	1200	500	2480	5	1	42362093	1678	-10.08	1.58	12	0.03	-393.00	2510.00	7250	20240604	-45.38	2450	20231207	61.63	7250	-45.38	20240604	3255	21.66	20240102	7250	-45.38	20240604	2450	61.63	20231207	3.88	N	200470	500	211 억	892691	N	N	N	N
82	20240816	160854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4010	-125	5	-3.02	1882914000	459960	51.75	4130	4240	3990	5370	2895	4135	4093.38	2.21	-46408	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1699	-10.20	1.60	12	1.09	-393.00	2510.00	7250	20240604	-44.69	2450	20231207	63.67	7250	-44.69	20240604	3255	23.20	20240102	7250	-44.69	20240604	2450	63.67	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
83	20240816	150856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4020	-115	5	-2.78	1793273235	437585	49.23	4130	4240	3990	5370	2895	4135	4097.84	2.21	-44056	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1703	-10.23	1.60	12	1.03	-393.00	2510.00	7250	20240604	-44.55	2450	20231207	64.08	7250	-44.55	20240604	3255	23.50	20240102	7250	-44.55	20240604	2450	64.08	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
84	20240816	140900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4025	-110	5	-2.66	1694898410	413125	46.48	4130	4240	3990	5370	2895	4135	4102.37	2.21	-38520	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1705	-10.24	1.60	12	0.98	-393.00	2510.00	7250	20240604	-44.48	2450	20231207	64.29	7250	-44.48	20240604	3255	23.66	20240102	7250	-44.48	20240604	2450	64.29	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
85	20240816	130902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4035	-100	5	-2.42	1474646695	358196	40.30	4130	4240	4000	5370	2895	4135	4116.71	2.21	-24713	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1709	-10.27	1.61	12	0.85	-393.00	2510.00	7250	20240604	-44.34	2450	20231207	64.69	7250	-44.34	20240604	3255	23.96	20240102	7250	-44.34	20240604	2450	64.69	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
86	20240816	120857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4050	-85	5	-2.06	1231966860	297885	33.51	4130	4240	4040	5370	2895	4135	4135.72	2.21	-12100	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1716	-10.31	1.61	12	0.70	-393.00	2510.00	7250	20240604	-44.14	2450	20231207	65.31	7250	-44.14	20240604	3255	24.42	20240102	7250	-44.14	20240604	2450	65.31	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
87	20240816	110901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4085	-50	5	-1.21	1106836575	267007	30.04	4130	4240	4050	5370	2895	4135	4145.47	2.21	-3859	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1730	-10.39	1.63	12	0.63	-393.00	2510.00	7250	20240604	-43.66	2450	20231207	66.73	7250	-43.66	20240604	3255	25.50	20240102	7250	-43.66	20240604	2450	66.73	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
88	20240816	100857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4140	5	2	0.12	841304770	202326	22.76	4130	4240	4110	5370	2895	4135	4158.54	2.21	23923	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1754	-10.53	1.65	12	0.48	-393.00	2510.00	7250	20240604	-42.90	2450	20231207	68.98	7250	-42.90	20240604	3255	27.19	20240102	7250	-42.90	20240604	2450	68.98	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
89	20240816	090859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4140	5	2	0.12	302830480	72725	8.18	4130	4205	4130	5370	2895	4135	4165.41	2.21	20467	4398	4266	4118	3986	3838	4332	4052	212	1235	500	2560	5	1	42362093	1754	-10.53	1.65	12	0.17	-393.00	2510.00	7250	20240604	-42.90	2450	20231207	68.98	7250	-42.90	20240604	3255	27.19	20240102	7250	-42.90	20240604	2450	68.98	20231207	3.86	N	200470	500	211 억	936758	N	N	N	N
90	20240814	160858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4135	240	2	6.16	3659408355	885379	310.93	4000	4250	3970	5060	2730	3895	4133.15	2.18	10287	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1752	-10.52	1.65	12	2.09	-393.00	2510.00	7250	20240604	-42.97	2450	20231207	68.78	7250	-42.97	20240604	3255	27.04	20240102	7250	-42.97	20240604	2450	68.78	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
91	20240814	150901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4145	250	2	6.42	3537276605	855817	300.55	4000	4250	3970	5060	2730	3895	4133.22	2.18	6096	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1756	-10.55	1.65	12	2.02	-393.00	2510.00	7250	20240604	-42.83	2450	20231207	69.18	7250	-42.83	20240604	3255	27.34	20240102	7250	-42.83	20240604	2450	69.18	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
92	20240814	140904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4140	245	2	6.29	3347737920	810067	284.48	4000	4250	3970	5060	2730	3895	4132.67	2.18	-8488	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1754	-10.53	1.65	12	1.91	-393.00	2510.00	7250	20240604	-42.90	2450	20231207	68.98	7250	-42.90	20240604	3255	27.19	20240102	7250	-42.90	20240604	2450	68.98	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
