KissMeData/140670/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 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	160840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12510	160	2	1.30	537211120	43197	71.79	12490	12570	12250	16050	8650	12350	12436.28	2.81	11301	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1164	-19.67	3.17	12	0.46	-636.00	3941.00	24500	20240321	-48.94	10140	20231027	23.37	24500	-48.94	20240321	10160	23.13	20240805	24500	-48.94	20240321	10140	23.37	20231027	4.91	N	140670	500	46 억	261632	N	N	21	N	N
3	20240830	150847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12530	180	2	1.46	514668810	41397	68.79	12490	12570	12250	16050	8650	12350	12432.59	2.81	11087	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1166	-19.70	3.18	12	0.44	-636.00	3941.00	24500	20240321	-48.86	10140	20231027	23.57	24500	-48.86	20240321	10160	23.33	20240805	24500	-48.86	20240321	10140	23.57	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
4	20240830	140847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12540	190	2	1.54	427130410	34390	57.15	12490	12570	12250	16050	8650	12350	12420.27	2.81	9429	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1167	-19.72	3.18	12	0.37	-636.00	3941.00	24500	20240321	-48.82	10140	20231027	23.67	24500	-48.82	20240321	10160	23.43	20240805	24500	-48.82	20240321	10140	23.67	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
5	20240830	130842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	50	2	0.40	351832610	28331	47.08	12490	12570	12250	16050	8650	12350	12418.74	2.81	6767	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1154	-19.50	3.15	12	0.30	-636.00	3941.00	24500	20240321	-49.39	10140	20231027	22.29	24500	-49.39	20240321	10160	22.05	20240805	24500	-49.39	20240321	10140	22.29	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
6	20240830	120845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12350	0	3	0.00	301202910	24233	40.27	12490	12570	12250	16050	8650	12350	12429.58	2.81	6771	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1149	-19.42	3.13	12	0.26	-636.00	3941.00	24500	20240321	-49.59	10140	20231027	21.79	24500	-49.59	20240321	10160	21.56	20240805	24500	-49.59	20240321	10140	21.79	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
7	20240830	110854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12450	100	2	0.81	226618910	18194	30.24	12490	12570	12370	16050	8650	12350	12455.93	2.81	7016	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1158	-19.58	3.16	12	0.20	-636.00	3941.00	24500	20240321	-49.18	10140	20231027	22.78	24500	-49.18	20240321	10160	22.54	20240805	24500	-49.18	20240321	10140	22.78	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
8	20240830	100850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12430	80	2	0.65	94900790	7606	12.64	12490	12570	12370	16050	8650	12350	12477.77	2.81	1403	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1156	-19.54	3.15	12	0.08	-636.00	3941.00	24500	20240321	-49.27	10140	20231027	22.58	24500	-49.27	20240321	10160	22.34	20240805	24500	-49.27	20240321	10140	22.58	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
9	20240830	090853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	150	2	1.21	40338730	3235	5.38	12490	12570	12370	16050	8650	12350	12470.96	2.81	939	12916	12632	12416	12132	11916	12600	12100	47	3700	500	8890	10	1	9303140	1163	-19.65	3.17	12	0.03	-636.00	3941.00	24500	20240321	-48.98	10140	20231027	23.27	24500	-48.98	20240321	10160	23.03	20240805	24500	-48.98	20240321	10140	23.27	20231027	4.91	N	140670	500	46 억	261632	N	N	106	N	N
10	20240829	160851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12350	-150	5	-1.20	724715570	58684	122.81	12350	12700	12200	16250	8750	12500	12349.46	2.81	-20	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1149	-19.42	3.13	12	0.63	-636.00	3941.00	24500	20240321	-49.59	10140	20231027	21.79	24500	-49.59	20240321	10160	21.56	20240805	24500	-49.59	20240321	10140	21.79	20231027	4.94	N	140670	500	46 억	261621	N	N	106	N	N
11	20240829	150900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	-130	5	-1.04	690348590	55904	116.99	12350	12700	12200	16250	8750	12500	12348.82	2.81	-9	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1151	-19.45	3.14	12	0.60	-636.00	3941.00	24500	20240321	-49.51	10140	20231027	21.99	24500	-49.51	20240321	10160	21.75	20240805	24500	-49.51	20240321	10140	21.99	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
