KissMeData/102120/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	140	2	1.15	1472747280	120034	68.78	12120	12390	12120	15840	8540	12190	12269.52	1.79	22059	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2192	-17.46	1.90	12	0.68	-706.00	6499.00	25750	20240125	-52.12	7320	20231031	68.44	25750	-52.12	20240125	9900	24.55	20240805	25750	-52.12	20240125	7320	68.44	20231031	6.25	N	102120	500	88 억	318149	N	N	306	N	N
3	20240830	150753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	190	2	1.56	1391987770	113492	65.04	12120	12390	12120	15840	8540	12190	12265.20	1.79	19862	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2201	-17.54	1.90	12	0.64	-706.00	6499.00	25750	20240125	-51.92	7320	20231031	69.13	25750	-51.92	20240125	9900	25.05	20240805	25750	-51.92	20240125	7320	69.13	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
4	20240830	140753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12280	90	2	0.74	1148506040	93764	53.73	12120	12380	12120	15840	8540	12190	12249.02	1.79	7501	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2183	-17.39	1.89	12	0.53	-706.00	6499.00	25750	20240125	-52.31	7320	20231031	67.76	25750	-52.31	20240125	9900	24.04	20240805	25750	-52.31	20240125	7320	67.76	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
5	20240830	130748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	30	2	0.25	1071326090	87452	50.11	12120	12380	12120	15840	8540	12190	12250.57	1.79	3976	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2173	-17.31	1.88	12	0.49	-706.00	6499.00	25750	20240125	-52.54	7320	20231031	66.94	25750	-52.54	20240125	9900	23.43	20240805	25750	-52.54	20240125	7320	66.94	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
6	20240830	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12230	40	2	0.33	904946810	73789	42.28	12120	12380	12120	15840	8540	12190	12264.16	1.79	2228	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2175	-17.32	1.88	12	0.41	-706.00	6499.00	25750	20240125	-52.50	7320	20231031	67.08	25750	-52.50	20240125	9900	23.54	20240805	25750	-52.50	20240125	7320	67.08	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
7	20240830	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12300	110	2	0.90	779343030	63547	36.42	12120	12380	12120	15840	8540	12190	12264.26	1.79	422	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2187	-17.42	1.89	12	0.36	-706.00	6499.00	25750	20240125	-52.23	7320	20231031	68.03	25750	-52.23	20240125	9900	24.24	20240805	25750	-52.23	20240125	7320	68.03	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
8	20240830	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	130	2	1.07	566286240	46271	26.52	12120	12370	12120	15840	8540	12190	12238.66	1.79	1256	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2191	-17.45	1.90	12	0.26	-706.00	6499.00	25750	20240125	-52.16	7320	20231031	68.31	25750	-52.16	20240125	9900	24.44	20240805	25750	-52.16	20240125	7320	68.31	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
9	20240830	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	0	3	0.00	69343510	5695	3.26	12120	12260	12120	15840	8540	12190	12175.75	1.79	1281	12623	12406	12293	12076	11963	12350	12020	89	3650	500	7800	10	1	17780753	2167	-17.27	1.88	12	0.03	-706.00	6499.00	25750	20240125	-52.66	7320	20231031	66.53	25750	-52.66	20240125	9900	23.13	20240805	25750	-52.66	20240125	7320	66.53	20231031	6.25	N	102120	500	88 억	318149	N	N	870	N	N
10	20240829	160757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	-740	5	-5.72	2109665810	171939	79.50	12450	12510	12180	16800	9060	12930	12268.37	1.92	-24807	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2167	-17.27	1.88	12	0.97	-706.00	6499.00	25750	20240125	-52.66	7320	20231031	66.53	25750	-52.66	20240125	9900	23.13	20240805	25750	-52.66	20240125	7320	66.53	20231031	6.30	N	102120	500	88 억	342133	N	N	870	N	N
11	20240829	150804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12200	-730	5	-5.65	1905496970	155202	71.76	12450	12510	12180	16800	9060	12930	12275.70	1.92	-20910	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2169	-17.28	1.88	12	0.87	-706.00	6499.00	25750	20240125	-52.62	7320	20231031	66.67	25750	-52.62	20240125	9900	23.23	20240805	25750	-52.62	20240125	7320	66.67	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
12	20240829	140805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12270	-660	5	-5.10	1586295770	129087	59.69	12450	12510	12180	16800	9060	12930	12286.42	1.92	-15177	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2182	-17.38	1.89	12	0.73	-706.00	6499.00	25750	20240125	-52.35	7320	20231031	67.62	25750	-52.35	20240125	9900	23.94	20240805	25750	-52.35	20240125	7320	67.62	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
13	20240829	130806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12210	-720	5	-5.57	1485569410	120856	55.88	12450	12510	12180	16800	9060	12930	12289.76	1.92	-15815	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2171	-17.29	1.88	12	0.68	-706.00	6499.00	25750	20240125	-52.58	7320	20231031	66.80	25750	-52.58	20240125	9900	23.33	20240805	25750	-52.58	20240125	7320	66.80	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
14	20240829	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12230	-700	5	-5.41	1341116290	109041	50.42	12450	12510	12180	16800	9060	12930	12296.67	1.92	-16426	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2175	-17.32	1.88	12	0.61	-706.00	6499.00	25750	20240125	-52.50	7320	20231031	67.08	25750	-52.50	20240125	9900	23.54	20240805	25750	-52.50	20240125	7320	67.08	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
15	20240829	110805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	-710	5	-5.49	1173253410	95304	44.07	12450	12510	12180	16800	9060	12930	12307.81	1.92	-16245	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2173	-17.31	1.88	12	0.54	-706.00	6499.00	25750	20240125	-52.54	7320	20231031	66.94	25750	-52.54	20240125	9900	23.43	20240805	25750	-52.54	20240125	7320	66.94	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
16	20240829	100759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	-600	5	-4.64	838386460	68018	31.45	12450	12510	12180	16800	9060	12930	12322.07	1.92	-9620	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2192	-17.46	1.90	12	0.38	-706.00	6499.00	25750	20240125	-52.12	7320	20231031	68.44	25750	-52.12	20240125	9900	24.55	20240805	25750	-52.12	20240125	7320	68.44	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
17	20240829	090803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	-540	5	-4.18	223422340	18003	8.32	12450	12510	12310	16800	9060	12930	12397.45	1.92	2470	13310	13120	12750	12560	12190	13215	12655	89	3870	500	8270	10	1	17780753	2203	-17.55	1.91	12	0.10	-706.00	6499.00	25750	20240125	-51.88	7320	20231031	69.26	25750	-51.88	20240125	9900	25.15	20240805	25750	-51.88	20240125	7320	69.26	20231031	6.30	N	102120	500	88 억	342133	N	N	78	N	N
18	20240828	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12930	250	2	1.97	2703751000	214213	170.22	12700	12940	12380	16480	8880	12680	12621.43	1.98	-9931	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2299	-18.31	1.99	12	1.20	-706.00	6499.00	25750	20240125	-49.79	7320	20231031	76.64	25750	-49.79	20240125	9900	30.61	20240805	25750	-49.79	20240125	7320	76.64	20231031	6.33	N	102120	500	88 억	352307	N	N	78	N	N
19	20240828	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12850	170	2	1.34	2559680720	203052	161.35	12700	12940	12380	16480	8880	12680	12606.04	1.98	-8428	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2285	-18.20	1.98	12	1.14	-706.00	6499.00	25750	20240125	-50.10	7320	20231031	75.55	25750	-50.10	20240125	9900	29.80	20240805	25750	-50.10	20240125	7320	75.55	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
20	20240828	140746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12720	40	2	0.32	1931788240	154080	122.44	12700	12780	12380	16480	8880	12680	12537.57	1.98	1031	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2262	-18.02	1.96	12	0.87	-706.00	6499.00	25750	20240125	-50.60	7320	20231031	73.77	25750	-50.60	20240125	9900	28.48	20240805	25750	-50.60	20240125	7320	73.77	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
21	20240828	130742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12430	-250	5	-1.97	1336428340	106986	85.01	12700	12700	12380	16480	8880	12680	12491.62	1.98	-6348	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2210	-17.61	1.91	12	0.60	-706.00	6499.00	25750	20240125	-51.73	7320	20231031	69.81	25750	-51.73	20240125	9900	25.56	20240805	25750	-51.73	20240125	7320	69.81	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
22	20240828	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	-280	5	-2.21	1132403610	90634	72.02	12700	12700	12380	16480	8880	12680	12494.25	1.98	-10367	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2205	-17.56	1.91	12	0.51	-706.00	6499.00	25750	20240125	-51.84	7320	20231031	69.40	25750	-51.84	20240125	9900	25.25	20240805	25750	-51.84	20240125	7320	69.40	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