93	20240814	130900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4180	285	2	7.32	3114723390	753936	264.77	4000	4250	3970	5060	2730	3895	4131.28	2.18	-6925	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1771	-10.64	1.67	12	1.78	-393.00	2510.00	7250	20240604	-42.34	2450	20231207	70.61	7250	-42.34	20240604	3255	28.42	20240102	7250	-42.34	20240604	2450	70.61	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
94	20240814	120856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4185	290	2	7.45	2212010685	539405	189.43	4000	4195	3970	5060	2730	3895	4100.83	2.18	47602	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1773	-10.65	1.67	12	1.27	-393.00	2510.00	7250	20240604	-42.28	2450	20231207	70.82	7250	-42.28	20240604	3255	28.57	20240102	7250	-42.28	20240604	2450	70.82	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
95	20240814	110853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4090	195	2	5.01	1537647170	376252	132.13	4000	4170	3970	5060	2730	3895	4086.75	2.18	-11884	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1733	-10.41	1.63	12	0.89	-393.00	2510.00	7250	20240604	-43.59	2450	20231207	66.94	7250	-43.59	20240604	3255	25.65	20240102	7250	-43.59	20240604	2450	66.94	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
96	20240814	100852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4070	175	2	4.49	1335933985	326939	114.81	4000	4170	3970	5060	2730	3895	4086.19	2.18	-19254	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1724	-10.36	1.62	12	0.77	-393.00	2510.00	7250	20240604	-43.86	2450	20231207	66.12	7250	-43.86	20240604	3255	25.04	20240102	7250	-43.86	20240604	2450	66.12	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
97	20240814	090924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4015	120	2	3.08	167369720	41883	14.71	4000	4020	3970	5060	2730	3895	3996.13	2.18	13397	4075	3985	3885	3795	3695	3935	3745	212	1165	500	2410	5	1	42362093	1701	-10.22	1.60	12	0.10	-393.00	2510.00	7250	20240604	-44.62	2450	20231207	63.88	7250	-44.62	20240604	3255	23.35	20240102	7250	-44.62	20240604	2450	63.88	20231207	3.84	N	200470	500	211 억	923846	N	N	N	N
98	20240813	160843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3895	-45	5	-1.14	1085732960	282127	84.18	3915	3975	3785	5120	2760	3940	3848.31	2.16	10216	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1650	-9.91	1.55	12	0.67	-393.00	2510.00	7250	20240604	-46.28	2450	20231207	58.98	7250	-46.28	20240604	3255	19.66	20240102	7250	-46.28	20240604	2450	58.98	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
99	20240813	150850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	-40	5	-1.02	1042393465	271006	80.86	3915	3975	3785	5120	2760	3940	3846.39	2.16	9713	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1652	-9.92	1.55	12	0.64	-393.00	2510.00	7250	20240604	-46.21	2450	20231207	59.18	7250	-46.21	20240604	3255	19.82	20240102	7250	-46.21	20240604	2450	59.18	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
100	20240813	140850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3840	-100	5	-2.54	902920125	234939	70.10	3915	3975	3785	5120	2760	3940	3843.21	2.16	2822	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1627	-9.77	1.53	12	0.55	-393.00	2510.00	7250	20240604	-47.03	2450	20231207	56.73	7250	-47.03	20240604	3255	17.97	20240102	7250	-47.03	20240604	2450	56.73	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
101	20240813	130851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3845	-95	5	-2.41	806472525	209874	62.62	3915	3975	3785	5120	2760	3940	3842.65	2.16	-5022	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1629	-9.78	1.53	12	0.50	-393.00	2510.00	7250	20240604	-46.97	2450	20231207	56.94	7250	-46.97	20240604	3255	18.13	20240102	7250	-46.97	20240604	2450	56.94	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
102	20240813	120844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3835	-105	5	-2.66	756748235	196917	58.76	3915	3975	3785	5120	2760	3940	3842.98	2.16	-10434	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1625	-9.76	1.53	12	0.46	-393.00	2510.00	7250	20240604	-47.10	2450	20231207	56.53	7250	-47.10	20240604	3255	17.82	20240102	7250	-47.10	20240604	2450	56.53	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
103	20240813	110843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3805	-135	5	-3.43	680506920	176905	52.79	3915	3975	3785	5120	2760	3940	3846.74	2.16	-15247	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1612	-9.68	1.52	12	0.42	-393.00	2510.00	7250	20240604	-47.52	2450	20231207	55.31	7250	-47.52	20240604	3255	16.90	20240102	7250	-47.52	20240604	2450	55.31	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