12	20240829	140901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12230	-270	5	-2.16	619681880	50208	105.07	12350	12700	12200	16250	8750	12500	12342.29	2.81	-880	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1138	-19.23	3.10	12	0.54	-636.00	3941.00	24500	20240321	-50.08	10140	20231027	20.61	24500	-50.08	20240321	10160	20.37	20240805	24500	-50.08	20240321	10140	20.61	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
13	20240829	130902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12270	-230	5	-1.84	510576180	41307	86.44	12350	12700	12230	16250	8750	12500	12360.52	2.81	-175	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1141	-19.29	3.11	12	0.44	-636.00	3941.00	24500	20240321	-49.92	10140	20231027	21.01	24500	-49.92	20240321	10160	20.77	20240805	24500	-49.92	20240321	10140	21.01	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
14	20240829	120901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12350	-150	5	-1.20	428646500	34641	72.49	12350	12700	12230	16250	8750	12500	12373.96	2.81	-2356	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1149	-19.42	3.13	12	0.37	-636.00	3941.00	24500	20240321	-49.59	10140	20231027	21.79	24500	-49.59	20240321	10160	21.56	20240805	24500	-49.59	20240321	10140	21.79	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
15	20240829	110901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	-180	5	-1.44	383747400	30997	64.87	12350	12700	12230	16250	8750	12500	12380.15	2.81	-3504	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1146	-19.37	3.13	12	0.33	-636.00	3941.00	24500	20240321	-49.71	10140	20231027	21.50	24500	-49.71	20240321	10160	21.26	20240805	24500	-49.71	20240321	10140	21.50	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
16	20240829	100855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	-20	5	-0.16	286365500	23154	48.45	12350	12700	12230	16250	8750	12500	12367.86	2.81	-1510	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1161	-19.62	3.17	12	0.25	-636.00	3941.00	24500	20240321	-49.06	10140	20231027	23.08	24500	-49.06	20240321	10160	22.83	20240805	24500	-49.06	20240321	10140	23.08	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
17	20240829	090859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12310	-190	5	-1.52	56890430	4615	9.66	12350	12470	12280	16250	8750	12500	12327.29	2.81	996	13086	12792	12596	12302	12106	12695	12205	47	3750	500	9000	10	1	9303140	1145	-19.36	3.12	12	0.05	-636.00	3941.00	24500	20240321	-49.76	10140	20231027	21.40	24500	-49.76	20240321	10160	21.16	20240805	24500	-49.76	20240321	10140	21.40	20231027	4.94	N	140670	500	46 억	261621	N	N	0	N	N
18	20240828	160831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	-260	5	-2.04	587371300	46928	119.24	12760	12890	12400	16580	8940	12760	12516.39	2.78	2772	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1163	-19.65	3.17	12	0.50	-636.00	3941.00	24500	20240321	-48.98	10140	20231027	23.27	24500	-48.98	20240321	10160	23.03	20240805	24500	-48.98	20240321	10140	23.27	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
19	20240828	150837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12520	-240	5	-1.88	549598680	43906	111.56	12760	12890	12400	16580	8940	12760	12517.57	2.78	428	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1165	-19.69	3.18	12	0.47	-636.00	3941.00	24500	20240321	-48.90	10140	20231027	23.47	24500	-48.90	20240321	10160	23.23	20240805	24500	-48.90	20240321	10140	23.47	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
20	20240828	140839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12430	-330	5	-2.59	471789490	37673	95.73	12760	12890	12400	16580	8940	12760	12523.22	2.78	-4015	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1156	-19.54	3.15	12	0.40	-636.00	3941.00	24500	20240321	-49.27	10140	20231027	22.58	24500	-49.27	20240321	10160	22.34	20240805	24500	-49.27	20240321	10140	22.58	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
21	20240828	130835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	-280	5	-2.19	424834080	33900	86.14	12760	12890	12400	16580	8940	12760	12531.91	2.78	-4599	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1161	-19.62	3.17	12	0.36	-636.00	3941.00	24500	20240321	-49.06	10140	20231027	23.08	24500	-49.06	20240321	10160	22.83	20240805	24500	-49.06	20240321	10140	23.08	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