23	20240828	110741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	-280	5	-2.21	957328160	76519	60.80	12700	12700	12390	16480	8880	12680	12510.98	1.98	-12569	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2205	-17.56	1.91	12	0.43	-706.00	6499.00	25750	20240125	-51.84	7320	20231031	69.40	25750	-51.84	20240125	9900	25.25	20240805	25750	-51.84	20240125	7320	69.40	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
24	20240828	100809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	-110	5	-0.87	577540410	46064	36.60	12700	12700	12400	16480	8880	12680	12537.78	1.98	2331	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2235	-17.80	1.93	12	0.26	-706.00	6499.00	25750	20240125	-51.18	7320	20231031	71.72	25750	-51.18	20240125	9900	26.97	20240805	25750	-51.18	20240125	7320	71.72	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
25	20240828	090753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12540	-140	5	-1.10	106552750	8446	6.71	12700	12700	12540	16480	8880	12680	12615.76	1.98	-807	13000	12840	12670	12510	12340	12755	12425	89	3800	500	8110	10	1	17780753	2230	-17.76	1.93	12	0.05	-706.00	6499.00	25750	20240125	-51.30	7320	20231031	71.31	25750	-51.30	20240125	9900	26.67	20240805	25750	-51.30	20240125	7320	71.31	20231031	6.33	N	102120	500	88 억	352307	N	N	92	N	N
26	20240827	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12680	-170	5	-1.32	1568477980	124071	65.50	12710	12830	12500	16700	9000	12850	12641.72	1.83	26630	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2255	-17.96	1.95	12	0.70	-706.00	6499.00	25750	20240125	-50.76	7320	20231031	73.22	25750	-50.76	20240125	9900	28.08	20240805	25750	-50.76	20240125	7320	73.22	20231031	6.44	N	102120	500	88 억	325677	N	N	92	N	N
27	20240827	150742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12730	-120	5	-0.93	1459316450	115475	60.96	12710	12830	12500	16700	9000	12850	12637.47	1.83	24257	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2263	-18.03	1.96	12	0.65	-706.00	6499.00	25750	20240125	-50.56	7320	20231031	73.91	25750	-50.56	20240125	9900	28.59	20240805	25750	-50.56	20240125	7320	73.91	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
28	20240827	140744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12690	-160	5	-1.25	1324173310	104858	55.36	12710	12830	12500	16700	9000	12850	12628.21	1.83	25564	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2256	-17.97	1.95	12	0.59	-706.00	6499.00	25750	20240125	-50.72	7320	20231031	73.36	25750	-50.72	20240125	9900	28.18	20240805	25750	-50.72	20240125	7320	73.36	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
29	20240827	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	-200	5	-1.56	1257339640	99580	52.57	12710	12830	12500	16700	9000	12850	12626.38	1.83	25475	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2249	-17.92	1.95	12	0.56	-706.00	6499.00	25750	20240125	-50.87	7320	20231031	72.81	25750	-50.87	20240125	9900	27.78	20240805	25750	-50.87	20240125	7320	72.81	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
30	20240827	120749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12610	-240	5	-1.87	1019895110	80727	42.62	12710	12830	12500	16700	9000	12850	12633.82	1.83	19857	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2242	-17.86	1.94	12	0.45	-706.00	6499.00	25750	20240125	-51.03	7320	20231031	72.27	25750	-51.03	20240125	9900	27.37	20240805	25750	-51.03	20240125	7320	72.27	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
31	20240827	110745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12680	-170	5	-1.32	916277250	72506	38.28	12710	12830	12500	16700	9000	12850	12637.20	1.83	19486	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2255	-17.96	1.95	12	0.41	-706.00	6499.00	25750	20240125	-50.76	7320	20231031	73.22	25750	-50.76	20240125	9900	28.08	20240805	25750	-50.76	20240125	7320	73.22	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
32	20240827	100743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	-190	5	-1.48	597999860	47314	24.98	12710	12830	12500	16700	9000	12850	12638.87	1.83	9001	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2251	-17.93	1.95	12	0.27	-706.00	6499.00	25750	20240125	-50.83	7320	20231031	72.95	25750	-50.83	20240125	9900	27.88	20240805	25750	-50.83	20240125	7320	72.95	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
33	20240827	090743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12750	-100	5	-0.78	119844670	9439	4.98	12710	12830	12650	16700	9000	12850	12696.41	1.83	2424	13810	13330	13090	12610	12370	13210	12490	89	3850	500	8220	10	1	17780753	2267	-18.06	1.96	12	0.05	-706.00	6499.00	25750	20240125	-50.49	7320	20231031	74.18	25750	-50.49	20240125	9900	28.79	20240805	25750	-50.49	20240125	7320	74.18	20231031	6.44	N	102120	500	88 억	325677	N	N	368	N	N
34	20240826	160732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12850	-500	5	-3.75	2385164070	182205	101.24	13550	13570	12850	17350	9350	13350	13090.88	1.82	1308	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2285	-18.20	1.98	12	1.02	-706.00	6499.00	25750	20240125	-50.10	7320	20231031	75.55	25750	-50.10	20240125	9900	29.80	20240805	25750	-50.10	20240125	7320	75.55	20231031	6.44	N	102120	500	88 억	324103	N	N	368	N	N
35	20240826	150737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12920	-430	5	-3.22	2081512070	158634	88.14	13550	13570	12890	17350	9350	13350	13121.48	1.82	-3044	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2297	-18.30	1.99	12	0.89	-706.00	6499.00	25750	20240125	-49.83	7320	20231031	76.50	25750	-49.83	20240125	9900	30.51	20240805	25750	-49.83	20240125	7320	76.50	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
36	20240826	140740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12920	-430	5	-3.22	1895043370	144211	80.13	13550	13570	12890	17350	9350	13350	13140.77	1.82	-8083	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2297	-18.30	1.99	12	0.81	-706.00	6499.00	25750	20240125	-49.83	7320	20231031	76.50	25750	-49.83	20240125	9900	30.51	20240805	25750	-49.83	20240125	7320	76.50	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
37	20240826	130744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12970	-380	5	-2.85	1571789200	119215	66.24	13550	13570	12950	17350	9350	13350	13184.49	1.82	-16080	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2306	-18.37	2.00	12	0.67	-706.00	6499.00	25750	20240125	-49.63	7320	20231031	77.19	25750	-49.63	20240125	9900	31.01	20240805	25750	-49.63	20240125	7320	77.19	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
38	20240826	120738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12960	-390	5	-2.92	1447009370	109596	60.89	13550	13570	12960	17350	9350	13350	13203.12	1.82	-17991	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2304	-18.36	1.99	12	0.62	-706.00	6499.00	25750	20240125	-49.67	7320	20231031	77.05	25750	-49.67	20240125	9900	30.91	20240805	25750	-49.67	20240125	7320	77.05	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
39	20240826	110739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13010	-340	5	-2.55	1302396020	98463	54.71	13550	13570	12970	17350	9350	13350	13227.26	1.82	-18782	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2313	-18.43	2.00	12	0.55	-706.00	6499.00	25750	20240125	-49.48	7320	20231031	77.73	25750	-49.48	20240125	9900	31.41	20240805	25750	-49.48	20240125	7320	77.73	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
40	20240826	100742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13150	-200	5	-1.50	977796470	73600	40.89	13550	13570	13040	17350	9350	13350	13285.28	1.82	-12981	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2338	-18.63	2.02	12	0.41	-706.00	6499.00	25750	20240125	-48.93	7320	20231031	79.64	25750	-48.93	20240125	9900	32.83	20240805	25750	-48.93	20240125	7320	79.64	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
41	20240826	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13360	10	2	0.07	323359920	23981	13.32	13550	13570	13350	17350	9350	13350	13484.00	1.82	-1053	13590	13470	13310	13190	13030	13390	13110	89	4000	500	8540	10	1	17780753	2376	-18.92	2.06	12	0.13	-706.00	6499.00	25750	20240125	-48.12	7320	20231031	82.51	25750	-48.12	20240125	9900	34.95	20240805	25750	-48.12	20240125	7320	82.51	20231031	6.44	N	102120	500	88 억	324103	N	N	174	N	N
42	20240823	160734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13350	-260	5	-1.91	2354831500	176921	93.12	13420	13430	13150	17690	9530	13610	13309.97	1.66	28120	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2374	-18.91	2.05	12	1.00	-706.00	6499.00	25750	20240125	-48.16	7320	20231031	82.38	25750	-48.16	20240125	9900	34.85	20240805	25750	-48.16	20240125	7320	82.38	20231031	6.38	N	102120	500	88 억	295999	N	N	174	N	N
43	20240823	150741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13360	-250	5	-1.84	2204039350	165641	87.18	13420	13430	13150	17690	9530	13610	13306.12	1.66	29162	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2376	-18.92	2.06	12	0.93	-706.00	6499.00	25750	20240125	-48.12	7320	20231031	82.51	25750	-48.12	20240125	9900	34.95	20240805	25750	-48.12	20240125	7320	82.51	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