104	20240813	100845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3825	-115	5	-2.92	436838230	112755	33.64	3915	3975	3795	5120	2760	3940	3874.22	2.16	-16368	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1620	-9.73	1.52	12	0.27	-393.00	2510.00	7250	20240604	-47.24	2450	20231207	56.12	7250	-47.24	20240604	3255	17.51	20240102	7250	-47.24	20240604	2450	56.12	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
105	20240813	090850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	-35	5	-0.89	83088795	21076	6.29	3915	3975	3905	5120	2760	3940	3942.34	2.16	-11865	4153	4046	3973	3866	3793	4010	3830	212	1180	500	2440	5	1	42362093	1654	-9.94	1.56	12	0.05	-393.00	2510.00	7250	20240604	-46.14	2450	20231207	59.39	7250	-46.14	20240604	3255	19.97	20240102	7250	-46.14	20240604	2450	59.39	20231207	3.85	N	200470	500	211 억	913230	N	N	N	N
106	20240812	160838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3940	35	2	0.90	1320382990	333403	112.61	3955	4080	3900	5070	2735	3905	3960.42	2.17	-12695	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1669	-10.03	1.57	12	0.79	-393.00	2510.00	7250	20240604	-45.66	2450	20231207	60.82	7250	-45.66	20240604	3255	21.04	20240102	7250	-45.66	20240604	2450	60.82	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
107	20240812	150839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3945	40	2	1.02	1253407620	316414	106.87	3955	4080	3900	5070	2735	3905	3961.33	2.17	-11105	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1671	-10.04	1.57	12	0.75	-393.00	2510.00	7250	20240604	-45.59	2450	20231207	61.02	7250	-45.59	20240604	3255	21.20	20240102	7250	-45.59	20240604	2450	61.02	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
108	20240812	140839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	15	2	0.38	1116208190	281585	95.11	3955	4080	3900	5070	2735	3905	3964.06	2.17	-7396	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1661	-9.97	1.56	12	0.66	-393.00	2510.00	7250	20240604	-45.93	2450	20231207	60.00	7250	-45.93	20240604	3255	20.43	20240102	7250	-45.93	20240604	2450	60.00	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
109	20240812	130835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3930	25	2	0.64	1051235440	264969	89.50	3955	4080	3900	5070	2735	3905	3967.44	2.17	-2759	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1665	-10.00	1.57	12	0.63	-393.00	2510.00	7250	20240604	-45.79	2450	20231207	60.41	7250	-45.79	20240604	3255	20.74	20240102	7250	-45.79	20240604	2450	60.41	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
110	20240812	120836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	15	2	0.38	892334635	224387	75.79	3955	4080	3900	5070	2735	3905	3976.83	2.17	-8367	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1661	-9.97	1.56	12	0.53	-393.00	2510.00	7250	20240604	-45.93	2450	20231207	60.00	7250	-45.93	20240604	3255	20.43	20240102	7250	-45.93	20240604	2450	60.00	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
111	20240812	110837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3960	55	2	1.41	591907175	147857	49.94	3955	4080	3910	5070	2735	3905	4003.37	2.17	-19614	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1678	-10.08	1.58	12	0.35	-393.00	2510.00	7250	20240604	-45.38	2450	20231207	61.63	7250	-45.38	20240604	3255	21.66	20240102	7250	-45.38	20240604	2450	61.63	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
112	20240812	100830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3985	80	2	2.05	451648390	112633	38.04	3955	4080	3910	5070	2735	3905	4010.10	2.17	-6436	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1688	-10.14	1.59	12	0.27	-393.00	2510.00	7250	20240604	-45.03	2450	20231207	62.65	7250	-45.03	20240604	3255	22.43	20240102	7250	-45.03	20240604	2450	62.65	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
113	20240812	090829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3930	25	2	0.64	64686320	16390	5.54	3955	3970	3910	5070	2735	3905	3947.21	2.17	3488	4091	3997	3951	3857	3811	3975	3835	212	1165	500	2420	5	1	42362093	1665	-10.00	1.57	12	0.04	-393.00	2510.00	7250	20240604	-45.79	2450	20231207	60.41	7250	-45.79	20240604	3255	20.74	20240102	7250	-45.79	20240604	2450	60.41	20231207	3.93	N	200470	500	211 억	919751	N	N	N	N
114	20240809	160826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	45	2	1.17	1140973940	287465	77.54	3990	4045	3905	5010	2705	3860	3969.48	2.21	-19687	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1654	-9.94	1.56	12	0.68	-393.00	2510.00	7250	20240604	-46.14	2450	20231207	59.39	7250	-46.14	20240604	3255	19.97	20240102	7250	-46.14	20240604	2450	59.39	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