22	20240828	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12470	-290	5	-2.27	351045550	27960	71.05	12760	12890	12410	16580	8940	12760	12555.20	2.78	-5849	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1160	-19.61	3.16	12	0.30	-636.00	3941.00	24500	20240321	-49.10	10140	20231027	22.98	24500	-49.10	20240321	10160	22.74	20240805	24500	-49.10	20240321	10140	22.98	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
23	20240828	110834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12510	-250	5	-1.96	224165580	17776	45.17	12760	12890	12500	16580	8940	12760	12610.49	2.78	-4586	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1164	-19.67	3.17	12	0.19	-636.00	3941.00	24500	20240321	-48.94	10140	20231027	23.37	24500	-48.94	20240321	10160	23.13	20240805	24500	-48.94	20240321	10140	23.37	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
24	20240828	100902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12670	-90	5	-0.71	112857180	8913	22.65	12760	12890	12550	16580	8940	12760	12661.98	2.78	-3256	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1179	-19.92	3.21	12	0.10	-636.00	3941.00	24500	20240321	-48.29	10140	20231027	24.95	24500	-48.29	20240321	10160	24.70	20240805	24500	-48.29	20240321	10140	24.95	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
25	20240828	090848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12830	70	2	0.55	22389810	1757	4.46	12760	12890	12620	16580	8940	12760	12743.11	2.78	-1133	13053	12906	12663	12516	12273	12980	12590	47	3820	500	9180	10	1	9303140	1194	-20.17	3.26	12	0.02	-636.00	3941.00	24500	20240321	-47.63	10140	20231027	26.53	24500	-47.63	20240321	10160	26.28	20240805	24500	-47.63	20240321	10140	26.53	20231027	4.88	N	140670	500	46 억	258843	N	N	0	N	N
26	20240827	160832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12760	60	2	0.47	493700290	39074	68.10	12610	12810	12420	16510	8890	12700	12634.84	2.69	8224	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1187	-20.06	3.24	12	0.42	-636.00	3941.00	24500	20240321	-47.92	10140	20231027	25.84	24500	-47.92	20240321	10160	25.59	20240805	24500	-47.92	20240321	10140	25.84	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
27	20240827	150835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12770	70	2	0.55	449282470	35600	62.05	12610	12800	12420	16510	8890	12700	12620.07	2.69	7532	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1188	-20.08	3.24	12	0.38	-636.00	3941.00	24500	20240321	-47.88	10140	20231027	25.94	24500	-47.88	20240321	10160	25.69	20240805	24500	-47.88	20240321	10140	25.94	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
28	20240827	140838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12680	-20	5	-0.16	370373250	29396	51.23	12610	12730	12420	16510	8890	12700	12599.10	2.69	5657	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1180	-19.94	3.22	12	0.32	-636.00	3941.00	24500	20240321	-48.24	10140	20231027	25.05	24500	-48.24	20240321	10160	24.80	20240805	24500	-48.24	20240321	10140	25.05	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
29	20240827	130840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	-50	5	-0.39	336945350	26755	46.63	12610	12730	12420	16510	8890	12700	12593.34	2.69	4847	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1177	-19.89	3.21	12	0.29	-636.00	3941.00	24500	20240321	-48.37	10140	20231027	24.75	24500	-48.37	20240321	10160	24.51	20240805	24500	-48.37	20240321	10140	24.75	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
30	20240827	120842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12610	-90	5	-0.71	306428750	24335	42.41	12610	12730	12420	16510	8890	12700	12591.65	2.69	4424	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1173	-19.83	3.20	12	0.26	-636.00	3941.00	24500	20240321	-48.53	10140	20231027	24.36	24500	-48.53	20240321	10160	24.11	20240805	24500	-48.53	20240321	10140	24.36	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
31	20240827	110838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12620	-80	5	-0.63	270365170	21476	37.43	12610	12730	12420	16510	8890	12700	12588.66	2.69	3806	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1174	-19.84	3.20	12	0.23	-636.00	3941.00	24500	20240321	-48.49	10140	20231027	24.46	24500	-48.49	20240321	10160	24.21	20240805	24500	-48.49	20240321	10140	24.46	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