44	20240823	140739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13360	-250	5	-1.84	1966209940	147827	77.81	13420	13430	13150	17690	9530	13610	13300.75	1.66	25415	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2376	-18.92	2.06	12	0.83	-706.00	6499.00	25750	20240125	-48.12	7320	20231031	82.51	25750	-48.12	20240125	9900	34.95	20240805	25750	-48.12	20240125	7320	82.51	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
45	20240823	130739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13350	-260	5	-1.91	1706450440	128373	67.57	13420	13430	13150	17690	9530	13610	13292.91	1.66	23491	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2374	-18.91	2.05	12	0.72	-706.00	6499.00	25750	20240125	-48.16	7320	20231031	82.38	25750	-48.16	20240125	9900	34.85	20240805	25750	-48.16	20240125	7320	82.38	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
46	20240823	120737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13300	-310	5	-2.28	1479195170	111383	58.62	13420	13430	13150	17690	9530	13610	13280.26	1.66	15929	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2365	-18.84	2.05	12	0.63	-706.00	6499.00	25750	20240125	-48.35	7320	20231031	81.69	25750	-48.35	20240125	9900	34.34	20240805	25750	-48.35	20240125	7320	81.69	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
47	20240823	110737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13240	-370	5	-2.72	1358906430	102330	53.86	13420	13430	13150	17690	9530	13610	13279.65	1.66	12979	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2354	-18.75	2.04	12	0.58	-706.00	6499.00	25750	20240125	-48.58	7320	20231031	80.87	25750	-48.58	20240125	9900	33.74	20240805	25750	-48.58	20240125	7320	80.87	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
48	20240823	100739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13270	-340	5	-2.50	978562990	73548	38.71	13420	13430	13200	17690	9530	13610	13305.09	1.66	9603	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2360	-18.80	2.04	12	0.41	-706.00	6499.00	25750	20240125	-48.47	7320	20231031	81.28	25750	-48.47	20240125	9900	34.04	20240805	25750	-48.47	20240125	7320	81.28	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
49	20240823	090739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13340	-270	5	-1.98	169145960	12635	6.65	13420	13430	13320	17690	9530	13610	13387.10	1.66	-338	14430	14020	13730	13320	13030	13875	13175	89	4080	500	8710	10	1	17780753	2372	-18.90	2.05	12	0.07	-706.00	6499.00	25750	20240125	-48.19	7320	20231031	82.24	25750	-48.19	20240125	9900	34.75	20240805	25750	-48.19	20240125	7320	82.24	20231031	6.38	N	102120	500	88 억	295999	N	N	0	N	N
50	20240822	160733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13610	-370	5	-2.65	2562952270	187227	92.49	14140	14140	13440	18170	9790	13980	13689.02	1.77	-17954	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2420	-19.28	2.09	12	1.05	-706.00	6499.00	25750	20240125	-47.15	7320	20231031	85.93	25750	-47.15	20240125	9900	37.47	20240805	25750	-47.15	20240125	7320	85.93	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
51	20240822	150739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13560	-420	5	-3.00	2324950850	169684	83.83	14140	14140	13440	18170	9790	13980	13701.65	1.77	-21608	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2411	-19.21	2.09	12	0.95	-706.00	6499.00	25750	20240125	-47.34	7320	20231031	85.25	25750	-47.34	20240125	9900	36.97	20240805	25750	-47.34	20240125	7320	85.25	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
52	20240822	140740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13640	-340	5	-2.43	2035820970	148420	73.32	14140	14140	13440	18170	9790	13980	13716.62	1.77	-25843	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2425	-19.32	2.10	12	0.83	-706.00	6499.00	25750	20240125	-47.03	7320	20231031	86.34	25750	-47.03	20240125	9900	37.78	20240805	25750	-47.03	20240125	7320	86.34	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
53	20240822	130740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13660	-320	5	-2.29	1905535790	138873	68.61	14140	14140	13440	18170	9790	13980	13721.43	1.77	-26248	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2429	-19.35	2.10	12	0.78	-706.00	6499.00	25750	20240125	-46.95	7320	20231031	86.61	25750	-46.95	20240125	9900	37.98	20240805	25750	-46.95	20240125	7320	86.61	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
54	20240822	120743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13580	-400	5	-2.86	1651350540	120086	59.33	14140	14140	13440	18170	9790	13980	13751.40	1.77	-25924	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2415	-19.24	2.09	12	0.68	-706.00	6499.00	25750	20240125	-47.26	7320	20231031	85.52	25750	-47.26	20240125	9900	37.17	20240805	25750	-47.26	20240125	7320	85.52	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
55	20240822	110736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	-270	5	-1.93	1266097550	91642	45.27	14140	14140	13670	18170	9790	13980	13815.69	1.77	-23428	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2438	-19.42	2.11	12	0.52	-706.00	6499.00	25750	20240125	-46.76	7320	20231031	87.30	25750	-46.76	20240125	9900	38.48	20240805	25750	-46.76	20240125	7320	87.30	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
56	20240822	100736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13780	-200	5	-1.43	939906630	67863	33.53	14140	14140	13730	18170	9790	13980	13850.06	1.77	-17547	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2450	-19.52	2.12	12	0.38	-706.00	6499.00	25750	20240125	-46.49	7320	20231031	88.25	25750	-46.49	20240125	9900	39.19	20240805	25750	-46.49	20240125	7320	88.25	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
57	20240822	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13930	-50	5	-0.36	243611820	17424	8.61	14140	14140	13860	18170	9790	13980	13981.39	1.77	-7761	14226	14102	13906	13782	13586	14165	13845	89	4190	500	8940	10	1	17780753	2477	-19.73	2.14	12	0.10	-706.00	6499.00	25750	20240125	-45.90	7320	20231031	90.30	25750	-45.90	20240125	9900	40.71	20240805	25750	-45.90	20240125	7320	90.30	20231031	6.35	N	102120	500	88 억	314055	N	N	0	N	N
58	20240821	160731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13980	-150	5	-1.06	2760418280	199555	50.71	13900	14030	13710	18360	9900	14130	13832.44	1.81	-7840	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2486	-19.80	2.15	12	1.12	-706.00	6499.00	25750	20240125	-45.71	7320	20231031	90.98	25750	-45.71	20240125	9900	41.21	20240805	25750	-45.71	20240125	7320	90.98	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
59	20240821	150742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13930	-200	5	-1.42	2586054270	187055	47.53	13900	14030	13710	18360	9900	14130	13824.94	1.81	-5240	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2477	-19.73	2.14	12	1.05	-706.00	6499.00	25750	20240125	-45.90	7320	20231031	90.30	25750	-45.90	20240125	9900	40.71	20240805	25750	-45.90	20240125	7320	90.30	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
60	20240821	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	-310	5	-2.19	2190143820	158662	40.31	13900	13990	13710	18360	9900	14130	13803.63	1.81	-8756	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2457	-19.58	2.13	12	0.89	-706.00	6499.00	25750	20240125	-46.33	7320	20231031	88.80	25750	-46.33	20240125	9900	39.60	20240805	25750	-46.33	20240125	7320	88.80	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
61	20240821	130744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13840	-290	5	-2.05	2093852240	151691	38.54	13900	13990	13710	18360	9900	14130	13803.19	1.81	-8544	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2461	-19.60	2.13	12	0.85	-706.00	6499.00	25750	20240125	-46.25	7320	20231031	89.07	25750	-46.25	20240125	9900	39.80	20240805	25750	-46.25	20240125	7320	89.07	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
62	20240821	120743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13840	-290	5	-2.05	1738844460	126126	32.05	13900	13970	13710	18360	9900	14130	13786.29	1.81	-12236	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2461	-19.60	2.13	12	0.71	-706.00	6499.00	25750	20240125	-46.25	7320	20231031	89.07	25750	-46.25	20240125	9900	39.80	20240805	25750	-46.25	20240125	7320	89.07	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
63	20240821	110737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	-410	5	-2.90	1512134470	109641	27.86	13900	13970	13710	18360	9900	14130	13791.38	1.81	-12489	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2440	-19.43	2.11	12	0.62	-706.00	6499.00	25750	20240125	-46.72	7320	20231031	87.43	25750	-46.72	20240125	9900	38.59	20240805	25750	-46.72	20240125	7320	87.43	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
64	20240821	100742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	-330	5	-2.34	1156489460	83787	21.29	13900	13970	13720	18360	9900	14130	13802.34	1.81	-2969	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2454	-19.55	2.12	12	0.47	-706.00	6499.00	25750	20240125	-46.41	7320	20231031	88.52	25750	-46.41	20240125	9900	39.39	20240805	25750	-46.41	20240125	7320	88.52	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