115	20240809	150844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	55	2	1.42	1095553820	275841	74.40	3990	4045	3910	5010	2705	3860	3971.69	2.21	-21379	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1658	-9.96	1.56	12	0.65	-393.00	2510.00	7250	20240604	-46.00	2450	20231207	59.80	7250	-46.00	20240604	3255	20.28	20240102	7250	-46.00	20240604	2450	59.80	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
116	20240809	140848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3930	70	2	1.81	997730660	250986	67.70	3990	4045	3915	5010	2705	3860	3975.24	2.21	-31993	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1665	-10.00	1.57	12	0.59	-393.00	2510.00	7250	20240604	-45.79	2450	20231207	60.41	7250	-45.79	20240604	3255	20.74	20240102	7250	-45.79	20240604	2450	60.41	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
117	20240809	130842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3960	100	2	2.59	859039580	215789	58.20	3990	4045	3925	5010	2705	3860	3980.92	2.21	-28941	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1678	-10.08	1.58	12	0.51	-393.00	2510.00	7250	20240604	-45.38	2450	20231207	61.63	7250	-45.38	20240604	3255	21.66	20240102	7250	-45.38	20240604	2450	61.63	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
118	20240809	120840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3965	105	2	2.72	785231935	197135	53.17	3990	4045	3925	5010	2705	3860	3983.22	2.21	-29067	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1680	-10.09	1.58	12	0.47	-393.00	2510.00	7250	20240604	-45.31	2450	20231207	61.84	7250	-45.31	20240604	3255	21.81	20240102	7250	-45.31	20240604	2450	61.84	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
119	20240809	110834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3950	90	2	2.33	718804625	180368	48.65	3990	4045	3925	5010	2705	3860	3985.21	2.21	-33993	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1673	-10.05	1.57	12	0.43	-393.00	2510.00	7250	20240604	-45.52	2450	20231207	61.22	7250	-45.52	20240604	3255	21.35	20240102	7250	-45.52	20240604	2450	61.22	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
120	20240809	100843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3960	100	2	2.59	561590035	140598	37.92	3990	4045	3925	5010	2705	3860	3994.30	2.21	-18137	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1678	-10.08	1.58	12	0.33	-393.00	2510.00	7250	20240604	-45.38	2450	20231207	61.63	7250	-45.38	20240604	3255	21.66	20240102	7250	-45.38	20240604	2450	61.63	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
121	20240809	090836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4025	165	2	4.27	250444170	62442	16.84	3990	4045	3990	5010	2705	3860	4010.83	2.21	-932	4000	3930	3845	3775	3690	3887	3732	212	1150	500	2390	5	1	42362093	1705	-10.24	1.60	12	0.15	-393.00	2510.00	7250	20240604	-44.48	2450	20231207	64.29	7250	-44.48	20240604	3255	23.66	20240102	7250	-44.48	20240604	2450	64.29	20231207	3.86	N	200470	500	211 억	937877	N	N	N	N
122	20240808	160822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3860	-130	5	-3.26	1413009145	368032	70.76	3890	3915	3760	5180	2795	3990	3839.34	2.22	-4698	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1635	-9.82	1.54	12	0.87	-393.00	2510.00	7250	20240604	-46.76	2450	20231207	57.55	7250	-46.76	20240604	3255	18.59	20240102	7250	-46.76	20240604	2450	57.55	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
123	20240808	150832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	-160	5	-4.01	1348497810	351231	67.53	3890	3915	3760	5180	2795	3990	3839.35	2.22	-4958	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1622	-9.75	1.53	12	0.83	-393.00	2510.00	7250	20240604	-47.17	2450	20231207	56.33	7250	-47.17	20240604	3255	17.67	20240102	7250	-47.17	20240604	2450	56.33	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
124	20240808	140834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3875	-115	5	-2.88	1228435580	320029	61.53	3890	3915	3760	5180	2795	3990	3838.51	2.22	-4057	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1642	-9.86	1.54	12	0.76	-393.00	2510.00	7250	20240604	-46.55	2450	20231207	58.16	7250	-46.55	20240604	3255	19.05	20240102	7250	-46.55	20240604	2450	58.16	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
125	20240808	130833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	-110	5	-2.76	1044387325	272364	52.37	3890	3915	3760	5180	2795	3990	3834.53	2.22	-2886	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1644	-9.87	1.55	12	0.64	-393.00	2510.00	7250	20240604	-46.48	2450	20231207	58.37	7250	-46.48	20240604	3255	19.20	20240102	7250	-46.48	20240604	2450	58.37	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