32	20240827	100837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12690	-10	5	-0.08	218173680	17353	30.24	12610	12730	12420	16510	8890	12700	12571.94	2.69	3146	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1181	-19.95	3.22	12	0.19	-636.00	3941.00	24500	20240321	-48.20	10140	20231027	25.15	24500	-48.20	20240321	10160	24.90	20240805	24500	-48.20	20240321	10140	25.15	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
33	20240827	090837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12630	-70	5	-0.55	25775620	2047	3.57	12610	12650	12510	16510	8890	12700	12586.35	2.69	57	13286	12992	12796	12502	12306	12895	12405	47	3810	500	9140	10	1	9303140	1175	-19.86	3.20	12	0.02	-636.00	3941.00	24500	20240321	-48.45	10140	20231027	24.56	24500	-48.45	20240321	10160	24.31	20240805	24500	-48.45	20240321	10140	24.56	20231027	4.90	N	140670	500	46 억	250626	N	N	0	N	N
34	20240826	160824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12700	-190	5	-1.47	724287150	56490	113.58	13090	13090	12600	16750	9030	12890	12821.61	2.67	1873	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1181	-19.97	3.22	12	0.61	-636.00	3941.00	24500	20240321	-48.16	10140	20231027	25.25	24500	-48.16	20240321	10160	25.00	20240805	24500	-48.16	20240321	10140	25.25	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
35	20240826	150831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	-230	5	-1.78	693203190	54041	108.66	13090	13090	12600	16750	9030	12890	12827.36	2.67	744	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1178	-19.91	3.21	12	0.58	-636.00	3941.00	24500	20240321	-48.33	10140	20231027	24.85	24500	-48.33	20240321	10160	24.61	20240805	24500	-48.33	20240321	10140	24.85	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
36	20240826	140834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12690	-200	5	-1.55	602043890	46828	94.16	13090	13090	12670	16750	9030	12890	12856.49	2.67	-2176	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1181	-19.95	3.22	12	0.50	-636.00	3941.00	24500	20240321	-48.20	10140	20231027	25.15	24500	-48.20	20240321	10160	24.90	20240805	24500	-48.20	20240321	10140	25.15	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
37	20240826	130836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12730	-160	5	-1.24	520535240	40416	81.26	13090	13090	12730	16750	9030	12890	12879.43	2.67	-2284	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1184	-20.02	3.23	12	0.43	-636.00	3941.00	24500	20240321	-48.04	10140	20231027	25.54	24500	-48.04	20240321	10160	25.30	20240805	24500	-48.04	20240321	10140	25.54	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
38	20240826	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	-110	5	-0.85	485567760	37673	75.75	13090	13090	12730	16750	9030	12890	12889.01	2.67	-1086	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1189	-20.09	3.24	12	0.40	-636.00	3941.00	24500	20240321	-47.84	10140	20231027	26.04	24500	-47.84	20240321	10160	25.79	20240805	24500	-47.84	20240321	10140	26.04	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
39	20240826	110834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12810	-80	5	-0.62	388752760	30100	60.52	13090	13090	12760	16750	9030	12890	12915.37	2.67	1472	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1192	-20.14	3.25	12	0.32	-636.00	3941.00	24500	20240321	-47.71	10140	20231027	26.33	24500	-47.71	20240321	10160	26.08	20240805	24500	-47.71	20240321	10140	26.33	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
40	20240826	100834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12970	80	2	0.62	231341090	17845	35.88	13090	13090	12800	16750	9030	12890	12963.92	2.67	1997	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1207	-20.39	3.29	12	0.19	-636.00	3941.00	24500	20240321	-47.06	10140	20231027	27.91	24500	-47.06	20240321	10160	27.66	20240805	24500	-47.06	20240321	10140	27.91	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
41	20240826	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13030	140	2	1.09	42092090	3237	6.51	13090	13090	12950	16750	9030	12890	13003.46	2.67	-832	13210	13050	12930	12770	12650	13130	12850	47	3860	500	9280	10	1	9303140	1212	-20.49	3.31	12	0.03	-636.00	3941.00	24500	20240321	-46.82	10140	20231027	28.50	24500	-46.82	20240321	10160	28.25	20240805	24500	-46.82	20240321	10140	28.50	20231027	4.88	N	140670	500	46 억	248750	N	N	0	N	N