65	20240821	090735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13810	-320	5	-2.26	328190920	23692	6.02	13900	13970	13800	18360	9900	14130	13851.22	1.81	2279	14510	14320	14210	14020	13910	14265	13965	89	4230	500	9040	10	1	17780753	2456	-19.56	2.12	12	0.13	-706.00	6499.00	25750	20240125	-46.37	7320	20231031	88.66	25750	-46.37	20240125	9900	39.49	20240805	25750	-46.37	20240125	7320	88.66	20231031	6.52	N	102120	500	88 억	321958	N	N	0	N	N
66	20240820	160725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14130	330	2	2.39	5536236370	388714	70.13	14320	14400	14100	17940	9660	13800	14242.65	1.94	-23780	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2512	-20.01	2.17	12	2.19	-706.00	6499.00	25750	20240125	-45.13	7320	20231031	93.03	25750	-45.13	20240125	9900	42.73	20240805	25750	-45.13	20240125	7320	93.03	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
67	20240820	150736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14130	330	2	2.39	5192212250	364364	65.74	14320	14400	14120	17940	9660	13800	14250.19	1.94	-15585	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2512	-20.01	2.17	12	2.05	-706.00	6499.00	25750	20240125	-45.13	7320	20231031	93.03	25750	-45.13	20240125	9900	42.73	20240805	25750	-45.13	20240125	7320	93.03	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
68	20240820	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14230	430	2	3.12	4676728100	328015	59.18	14320	14400	14140	17940	9660	13800	14257.80	1.94	-8410	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2530	-20.16	2.19	12	1.84	-706.00	6499.00	25750	20240125	-44.74	7320	20231031	94.40	25750	-44.74	20240125	9900	43.74	20240805	25750	-44.74	20240125	7320	94.40	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
69	20240820	130736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14240	440	2	3.19	4023381640	282287	50.93	14320	14400	14140	17940	9660	13800	14252.97	1.94	-14037	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2532	-20.17	2.19	12	1.59	-706.00	6499.00	25750	20240125	-44.70	7320	20231031	94.54	25750	-44.70	20240125	9900	43.84	20240805	25750	-44.70	20240125	7320	94.54	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
70	20240820	120733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14220	420	2	3.04	3776907150	264950	47.80	14320	14400	14140	17940	9660	13800	14255.34	1.94	-13328	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2528	-20.14	2.19	12	1.49	-706.00	6499.00	25750	20240125	-44.78	7320	20231031	94.26	25750	-44.78	20240125	9900	43.64	20240805	25750	-44.78	20240125	7320	94.26	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
71	20240820	110730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14270	470	2	3.41	3511280400	246286	44.43	14320	14400	14140	17940	9660	13800	14257.11	1.94	-14521	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2537	-20.21	2.20	12	1.39	-706.00	6499.00	25750	20240125	-44.58	7320	20231031	94.95	25750	-44.58	20240125	9900	44.14	20240805	25750	-44.58	20240125	7320	94.95	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
72	20240820	100729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14260	460	2	3.33	2801579690	196489	35.45	14320	14400	14140	17940	9660	13800	14258.43	1.94	-19242	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2536	-20.20	2.19	12	1.11	-706.00	6499.00	25750	20240125	-44.62	7320	20231031	94.81	25750	-44.62	20240125	9900	44.04	20240805	25750	-44.62	20240125	7320	94.81	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
73	20240820	090731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14240	440	2	3.19	1087451540	76013	13.71	14320	14400	14230	17940	9660	13800	14306.79	1.94	-7951	14746	14272	13926	13452	13106	14100	13280	89	4140	500	8830	10	1	17780753	2532	-20.17	2.19	12	0.43	-706.00	6499.00	25750	20240125	-44.70	7320	20231031	94.54	25750	-44.70	20240125	9900	43.84	20240805	25750	-44.70	20240125	7320	94.54	20231031	6.56	N	102120	500	88 억	345730	N	N	0	N	N
74	20240819	160721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	120	2	0.88	7695643700	549366	134.92	14020	14400	13580	17780	9580	13680	14008.38	2.14	-35236	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2454	-19.55	2.12	12	3.09	-706.00	6499.00	25750	20240125	-46.41	7320	20231031	88.52	25750	-46.41	20240125	9900	39.39	20240805	25750	-46.41	20240125	7320	88.52	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
75	20240819	150728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13870	190	2	1.39	6931713230	493689	121.25	14020	14400	13810	17780	9580	13680	14040.65	2.14	-42499	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2466	-19.65	2.13	12	2.78	-706.00	6499.00	25750	20240125	-46.14	7320	20231031	89.48	25750	-46.14	20240125	9900	40.10	20240805	25750	-46.14	20240125	7320	89.48	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
76	20240819	140730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	360	2	2.63	6182240660	439789	108.01	14020	14400	13810	17780	9580	13680	14057.29	2.14	-20499	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2496	-19.89	2.16	12	2.47	-706.00	6499.00	25750	20240125	-45.48	7320	20231031	91.80	25750	-45.48	20240125	9900	41.82	20240805	25750	-45.48	20240125	7320	91.80	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
77	20240819	130724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14160	480	2	3.51	5677394340	403853	99.18	14020	14400	13810	17780	9580	13680	14058.07	2.14	-11126	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2518	-20.06	2.18	12	2.27	-706.00	6499.00	25750	20240125	-45.01	7320	20231031	93.44	25750	-45.01	20240125	9900	43.03	20240805	25750	-45.01	20240125	7320	93.44	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
78	20240819	120726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	330	2	2.41	3862324260	276155	67.82	14020	14180	13810	17780	9580	13680	13986.07	2.14	-26061	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2491	-19.84	2.16	12	1.55	-706.00	6499.00	25750	20240125	-45.59	7320	20231031	91.39	25750	-45.59	20240125	9900	41.52	20240805	25750	-45.59	20240125	7320	91.39	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
79	20240819	110727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14060	380	2	2.78	3629991460	259549	63.74	14020	14180	13810	17780	9580	13680	13985.77	2.14	-23950	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2500	-19.92	2.16	12	1.46	-706.00	6499.00	25750	20240125	-45.40	7320	20231031	92.08	25750	-45.40	20240125	9900	42.02	20240805	25750	-45.40	20240125	7320	92.08	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
80	20240819	100728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13990	310	2	2.27	2771021340	198146	48.66	14020	14180	13810	17780	9580	13680	13984.75	2.14	-31539	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2488	-19.82	2.15	12	1.11	-706.00	6499.00	25750	20240125	-45.67	7320	20231031	91.12	25750	-45.67	20240125	9900	41.31	20240805	25750	-45.67	20240125	7320	91.12	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
81	20240819	090728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13850	170	2	1.24	1471242090	104979	25.78	14020	14180	13850	17780	9580	13680	14014.63	2.14	-15699	14106	13892	13636	13422	13166	13915	13445	89	4100	500	8750	10	1	17780753	2463	-19.62	2.13	12	0.59	-706.00	6499.00	25750	20240125	-46.21	7320	20231031	89.21	25750	-46.21	20240125	9900	39.90	20240805	25750	-46.21	20240125	7320	89.21	20231031	6.43	N	102120	500	88 억	380467	N	N	31	N	N
82	20240816	160721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	520	2	3.95	5488632250	402479	108.01	13680	13850	13380	17100	9220	13160	13637.03	1.76	68363	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2432	-19.38	2.10	12	2.26	-706.00	6499.00	25750	20240125	-46.87	7320	20231031	86.89	25750	-46.87	20240125	9900	38.18	20240805	25750	-46.87	20240125	7320	86.89	20231031	6.22	N	102120	500	88 억	312604	N	N	31	N	N
83	20240816	150722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13730	570	2	4.33	5150178640	377729	101.37	13680	13850	13380	17100	9220	13160	13634.59	1.76	62678	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2441	-19.45	2.11	12	2.12	-706.00	6499.00	25750	20240125	-46.68	7320	20231031	87.57	25750	-46.68	20240125	9900	38.69	20240805	25750	-46.68	20240125	7320	87.57	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
84	20240816	140726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13600	440	2	3.34	4456865370	327116	87.79	13680	13850	13380	17100	9220	13160	13624.73	1.76	38192	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2418	-19.26	2.09	12	1.84	-706.00	6499.00	25750	20240125	-47.18	7320	20231031	85.79	25750	-47.18	20240125	9900	37.37	20240805	25750	-47.18	20240125	7320	85.79	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
85	20240816	130728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13580	420	2	3.19	4022095830	295180	79.22	13680	13850	13380	17100	9220	13160	13625.92	1.76	29283	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2415	-19.24	2.09	12	1.66	-706.00	6499.00	25750	20240125	-47.26	7320	20231031	85.52	25750	-47.26	20240125	9900	37.17	20240805	25750	-47.26	20240125	7320	85.52	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