126	20240808	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3860	-130	5	-3.26	951348495	248445	47.77	3890	3905	3760	5180	2795	3990	3829.21	2.22	-2620	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1635	-9.82	1.54	12	0.59	-393.00	2510.00	7250	20240604	-46.76	2450	20231207	57.55	7250	-46.76	20240604	3255	18.59	20240102	7250	-46.76	20240604	2450	57.55	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
127	20240808	110832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3850	-140	5	-3.51	734358285	192145	36.95	3890	3890	3760	5180	2795	3990	3821.90	2.22	-10173	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1631	-9.80	1.53	12	0.45	-393.00	2510.00	7250	20240604	-46.90	2450	20231207	57.14	7250	-46.90	20240604	3255	18.28	20240102	7250	-46.90	20240604	2450	57.14	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
128	20240808	100830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3840	-150	5	-3.76	529712945	138656	26.66	3890	3890	3760	5180	2795	3990	3820.34	2.22	-20860	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1627	-9.77	1.53	12	0.33	-393.00	2510.00	7250	20240604	-47.03	2450	20231207	56.73	7250	-47.03	20240604	3255	17.97	20240102	7250	-47.03	20240604	2450	56.73	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
129	20240808	090825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3870	-120	5	-3.01	69756520	18007	3.46	3890	3890	3835	5180	2795	3990	3873.85	2.22	2026	4240	4115	3980	3855	3720	4177	3917	212	1190	500	2470	5	1	42362093	1639	-9.85	1.54	12	0.04	-393.00	2510.00	7250	20240604	-46.62	2450	20231207	57.96	7250	-46.62	20240604	3255	18.89	20240102	7250	-46.62	20240604	2450	57.96	20231207	4.10	N	200470	500	211 억	940664	N	N	N	N
130	20240807	160810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3990	90	2	2.31	2050393820	515259	40.31	3920	4105	3845	5070	2730	3900	3979.39	2.33	-47922	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1690	-10.15	1.59	12	1.22	-393.00	2510.00	7250	20240604	-44.97	2450	20231207	62.86	7250	-44.97	20240604	3255	22.58	20240102	7250	-44.97	20240604	2450	62.86	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
131	20240807	150824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3970	70	2	1.79	1987264405	499415	39.07	3920	4105	3845	5070	2730	3900	3979.24	2.33	-52054	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1682	-10.10	1.58	12	1.18	-393.00	2510.00	7250	20240604	-45.24	2450	20231207	62.04	7250	-45.24	20240604	3255	21.97	20240102	7250	-45.24	20240604	2450	62.04	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
132	20240807	140829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4010	110	2	2.82	1824071595	458458	35.87	3920	4105	3845	5070	2730	3900	3978.77	2.33	-55073	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1699	-10.20	1.60	12	1.08	-393.00	2510.00	7250	20240604	-44.69	2450	20231207	63.67	7250	-44.69	20240604	3255	23.20	20240102	7250	-44.69	20240604	2450	63.67	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
133	20240807	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4010	110	2	2.82	1639369490	412542	32.27	3920	4105	3845	5070	2730	3900	3973.88	2.33	-56335	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1699	-10.20	1.60	12	0.97	-393.00	2510.00	7250	20240604	-44.69	2450	20231207	63.67	7250	-44.69	20240604	3255	23.20	20240102	7250	-44.69	20240604	2450	63.67	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
134	20240807	120825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4045	145	2	3.72	1429556185	360423	28.20	3920	4105	3845	5070	2730	3900	3966.39	2.33	-60695	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1714	-10.29	1.61	12	0.85	-393.00	2510.00	7250	20240604	-44.21	2450	20231207	65.10	7250	-44.21	20240604	3255	24.27	20240102	7250	-44.21	20240604	2450	65.10	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
135	20240807	110824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4025	125	2	3.21	1255330355	317319	24.82	3920	4105	3845	5070	2730	3900	3956.11	2.33	-69571	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1705	-10.24	1.60	12	0.75	-393.00	2510.00	7250	20240604	-44.48	2450	20231207	64.29	7250	-44.48	20240604	3255	23.66	20240102	7250	-44.48	20240604	2450	64.29	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
136	20240807	100818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3870	-30	5	-0.77	553753265	142028	11.11	3920	3955	3845	5070	2730	3900	3898.90	2.33	-56589	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1639	-9.85	1.54	12	0.34	-393.00	2510.00	7250	20240604	-46.62	2450	20231207	57.96	7250	-46.62	20240604	3255	18.89	20240102	7250	-46.62	20240604	2450	57.96	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
137	20240807	090846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	5	2	0.13	186268465	47563	3.72	3920	3955	3845	5070	2730	3900	3916.36	2.33	-22970	4273	4086	3793	3606	3313	4180	3700	212	1170	500	2410	5	1	42362093	1654	-9.94	1.56	12	0.11	-393.00	2510.00	7250	20240604	-46.14	2450	20231207	59.39	7250	-46.14	20240604	3255	19.97	20240102	7250	-46.14	20240604	2450	59.39	20231207	4.65	N	200470	500	211 억	985337	N	N	N	N
138	20240806	160809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	400	2	11.43	4833435605	1269339	75.20	3500	3980	3500	4550	2450	3500	3808.26	1.87	170527	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1652	-9.92	1.55	12	3.00	-393.00	2510.00	7250	20240604	-46.21	2450	20231207	59.18	7250	-46.21	20240604	3255	19.82	20240102	7250	-46.21	20240604	2450	59.18	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
139	20240806	150821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3950	450	2	12.86	4741008930	1245732	73.80	3500	3980	3500	4550	2450	3500	3806.35	1.87	164608	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1673	-10.05	1.57	12	2.94	-393.00	2510.00	7250	20240604	-45.52	2450	20231207	61.22	7250	-45.52	20240604	3255	21.35	20240102	7250	-45.52	20240604	2450	61.22	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
140	20240806	140817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3885	385	2	11.00	4528510535	1191645	70.60	3500	3980	3500	4550	2450	3500	3800.78	1.87	156606	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1646	-9.89	1.55	12	2.81	-393.00	2510.00	7250	20240604	-46.41	2450	20231207	58.57	7250	-46.41	20240604	3255	19.35	20240102	7250	-46.41	20240604	2450	58.57	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
141	20240806	130819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3955	455	2	13.00	4237950400	1117199	66.19	3500	3980	3500	4550	2450	3500	3793.96	1.87	150487	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1675	-10.06	1.58	12	2.64	-393.00	2510.00	7250	20240604	-45.45	2450	20231207	61.43	7250	-45.45	20240604	3255	21.51	20240102	7250	-45.45	20240604	2450	61.43	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
142	20240806	120821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3850	350	2	10.00	3794925180	1003804	59.47	3500	3980	3500	4550	2450	3500	3781.17	1.87	110522	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1631	-9.80	1.53	12	2.37	-393.00	2510.00	7250	20240604	-46.90	2450	20231207	57.14	7250	-46.90	20240604	3255	18.28	20240102	7250	-46.90	20240604	2450	57.14	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
143	20240806	110810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	320	2	9.14	3627641785	960116	56.88	3500	3980	3500	4550	2450	3500	3778.98	1.87	103334	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1618	-9.72	1.52	12	2.27	-393.00	2510.00	7250	20240604	-47.31	2450	20231207	55.92	7250	-47.31	20240604	3255	17.36	20240102	7250	-47.31	20240604	2450	55.92	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
144	20240806	100810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3960	460	2	13.14	2819714260	751782	44.54	3500	3980	3500	4550	2450	3500	3751.45	1.87	58224	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1678	-10.08	1.58	12	1.77	-393.00	2510.00	7250	20240604	-45.38	2450	20231207	61.63	7250	-45.38	20240604	3255	21.66	20240102	7250	-45.38	20240604	2450	61.63	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
145	20240806	090816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3630	130	2	3.71	1084644145	298148	17.66	3500	3775	3500	4550	2450	3500	3638.98	1.87	-3212	4740	4120	3740	3120	2740	3930	2930	212	1050	500	2170	5	1	42362093	1538	-9.24	1.45	12	0.70	-393.00	2510.00	7250	20240604	-49.93	2450	20231207	48.16	7250	-49.93	20240604	3255	11.52	20240102	7250	-49.93	20240604	2450	48.16	20231207	4.73	N	200470	500	211 억	792767	N	N	N	N
146	20240805	160759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3500	-990	5	-22.05	6432563580	1659013	280.28	4300	4360	3360	5830	3145	4490	3878.27	0.73	486109	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1483	-8.91	1.39	12	3.92	-393.00	2510.00	7250	20240604	-51.72	2450	20231207	42.86	7250	-51.72	20240604	3255	7.53	20240102	7250	-51.72	20240604	2450	42.86	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
147	20240805	150813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3550	-940	5	-20.94	5932051870	1515881	256.10	4300	4360	3360	5830	3145	4490	3913.27	0.73	416272	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1504	-9.03	1.41	12	3.58	-393.00	2510.00	7250	20240604	-51.03	2450	20231207	44.90	7250	-51.03	20240604	3255	9.06	20240102	7250	-51.03	20240604	2450	44.90	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