86	20240816	120723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13500	340	2	2.58	3610045450	264603	71.01	13680	13850	13500	17100	9220	13160	13643.26	1.76	25618	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2400	-19.12	2.08	12	1.49	-706.00	6499.00	25750	20240125	-47.57	7320	20231031	84.43	25750	-47.57	20240125	9900	36.36	20240805	25750	-47.57	20240125	7320	84.43	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
87	20240816	110725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13620	460	2	3.50	3091574050	226355	60.75	13680	13850	13500	17100	9220	13160	13658.09	1.76	22978	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2422	-19.29	2.10	12	1.27	-706.00	6499.00	25750	20240125	-47.11	7320	20231031	86.07	25750	-47.11	20240125	9900	37.58	20240805	25750	-47.11	20240125	7320	86.07	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
88	20240816	100723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13660	500	2	3.80	2527165350	185015	49.65	13680	13850	13500	17100	9220	13160	13659.26	1.76	25285	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2429	-19.35	2.10	12	1.04	-706.00	6499.00	25750	20240125	-46.95	7320	20231031	86.61	25750	-46.95	20240125	9900	37.98	20240805	25750	-46.95	20240125	7320	86.61	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
89	20240816	090724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13620	460	2	3.50	1035876980	75728	20.32	13680	13850	13500	17100	9220	13160	13678.94	1.76	9624	14026	13592	13336	12902	12646	13465	12775	89	3940	500	8420	10	1	17780753	2422	-19.29	2.10	12	0.43	-706.00	6499.00	25750	20240125	-47.11	7320	20231031	86.07	25750	-47.11	20240125	9900	37.58	20240805	25750	-47.11	20240125	7320	86.07	20231031	6.22	N	102120	500	88 억	312604	N	N	6	N	N
90	20240814	160724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13160	-160	5	-1.20	4918277650	367194	75.41	13770	13770	13080	17310	9330	13320	13395.06	1.97	-38339	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2340	-18.64	2.02	12	2.07	-706.00	6499.00	25750	20240125	-48.89	7320	20231031	79.78	25750	-48.89	20240125	9900	32.93	20240805	25750	-48.89	20240125	7320	79.78	20231031	6.13	N	102120	500	88 억	350940	N	N	6	N	N
91	20240814	150726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13180	-140	5	-1.05	4643424590	346386	71.14	13770	13770	13080	17310	9330	13320	13405.35	1.97	-33133	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2344	-18.67	2.03	12	1.95	-706.00	6499.00	25750	20240125	-48.82	7320	20231031	80.05	25750	-48.82	20240125	9900	33.13	20240805	25750	-48.82	20240125	7320	80.05	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
92	20240814	140729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13210	-110	5	-0.83	4343866360	323646	66.47	13770	13770	13080	17310	9330	13320	13421.66	1.97	-36025	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2349	-18.71	2.03	12	1.82	-706.00	6499.00	25750	20240125	-48.70	7320	20231031	80.46	25750	-48.70	20240125	9900	33.43	20240805	25750	-48.70	20240125	7320	80.46	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
93	20240814	130727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13290	-30	5	-0.23	3501232760	259825	53.36	13770	13770	13280	17310	9330	13320	13475.35	1.97	-45350	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2363	-18.82	2.04	12	1.46	-706.00	6499.00	25750	20240125	-48.39	7320	20231031	81.56	25750	-48.39	20240125	9900	34.24	20240805	25750	-48.39	20240125	7320	81.56	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
94	20240814	120722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13420	100	2	0.75	3096336460	229482	47.13	13770	13770	13320	17310	9330	13320	13492.72	1.97	-43023	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2386	-19.01	2.06	12	1.29	-706.00	6499.00	25750	20240125	-47.88	7320	20231031	83.33	25750	-47.88	20240125	9900	35.56	20240805	25750	-47.88	20240125	7320	83.33	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
95	20240814	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	90	2	0.68	2841388040	210461	43.22	13770	13770	13320	17310	9330	13320	13500.78	1.97	-43504	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2384	-18.99	2.06	12	1.18	-706.00	6499.00	25750	20240125	-47.92	7320	20231031	83.20	25750	-47.92	20240125	9900	35.45	20240805	25750	-47.92	20240125	7320	83.20	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
96	20240814	100719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13360	40	2	0.30	2443804060	180888	37.15	13770	13770	13320	17310	9330	13320	13510.04	1.97	-48078	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2376	-18.92	2.06	12	1.02	-706.00	6499.00	25750	20240125	-48.12	7320	20231031	82.51	25750	-48.12	20240125	9900	34.95	20240805	25750	-48.12	20240125	7320	82.51	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
97	20240814	090752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13560	240	2	1.80	727450930	53339	10.95	13770	13770	13500	17310	9330	13320	13638.26	1.97	-20100	13813	13566	13233	12986	12653	13400	12820	89	3990	500	8520	10	1	17780753	2411	-19.21	2.09	12	0.30	-706.00	6499.00	25750	20240125	-47.34	7320	20231031	85.25	25750	-47.34	20240125	9900	36.97	20240805	25750	-47.34	20240125	7320	85.25	20231031	6.13	N	102120	500	88 억	350940	N	N	0	N	N
98	20240813	160711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13320	10	2	0.08	6355322820	480349	36.26	13390	13480	12900	17300	9320	13310	13230.62	2.35	-67311	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2368	-18.87	2.05	12	2.70	-706.00	6499.00	25750	20240125	-48.27	7320	20231031	81.97	25750	-48.27	20240125	9900	34.55	20240805	25750	-48.27	20240125	7320	81.97	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
99	20240813	150717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13310	0	3	0.00	5440498010	412012	31.10	13390	13480	12900	17300	9320	13310	13204.71	2.35	-44721	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2367	-18.85	2.05	12	2.32	-706.00	6499.00	25750	20240125	-48.31	7320	20231031	81.83	25750	-48.31	20240125	9900	34.44	20240805	25750	-48.31	20240125	7320	81.83	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
100	20240813	140718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13160	-150	5	-1.13	4918264840	372497	28.12	13390	13480	12900	17300	9320	13310	13203.50	2.35	-40323	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2340	-18.64	2.02	12	2.09	-706.00	6499.00	25750	20240125	-48.89	7320	20231031	79.78	25750	-48.89	20240125	9900	32.93	20240805	25750	-48.89	20240125	7320	79.78	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
101	20240813	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12980	-330	5	-2.48	4201852260	318248	24.03	13390	13480	12900	17300	9320	13310	13203.08	2.35	-42621	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2308	-18.39	2.00	12	1.79	-706.00	6499.00	25750	20240125	-49.59	7320	20231031	77.32	25750	-49.59	20240125	9900	31.11	20240805	25750	-49.59	20240125	7320	77.32	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
102	20240813	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13040	-270	5	-2.03	3993230630	302285	22.82	13390	13480	12900	17300	9320	13310	13210.15	2.35	-39467	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2319	-18.47	2.01	12	1.70	-706.00	6499.00	25750	20240125	-49.36	7320	20231031	78.14	25750	-49.36	20240125	9900	31.72	20240805	25750	-49.36	20240125	7320	78.14	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
103	20240813	110710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12990	-320	5	-2.40	3443833160	259919	19.62	13390	13480	12900	17300	9320	13310	13249.64	2.35	-38065	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2310	-18.40	2.00	12	1.46	-706.00	6499.00	25750	20240125	-49.55	7320	20231031	77.46	25750	-49.55	20240125	9900	31.21	20240805	25750	-49.55	20240125	7320	77.46	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
104	20240813	100714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13180	-130	5	-0.98	2781577860	209412	15.81	13390	13480	12900	17300	9320	13310	13282.80	2.35	-19156	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2344	-18.67	2.03	12	1.18	-706.00	6499.00	25750	20240125	-48.82	7320	20231031	80.05	25750	-48.82	20240125	9900	33.13	20240805	25750	-48.82	20240125	7320	80.05	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
105	20240813	090717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	70	2	0.53	582094560	43500	3.28	13390	13480	13290	17300	9320	13310	13381.48	2.35	-18663	14536	13922	13106	12492	11676	14230	12800	89	3990	500	8510	10	1	17780753	2379	-18.95	2.06	12	0.24	-706.00	6499.00	25750	20240125	-48.04	7320	20231031	82.79	25750	-48.04	20240125	9900	35.15	20240805	25750	-48.04	20240125	7320	82.79	20231031	6.09	N	102120	500	88 억	417032	N	N	0	N	N
106	20240812	160709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13310	1580	2	13.47	17205532690	1313573	580.26	12300	13720	12290	15240	8220	11730	13098.02	2.70	-61011	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2367	-18.85	2.05	12	7.39	-706.00	6499.00	25750	20240125	-48.31	7320	20231031	81.83	25750	-48.31	20240125	9900	34.44	20240805	25750	-48.31	20240125	7320	81.83	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