148	20240805	140814	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3740	-750	5	-16.70	4953599310	1238716	209.27	4300	4360	3650	5830	3145	4490	3998.98	0.73	351405	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1584	-9.52	1.49	12	2.92	-393.00	2510.00	7250	20240604	-48.41	2450	20231207	52.65	7250	-48.41	20240604	3255	14.90	20240102	7250	-48.41	20240604	2450	52.65	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
149	20240805	130813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3840	-650	5	-14.48	4274040440	1059223	178.95	4300	4360	3650	5830	3145	4490	4035.07	0.73	300970	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1627	-9.77	1.53	12	2.50	-393.00	2510.00	7250	20240604	-47.03	2450	20231207	56.73	7250	-47.03	20240604	3255	17.97	20240102	7250	-47.03	20240604	2450	56.73	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
150	20240805	120808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3865	-625	5	-13.92	3724421310	916415	154.82	4300	4360	3860	5830	3145	4490	4064.12	0.73	263775	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1637	-9.83	1.54	12	2.16	-393.00	2510.00	7250	20240604	-46.69	2450	20231207	57.76	7250	-46.69	20240604	3255	18.74	20240102	7250	-46.69	20240604	2450	57.76	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
151	20240805	110808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3955	-535	5	-11.92	3046205620	743159	125.55	4300	4360	3900	5830	3145	4490	4098.99	0.73	236460	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1675	-10.06	1.58	12	1.75	-393.00	2510.00	7250	20240604	-45.45	2450	20231207	61.43	7250	-45.45	20240604	3255	21.51	20240102	7250	-45.45	20240604	2450	61.43	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
152	20240805	100806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4040	-450	5	-10.02	2202265230	531664	89.82	4300	4360	4015	5830	3145	4490	4142.21	0.73	168224	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1711	-10.28	1.61	12	1.26	-393.00	2510.00	7250	20240604	-44.28	2450	20231207	64.90	7250	-44.28	20240604	3255	24.12	20240102	7250	-44.28	20240604	2450	64.90	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
153	20240805	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4140	-350	5	-7.80	465165780	110306	18.64	4300	4360	4120	5830	3145	4490	4217.04	0.73	58922	4916	4702	4596	4382	4276	4650	4330	212	1340	500	2780	5	1	42362093	1754	-10.53	1.65	12	0.26	-393.00	2510.00	7250	20240604	-42.90	2450	20231207	68.98	7250	-42.90	20240604	3255	27.19	20240102	7250	-42.90	20240604	2450	68.98	20231207	4.74	N	200470	500	211 억	310858	N	N	N	N
154	20240802	160754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4490	-490	5	-9.84	2715274390	585254	142.81	4710	4810	4490	6470	3490	4980	4639.45	0.68	-6047	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	1902	-11.42	1.79	12	1.38	-393.00	2510.00	7250	20240604	-38.07	2450	20231207	83.27	7250	-38.07	20240604	3255	37.94	20240102	7250	-38.07	20240604	2450	83.27	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
155	20240802	150753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4520	-460	5	-9.24	2442575195	524668	128.03	4710	4810	4505	6470	3490	4980	4655.29	0.68	-18579	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	1915	-11.50	1.80	12	1.24	-393.00	2510.00	7250	20240604	-37.66	2450	20231207	84.49	7250	-37.66	20240604	3255	38.86	20240102	7250	-37.66	20240604	2450	84.49	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
156	20240802	140756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4560	-420	5	-8.43	2088160800	446363	108.92	4710	4810	4555	6470	3490	4980	4677.97	0.68	-25050	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	1932	-11.60	1.82	12	1.05	-393.00	2510.00	7250	20240604	-37.10	2450	20231207	86.12	7250	-37.10	20240604	3255	40.09	20240102	7250	-37.10	20240604	2450	86.12	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
157	20240802	130754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	-365	5	-7.33	1784057495	380184	92.77	4710	4810	4585	6470	3490	4980	4692.40	0.68	-34437	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	1955	-11.74	1.84	12	0.90	-393.00	2510.00	7250	20240604	-36.34	2450	20231207	88.37	7250	-36.34	20240604	3255	41.78	20240102	7250	-36.34	20240604	2450	88.37	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
158	20240802	120755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	-345	5	-6.93	1564588390	332495	81.13	4710	4810	4600	6470	3490	4980	4705.36	0.68	-38920	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	1963	-11.79	1.85	12	0.78	-393.00	2510.00	7250	20240604	-36.07	2450	20231207	89.18	7250	-36.07	20240604	3255	42.40	20240102	7250	-36.07	20240604	2450	89.18	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