107	20240812	150709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13320	1590	2	13.55	16549852860	1264158	558.44	12300	13720	12290	15240	8220	11730	13091.71	2.70	-66214	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2368	-18.87	2.05	12	7.11	-706.00	6499.00	25750	20240125	-48.27	7320	20231031	81.97	25750	-48.27	20240125	9900	34.55	20240805	25750	-48.27	20240125	7320	81.97	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
108	20240812	140709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13230	1500	2	12.79	15241762530	1165495	514.85	12300	13720	12290	15240	8220	11730	13077.62	2.70	-72243	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2352	-18.74	2.04	12	6.55	-706.00	6499.00	25750	20240125	-48.62	7320	20231031	80.74	25750	-48.62	20240125	9900	33.64	20240805	25750	-48.62	20240125	7320	80.74	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
109	20240812	130706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13140	1410	2	12.02	13103514490	1004661	443.80	12300	13720	12290	15240	8220	11730	13042.85	2.70	-94292	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2336	-18.61	2.02	12	5.65	-706.00	6499.00	25750	20240125	-48.97	7320	20231031	79.51	25750	-48.97	20240125	9900	32.73	20240805	25750	-48.97	20240125	7320	79.51	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
110	20240812	120704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12770	1040	2	8.87	11930712670	914722	404.07	12300	13720	12290	15240	8220	11730	13043.14	2.70	-95078	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2271	-18.09	1.96	12	5.14	-706.00	6499.00	25750	20240125	-50.41	7320	20231031	74.45	25750	-50.41	20240125	9900	28.99	20240805	25750	-50.41	20240125	7320	74.45	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
111	20240812	110707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12800	1070	2	9.12	11481115760	879547	388.54	12300	13720	12290	15240	8220	11730	13053.59	2.70	-90059	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2276	-18.13	1.97	12	4.95	-706.00	6499.00	25750	20240125	-50.29	7320	20231031	74.86	25750	-50.29	20240125	9900	29.29	20240805	25750	-50.29	20240125	7320	74.86	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
112	20240812	100702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12900	1170	2	9.97	10357281100	792310	350.00	12300	13720	12290	15240	8220	11730	13072.43	2.70	-69355	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2294	-18.27	1.98	12	4.46	-706.00	6499.00	25750	20240125	-49.90	7320	20231031	76.23	25750	-49.90	20240125	9900	30.30	20240805	25750	-49.90	20240125	7320	76.23	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
113	20240812	090700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	1050	2	8.95	2070342790	165163	72.96	12300	12850	12290	15240	8220	11730	12535.64	2.70	26173	12436	12082	11846	11492	11256	11965	11375	89	3510	500	7500	10	1	17780753	2272	-18.10	1.97	12	0.93	-706.00	6499.00	25750	20240125	-50.37	7320	20231031	74.59	25750	-50.37	20240125	9900	29.09	20240805	25750	-50.37	20240125	7320	74.59	20231031	6.02	N	102120	500	88 억	479795	N	N	22	N	N
114	20240809	160658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11730	290	2	2.53	2636221930	222238	126.13	11900	12200	11610	14870	8010	11440	11862.19	2.95	-44330	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2086	-16.61	1.80	12	1.25	-706.00	6499.00	25750	20240125	-54.45	7320	20231031	60.25	25750	-54.45	20240125	9900	18.48	20240805	25750	-54.45	20240125	7320	60.25	20231031	6.12	N	102120	500	88 억	524207	N	N	22	N	N
115	20240809	150715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	360	2	3.15	2521554050	212475	120.59	11900	12200	11610	14870	8010	11440	11867.55	2.95	-48141	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2098	-16.71	1.82	12	1.19	-706.00	6499.00	25750	20240125	-54.17	7320	20231031	61.20	25750	-54.17	20240125	9900	19.19	20240805	25750	-54.17	20240125	7320	61.20	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
116	20240809	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	180	2	1.57	2243539400	188842	107.18	11900	12200	11610	14870	8010	11440	11880.53	2.95	-51854	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2066	-16.46	1.79	12	1.06	-706.00	6499.00	25750	20240125	-54.87	7320	20231031	58.74	25750	-54.87	20240125	9900	17.37	20240805	25750	-54.87	20240125	7320	58.74	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
117	20240809	130712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11750	310	2	2.71	1899300170	159385	90.46	11900	12200	11730	14870	8010	11440	11916.45	2.95	-37754	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2089	-16.64	1.81	12	0.90	-706.00	6499.00	25750	20240125	-54.37	7320	20231031	60.52	25750	-54.37	20240125	9900	18.69	20240805	25750	-54.37	20240125	7320	60.52	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
118	20240809	120710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	350	2	3.06	1794873980	150509	85.42	11900	12200	11730	14870	8010	11440	11925.39	2.95	-37622	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2096	-16.70	1.81	12	0.85	-706.00	6499.00	25750	20240125	-54.21	7320	20231031	61.07	25750	-54.21	20240125	9900	19.09	20240805	25750	-54.21	20240125	7320	61.07	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
119	20240809	110704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	350	2	3.06	1719571200	144110	81.79	11900	12200	11740	14870	8010	11440	11932.38	2.95	-37406	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2096	-16.70	1.81	12	0.81	-706.00	6499.00	25750	20240125	-54.21	7320	20231031	61.07	25750	-54.21	20240125	9900	19.09	20240805	25750	-54.21	20240125	7320	61.07	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
120	20240809	100714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	400	2	3.50	1473766090	123229	69.94	11900	12200	11810	14870	8010	11440	11959.61	2.95	-31330	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2105	-16.77	1.82	12	0.69	-706.00	6499.00	25750	20240125	-54.02	7320	20231031	61.75	25750	-54.02	20240125	9900	19.60	20240805	25750	-54.02	20240125	7320	61.75	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
121	20240809	090706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11990	550	2	4.81	623372540	51862	29.43	11900	12200	11900	14870	8010	11440	12019.92	2.95	-7622	11860	11650	11450	11240	11040	11550	11140	89	3430	500	7320	10	1	17780753	2132	-16.98	1.84	12	0.29	-706.00	6499.00	25750	20240125	-53.44	7320	20231031	63.80	25750	-53.44	20240125	9900	21.11	20240805	25750	-53.44	20240125	7320	63.80	20231031	6.12	N	102120	500	88 억	524207	N	N	167	N	N
122	20240808	160654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	-410	5	-3.46	1987735390	173206	52.34	11500	11660	11250	15400	8300	11850	11476.13	2.89	10503	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2034	-16.20	1.76	12	0.97	-706.00	6499.00	25750	20240125	-55.57	7320	20231031	56.28	25750	-55.57	20240125	9900	15.56	20240805	25750	-55.57	20240125	7320	56.28	20231031	6.78	N	102120	500	88 억	513722	N	N	167	N	N
123	20240808	150701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11460	-390	5	-3.29	1791099100	156009	47.14	11500	11660	11250	15400	8300	11850	11480.74	2.89	5912	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2038	-16.23	1.76	12	0.88	-706.00	6499.00	25750	20240125	-55.50	7320	20231031	56.56	25750	-55.50	20240125	9900	15.76	20240805	25750	-55.50	20240125	7320	56.56	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
124	20240808	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-300	5	-2.53	1610566920	140291	42.39	11500	11660	11250	15400	8300	11850	11480.19	2.89	1587	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2054	-16.36	1.78	12	0.79	-706.00	6499.00	25750	20240125	-55.15	7320	20231031	57.79	25750	-55.15	20240125	9900	16.67	20240805	25750	-55.15	20240125	7320	57.79	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
125	20240808	130704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-300	5	-2.53	1422569840	123979	37.46	11500	11660	11250	15400	8300	11850	11474.28	2.89	1532	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2054	-16.36	1.78	12	0.70	-706.00	6499.00	25750	20240125	-55.15	7320	20231031	57.79	25750	-55.15	20240125	9900	16.67	20240805	25750	-55.15	20240125	7320	57.79	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
126	20240808	120707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11590	-260	5	-2.19	1239760910	108240	32.71	11500	11650	11250	15400	8300	11850	11453.81	2.89	-723	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2061	-16.42	1.78	12	0.61	-706.00	6499.00	25750	20240125	-54.99	7320	20231031	58.33	25750	-54.99	20240125	9900	17.07	20240805	25750	-54.99	20240125	7320	58.33	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
127	20240808	110703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	-310	5	-2.62	1092770710	95508	28.86	11500	11650	11250	15400	8300	11850	11441.67	2.89	-3084	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2052	-16.35	1.78	12	0.54	-706.00	6499.00	25750	20240125	-55.18	7320	20231031	57.65	25750	-55.18	20240125	9900	16.57	20240805	25750	-55.18	20240125	7320	57.65	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