159	20240802	110756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	-270	5	-5.42	1310893120	277737	67.77	4710	4810	4635	6470	3490	4980	4719.64	0.68	-38895	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	1995	-11.98	1.88	12	0.66	-393.00	2510.00	7250	20240604	-35.03	2450	20231207	92.24	7250	-35.03	20240604	3255	44.70	20240102	7250	-35.03	20240604	2450	92.24	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
160	20240802	100751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4745	-235	5	-4.72	861697870	182063	44.43	4710	4810	4700	6470	3490	4980	4732.57	0.68	-33551	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	2010	-12.07	1.89	12	0.43	-393.00	2510.00	7250	20240604	-34.55	2450	20231207	93.67	7250	-34.55	20240604	3255	45.78	20240102	7250	-34.55	20240604	2450	93.67	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
161	20240802	090756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4790	-190	5	-3.82	312193470	66097	16.13	4710	4810	4700	6470	3490	4980	4722.13	0.68	-3323	5246	5112	5036	4902	4826	5075	4865	212	1490	500	3080	5	1	42362093	2029	-12.19	1.91	12	0.16	-393.00	2510.00	7250	20240604	-33.93	2450	20231207	95.51	7250	-33.93	20240604	3255	47.16	20240102	7250	-33.93	20240604	2450	95.51	20231207	4.79	N	200470	500	211 억	289350	N	N	N	N
162	20240801	160750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4980	-90	5	-1.78	2058763765	408916	102.46	5100	5170	4960	6590	3550	5070	5034.92	0.77	-27979	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	5	1	42362093	2110	-12.67	1.98	12	0.97	-393.00	2510.00	7250	20240604	-31.31	2450	20231207	103.27	7250	-31.31	20240604	3255	53.00	20240102	7250	-31.31	20240604	2450	103.27	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
163	20240801	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4980	-90	5	-1.78	1894750970	375931	94.20	5100	5170	4960	6590	3550	5070	5040.16	0.77	-25203	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	5	1	42362093	2110	-12.67	1.98	12	0.89	-393.00	2510.00	7250	20240604	-31.31	2450	20231207	103.27	7250	-31.31	20240604	3255	53.00	20240102	7250	-31.31	20240604	2450	103.27	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
164	20240801	140802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4990	-80	5	-1.58	1604899665	317760	79.62	5100	5170	4960	6590	3550	5070	5050.67	0.77	-3790	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	5	1	42362093	2114	-12.70	1.99	12	0.75	-393.00	2510.00	7250	20240604	-31.17	2450	20231207	103.67	7250	-31.17	20240604	3255	53.30	20240102	7250	-31.17	20240604	2450	103.67	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
165	20240801	130753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	1449751780	286709	71.84	5100	5170	4960	6590	3550	5070	5056.53	0.77	-9810	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	10	1	42362093	2131	-12.80	2.00	12	0.68	-393.00	2510.00	7250	20240604	-30.62	2450	20231207	105.31	7250	-30.62	20240604	3255	54.53	20240102	7250	-30.62	20240604	2450	105.31	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
166	20240801	120758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	1233105530	243457	61.00	5100	5170	4960	6590	3550	5070	5064.98	0.77	-8505	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	10	1	42362093	2118	-12.72	1.99	12	0.57	-393.00	2510.00	7250	20240604	-31.03	2450	20231207	104.08	7250	-31.03	20240604	3255	53.61	20240102	7250	-31.03	20240604	2450	104.08	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
167	20240801	110758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4995	-75	5	-1.48	1104634850	217757	54.56	5100	5170	4960	6590	3550	5070	5072.79	0.77	-17500	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	5	1	42362093	2116	-12.71	1.99	12	0.51	-393.00	2510.00	7250	20240604	-31.10	2450	20231207	103.88	7250	-31.10	20240604	3255	53.46	20240102	7250	-31.10	20240604	2450	103.88	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
168	20240801	100753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	-20	5	-0.39	790196120	154871	38.81	5100	5170	5030	6590	3550	5070	5102.29	0.77	1626	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	10	1	42362093	2139	-12.85	2.01	12	0.37	-393.00	2510.00	7250	20240604	-30.34	2450	20231207	106.12	7250	-30.34	20240604	3255	55.15	20240102	7250	-30.34	20240604	2450	106.12	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N
169	20240801	090745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5130	60	2	1.18	243521110	47376	11.87	5100	5170	5100	6590	3550	5070	5140.18	0.77	-4159	5313	5191	4948	4826	4583	5252	4887	212	1520	500	3140	10	1	42362093	2173	-13.05	2.04	12	0.11	-393.00	2510.00	7250	20240604	-29.24	2450	20231207	109.39	7250	-29.24	20240604	3255	57.60	20240102	7250	-29.24	20240604	2450	109.39	20231207	4.76	N	200470	500	211 억	324713	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History