128	20240808	100700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11460	-390	5	-3.29	847092560	74058	22.38	11500	11650	11250	15400	8300	11850	11438.23	2.89	841	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2038	-16.23	1.76	12	0.42	-706.00	6499.00	25750	20240125	-55.50	7320	20231031	56.56	25750	-55.50	20240125	9900	15.76	20240805	25750	-55.50	20240125	7320	56.56	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
129	20240808	090656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-250	5	-2.11	166648440	14454	4.37	11500	11650	11500	15400	8300	11850	11529.57	2.89	2825	12523	12186	11843	11506	11163	12355	11675	89	3550	500	7580	10	1	17780753	2063	-16.43	1.78	12	0.08	-706.00	6499.00	25750	20240125	-54.95	7320	20231031	58.47	25750	-54.95	20240125	9900	17.17	20240805	25750	-54.95	20240125	7320	58.47	20231031	6.78	N	102120	500	88 억	513722	N	N	213	N	N
130	20240807	160645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	250	2	2.16	3728337220	315242	42.69	11500	12180	11500	15080	8120	11600	11827.39	2.73	27407	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2107	-16.78	1.82	12	1.77	-706.00	6499.00	25750	20240125	-53.98	7320	20231031	61.89	25750	-53.98	20240125	9900	19.70	20240805	25750	-53.98	20240125	7320	61.89	20231031	7.52	N	102120	500	88 억	486229	N	N	213	N	N
131	20240807	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11830	230	2	1.98	3623720200	306410	41.49	11500	12180	11500	15080	8120	11600	11826.89	2.73	24662	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2103	-16.76	1.82	12	1.72	-706.00	6499.00	25750	20240125	-54.06	7320	20231031	61.61	25750	-54.06	20240125	9900	19.49	20240805	25750	-54.06	20240125	7320	61.61	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
132	20240807	140701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	460	2	3.97	3234180070	273744	37.07	11500	12180	11500	15080	8120	11600	11815.16	2.73	23401	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2144	-17.08	1.86	12	1.54	-706.00	6499.00	25750	20240125	-53.17	7320	20231031	64.75	25750	-53.17	20240125	9900	21.82	20240805	25750	-53.17	20240125	7320	64.75	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
133	20240807	130654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12030	430	2	3.71	3026595710	256494	34.73	11500	12180	11500	15080	8120	11600	11800.41	2.73	20768	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2139	-17.04	1.85	12	1.44	-706.00	6499.00	25750	20240125	-53.28	7320	20231031	64.34	25750	-53.28	20240125	9900	21.52	20240805	25750	-53.28	20240125	7320	64.34	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
134	20240807	120658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12080	480	2	4.14	2808836580	238399	32.28	11500	12180	11500	15080	8120	11600	11782.61	2.73	21170	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2148	-17.11	1.86	12	1.34	-706.00	6499.00	25750	20240125	-53.09	7320	20231031	65.03	25750	-53.09	20240125	9900	22.02	20240805	25750	-53.09	20240125	7320	65.03	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
135	20240807	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	420	2	3.62	2478305280	210978	28.57	11500	12180	11500	15080	8120	11600	11747.23	2.73	17543	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2137	-17.03	1.85	12	1.19	-706.00	6499.00	25750	20240125	-53.32	7320	20231031	64.21	25750	-53.32	20240125	9900	21.41	20240805	25750	-53.32	20240125	7320	64.21	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
136	20240807	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11710	110	2	0.95	1722785390	147724	20.00	11500	11850	11500	15080	8120	11600	11662.48	2.73	1351	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2082	-16.59	1.80	12	0.83	-706.00	6499.00	25750	20240125	-54.52	7320	20231031	59.97	25750	-54.52	20240125	9900	18.28	20240805	25750	-54.52	20240125	7320	59.97	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
137	20240807	090705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	30	2	0.26	877210740	75650	10.24	11500	11850	11500	15080	8120	11600	11595.61	2.73	4848	12680	12140	11350	10810	10020	12410	11080	89	3480	500	7420	10	1	17780753	2068	-16.47	1.79	12	0.43	-706.00	6499.00	25750	20240125	-54.83	7320	20231031	58.88	25750	-54.83	20240125	9900	17.47	20240805	25750	-54.83	20240125	7320	58.88	20231031	7.52	N	102120	500	88 억	486229	N	N	58	N	N
138	20240806	160643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	1120	2	10.69	8258486330	728653	79.38	10570	11890	10560	13620	7340	10480	11335.97	1.75	171833	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2063	-16.43	1.78	12	4.10	-706.00	6499.00	25750	20240125	-54.95	7320	20231031	58.47	25750	-54.95	20240125	9900	17.17	20240805	25750	-54.95	20240125	7320	58.47	20231031	7.98	N	102120	500	88 억	311066	N	N	58	N	N
139	20240806	150655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	1210	2	11.55	7915454060	699110	76.16	10570	11890	10560	13620	7340	10480	11324.56	1.75	170787	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2079	-16.56	1.80	12	3.93	-706.00	6499.00	25750	20240125	-54.60	7320	20231031	59.70	25750	-54.60	20240125	9900	18.08	20240805	25750	-54.60	20240125	7320	59.70	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
140	20240806	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	1130	2	10.78	7487908460	662359	72.16	10570	11890	10560	13620	7340	10480	11307.36	1.75	149201	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2064	-16.44	1.79	12	3.73	-706.00	6499.00	25750	20240125	-54.91	7320	20231031	58.61	25750	-54.91	20240125	9900	17.27	20240805	25750	-54.91	20240125	7320	58.61	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
141	20240806	130652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11730	1250	2	11.93	6968078440	617884	67.31	10570	11890	10560	13620	7340	10480	11279.87	1.75	143396	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2086	-16.61	1.80	12	3.48	-706.00	6499.00	25750	20240125	-54.45	7320	20231031	60.25	25750	-54.45	20240125	9900	18.48	20240805	25750	-54.45	20240125	7320	60.25	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
142	20240806	120655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	1100	2	10.50	6574871590	584193	63.64	10570	11890	10560	13620	7340	10480	11257.24	1.75	127087	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2059	-16.40	1.78	12	3.29	-706.00	6499.00	25750	20240125	-55.03	7320	20231031	58.20	25750	-55.03	20240125	9900	16.97	20240805	25750	-55.03	20240125	7320	58.20	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
143	20240806	110645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11490	1010	2	9.64	6192509600	551119	60.04	10570	11890	10560	13620	7340	10480	11238.95	1.75	114631	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2043	-16.27	1.77	12	3.10	-706.00	6499.00	25750	20240125	-55.38	7320	20231031	56.97	25750	-55.38	20240125	9900	16.06	20240805	25750	-55.38	20240125	7320	56.97	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
144	20240806	100646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	1330	2	12.69	4997776420	447275	48.73	10570	11890	10560	13620	7340	10480	11176.89	1.75	87443	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	2100	-16.73	1.82	12	2.52	-706.00	6499.00	25750	20240125	-54.14	7320	20231031	61.34	25750	-54.14	20240125	9900	19.29	20240805	25750	-54.14	20240125	7320	61.34	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
145	20240806	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10840	360	2	3.44	1722491580	159489	17.37	10570	11150	10570	13620	7340	10480	10804.06	1.75	28174	13653	12066	10983	9396	8313	11525	8855	89	3140	500	6700	10	1	17780753	1927	-15.35	1.67	12	0.90	-706.00	6499.00	25750	20240125	-57.90	7320	20231031	48.09	25750	-57.90	20240125	9900	9.49	20240805	25750	-57.90	20240125	7320	48.09	20231031	7.98	N	102120	500	88 억	311066	N	N	1475	N	N
146	20240805	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10480	-2740	5	-20.73	10241331310	902390	263.20	12300	12570	9900	17180	9260	13220	11349.91	1.02	133073	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	1863	-14.84	1.61	12	5.08	-706.00	6499.00	25750	20240125	-59.30	7320	20231031	43.17	25750	-59.30	20240125	9900	5.86	20240805	25750	-59.30	20240125	7320	43.17	20231031	7.97	N	102120	500	88 억	181261	N	N	1475	N	N
147	20240805	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	-2620	5	-19.82	9309219840	813575	237.30	12300	12570	9900	17180	9260	13220	11442.32	1.02	94766	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	1885	-15.01	1.63	12	4.58	-706.00	6499.00	25750	20240125	-58.83	7320	20231031	44.81	25750	-58.83	20240125	9900	7.07	20240805	25750	-58.83	20240125	7320	44.81	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
148	20240805	140649	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	-2200	5	-16.64	7364804090	628297	183.26	12300	12570	11000	17180	9260	13220	11721.80	1.02	55486	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	1959	-15.61	1.70	12	3.53	-706.00	6499.00	25750	20240125	-57.20	7320	20231031	50.55	25750	-57.20	20240125	11000	0.18	20240805	25750	-57.20	20240125	7320	50.55	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
149	20240805	130646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11410	-1810	5	-13.69	5971839280	503616	146.89	12300	12570	11330	17180	9260	13220	11857.87	1.02	26701	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	2029	-16.16	1.76	12	2.83	-706.00	6499.00	25750	20240125	-55.69	7320	20231031	55.87	25750	-55.69	20240125	11330	0.71	20240805	25750	-55.69	20240125	7320	55.87	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
150	20240805	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-1620	5	-12.25	5217221710	437858	127.71	12300	12570	11510	17180	9260	13220	11915.27	1.02	25441	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	2063	-16.43	1.78	12	2.46	-706.00	6499.00	25750	20240125	-54.95	7320	20231031	58.47	25750	-54.95	20240125	11510	0.78	20240805	25750	-54.95	20240125	7320	58.47	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
151	20240805	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	-1610	5	-12.18	4568518850	381857	111.38	12300	12570	11530	17180	9260	13220	11963.89	1.02	22096	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	2064	-16.44	1.79	12	2.15	-706.00	6499.00	25750	20240125	-54.91	7320	20231031	58.61	25750	-54.91	20240125	11510	0.87	20240118	25750	-54.91	20240125	7320	58.61	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
152	20240805	100642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11830	-1390	5	-10.51	3222648820	266767	77.81	12300	12570	11700	17180	9260	13220	12080.30	1.02	18000	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	2103	-16.76	1.82	12	1.50	-706.00	6499.00	25750	20240125	-54.06	7320	20231031	61.61	25750	-54.06	20240125	11510	2.78	20240118	25750	-54.06	20240125	7320	61.61	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
153	20240805	090638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	-1120	5	-8.47	864931540	70497	20.56	12300	12570	12100	17180	9260	13220	12268.78	1.02	34439	13900	13560	13380	13040	12860	13470	12950	89	3960	500	8460	10	1	17780753	2151	-17.14	1.86	12	0.40	-706.00	6499.00	25750	20240125	-53.01	7320	20231031	65.30	25750	-53.01	20240125	11510	5.13	20240118	25750	-53.01	20240125	7320	65.30	20231031	7.97	N	102120	500	88 억	181261	N	N	0	N	N
154	20240802	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13220	-900	5	-6.37	4414458830	327850	81.36	13610	13720	13200	18350	9890	14120	13465.80	0.88	23985	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2351	-18.73	2.03	12	1.84	-706.00	6499.00	25750	20240125	-48.66	7320	20231031	80.60	25750	-48.66	20240125	11510	14.86	20240118	25750	-48.66	20240125	7320	80.60	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
155	20240802	150630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13270	-850	5	-6.02	3955350950	293174	72.75	13610	13720	13200	18350	9890	14120	13491.48	0.88	19482	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2360	-18.80	2.04	12	1.65	-706.00	6499.00	25750	20240125	-48.47	7320	20231031	81.28	25750	-48.47	20240125	11510	15.29	20240118	25750	-48.47	20240125	7320	81.28	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
156	20240802	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13450	-670	5	-4.75	3357411360	248308	61.62	13610	13720	13200	18350	9890	14120	13521.16	0.88	16019	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2392	-19.05	2.07	12	1.40	-706.00	6499.00	25750	20240125	-47.77	7320	20231031	83.74	25750	-47.77	20240125	11510	16.85	20240118	25750	-47.77	20240125	7320	83.74	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
157	20240802	130633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13510	-610	5	-4.32	3053776160	225750	56.02	13610	13720	13200	18350	9890	14120	13527.25	0.88	11764	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2402	-19.14	2.08	12	1.27	-706.00	6499.00	25750	20240125	-47.53	7320	20231031	84.56	25750	-47.53	20240125	11510	17.38	20240118	25750	-47.53	20240125	7320	84.56	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
158	20240802	120634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13480	-640	5	-4.53	2652955920	196001	48.64	13610	13720	13200	18350	9890	14120	13535.42	0.88	1327	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2397	-19.09	2.07	12	1.10	-706.00	6499.00	25750	20240125	-47.65	7320	20231031	84.15	25750	-47.65	20240125	11510	17.12	20240118	25750	-47.65	20240125	7320	84.15	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
159	20240802	110634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13630	-490	5	-3.47	1767247590	130000	32.26	13610	13720	13510	18350	9890	14120	13594.21	0.88	10360	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2424	-19.31	2.10	12	0.73	-706.00	6499.00	25750	20240125	-47.07	7320	20231031	86.20	25750	-47.07	20240125	11510	18.42	20240118	25750	-47.07	20240125	7320	86.20	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
160	20240802	100629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13690	-430	5	-3.05	1266577550	93224	23.13	13610	13720	13510	18350	9890	14120	13586.39	0.88	-102	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2434	-19.39	2.11	12	0.52	-706.00	6499.00	25750	20240125	-46.83	7320	20231031	87.02	25750	-46.83	20240125	11510	18.94	20240118	25750	-46.83	20240125	7320	87.02	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
161	20240802	090636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13660	-460	5	-3.26	396154800	29101	7.22	13610	13680	13560	18350	9890	14120	13613.10	0.88	4184	15360	14740	14430	13810	13500	14585	13655	89	4230	500	9030	10	1	17780753	2429	-19.35	2.10	12	0.16	-706.00	6499.00	25750	20240125	-46.95	7320	20231031	86.61	25750	-46.95	20240125	11510	18.68	20240118	25750	-46.95	20240125	7320	86.61	20231031	7.96	N	102120	500	88 억	157275	N	N	117	N	N
162	20240801	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14120	-280	5	-1.94	5771049460	399597	118.97	15050	15050	14120	18720	10080	14400	14442.51	1.43	-99621	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2511	-20.00	2.17	12	2.25	-706.00	6499.00	25750	20240125	-45.17	7320	20231031	92.90	25750	-45.17	20240125	11510	22.68	20240118	25750	-45.17	20240125	7320	92.90	20231031	7.84	N	102120	500	88 억	254463	N	N	117	N	N
163	20240801	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14170	-230	5	-1.60	5377413820	371744	110.68	15050	15050	14120	18720	10080	14400	14465.37	1.43	-94340	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2520	-20.07	2.18	12	2.09	-706.00	6499.00	25750	20240125	-44.97	7320	20231031	93.58	25750	-44.97	20240125	11510	23.11	20240118	25750	-44.97	20240125	7320	93.58	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N
164	20240801	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14260	-140	5	-0.97	4619279630	318273	94.76	15050	15050	14150	18720	10080	14400	14513.58	1.43	-79242	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2536	-20.20	2.19	12	1.79	-706.00	6499.00	25750	20240125	-44.62	7320	20231031	94.81	25750	-44.62	20240125	11510	23.89	20240118	25750	-44.62	20240125	7320	94.81	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N
165	20240801	130631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14360	-40	5	-0.28	4310504460	296714	88.34	15050	15050	14150	18720	10080	14400	14527.47	1.43	-74447	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2553	-20.34	2.21	12	1.67	-706.00	6499.00	25750	20240125	-44.23	7320	20231031	96.17	25750	-44.23	20240125	11510	24.76	20240118	25750	-44.23	20240125	7320	96.17	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N
166	20240801	120636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14350	-50	5	-0.35	3976607160	273441	81.41	15050	15050	14150	18720	10080	14400	14542.83	1.43	-66492	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2552	-20.33	2.21	12	1.54	-706.00	6499.00	25750	20240125	-44.27	7320	20231031	96.04	25750	-44.27	20240125	11510	24.67	20240118	25750	-44.27	20240125	7320	96.04	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N
167	20240801	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14300	-100	5	-0.69	3757348970	258120	76.85	15050	15050	14150	18720	10080	14400	14556.60	1.43	-64930	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2543	-20.25	2.20	12	1.45	-706.00	6499.00	25750	20240125	-44.47	7320	20231031	95.36	25750	-44.47	20240125	11510	24.24	20240118	25750	-44.47	20240125	7320	95.36	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N
168	20240801	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14350	-50	5	-0.35	2868136860	195779	58.29	15050	15050	14300	18720	10080	14400	14649.87	1.43	-41974	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2552	-20.33	2.21	12	1.10	-706.00	6499.00	25750	20240125	-44.27	7320	20231031	96.04	25750	-44.27	20240125	11510	24.67	20240118	25750	-44.27	20240125	7320	96.04	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N
169	20240801	090625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	420	2	2.92	937388780	62938	18.74	15050	15050	14720	18720	10080	14400	14893.84	1.43	-17946	15053	14726	14163	13836	13273	14890	14000	89	4320	500	9210	10	1	17780753	2635	-20.99	2.28	12	0.35	-706.00	6499.00	25750	20240125	-42.45	7320	20231031	102.46	25750	-42.45	20240125	11510	28.76	20240118	25750	-42.45	20240125	7320	102.46	20231031	7.84	N	102120	500	88 억	254463	N	N	5	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History