42	20240823	160826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12890	-130	5	-1.00	637830450	49351	40.87	12820	13090	12810	16920	9120	13020	12924.40	2.65	2573	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1199	-20.27	3.27	12	0.53	-636.00	3941.00	24500	20240321	-47.39	10140	20231027	27.12	24500	-47.39	20240321	10160	26.87	20240805	24500	-47.39	20240321	10140	27.12	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
43	20240823	150833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12970	-50	5	-0.38	547719700	42369	35.09	12820	13090	12810	16920	9120	13020	12927.37	2.65	1700	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1207	-20.39	3.29	12	0.46	-636.00	3941.00	24500	20240321	-47.06	10140	20231027	27.91	24500	-47.06	20240321	10160	27.66	20240805	24500	-47.06	20240321	10140	27.91	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
44	20240823	140832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12950	-70	5	-0.54	450174370	34817	28.84	12820	13090	12810	16920	9120	13020	12929.73	2.65	-2317	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1205	-20.36	3.29	12	0.37	-636.00	3941.00	24500	20240321	-47.14	10140	20231027	27.71	24500	-47.14	20240321	10160	27.46	20240805	24500	-47.14	20240321	10140	27.71	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
45	20240823	130832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12980	-40	5	-0.31	397481000	30749	25.47	12820	13090	12810	16920	9120	13020	12926.63	2.65	-1141	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1208	-20.41	3.29	12	0.33	-636.00	3941.00	24500	20240321	-47.02	10140	20231027	28.01	24500	-47.02	20240321	10160	27.76	20240805	24500	-47.02	20240321	10140	28.01	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
46	20240823	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12900	-120	5	-0.92	356820690	27609	22.87	12820	13090	12810	16920	9120	13020	12924.07	2.65	-1203	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1200	-20.28	3.27	12	0.30	-636.00	3941.00	24500	20240321	-47.35	10140	20231027	27.22	24500	-47.35	20240321	10160	26.97	20240805	24500	-47.35	20240321	10140	27.22	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
47	20240823	110829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13000	-20	5	-0.15	337606330	26123	21.63	12820	13090	12810	16920	9120	13020	12923.72	2.65	-1658	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1209	-20.44	3.30	12	0.28	-636.00	3941.00	24500	20240321	-46.94	10140	20231027	28.21	24500	-46.94	20240321	10160	27.95	20240805	24500	-46.94	20240321	10140	28.21	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
48	20240823	100830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12910	-110	5	-0.84	238043330	18401	15.24	12820	13090	12810	16920	9120	13020	12936.43	2.65	2050	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1201	-20.30	3.28	12	0.20	-636.00	3941.00	24500	20240321	-47.31	10140	20231027	27.32	24500	-47.31	20240321	10160	27.07	20240805	24500	-47.31	20240321	10140	27.32	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
49	20240823	090832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12930	-90	5	-0.69	73465780	5703	4.72	12820	12960	12810	16920	9120	13020	12881.95	2.65	3437	13606	13312	13066	12772	12526	13190	12650	47	3900	500	9370	10	1	9303140	1203	-20.33	3.28	12	0.06	-636.00	3941.00	24500	20240321	-47.22	10140	20231027	27.51	24500	-47.22	20240321	10160	27.26	20240805	24500	-47.22	20240321	10140	27.51	20231027	4.83	N	140670	500	46 억	246176	N	N	0	N	N
50	20240822	160825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13020	-180	5	-1.36	1562246290	119837	127.85	13190	13360	12820	17160	9240	13200	13036.31	2.81	-15696	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1211	-20.47	3.30	12	1.29	-636.00	3941.00	24500	20240321	-46.86	10140	20231027	28.40	24500	-46.86	20240321	10160	28.15	20240805	24500	-46.86	20240321	10140	28.40	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
51	20240822	150832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13010	-190	5	-1.44	1524301470	116923	124.74	13190	13360	12820	17160	9240	13200	13036.65	2.81	-14944	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1210	-20.46	3.30	12	1.26	-636.00	3941.00	24500	20240321	-46.90	10140	20231027	28.30	24500	-46.90	20240321	10160	28.05	20240805	24500	-46.90	20240321	10140	28.30	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
52	20240822	140833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13130	-70	5	-0.53	1359018340	104251	111.22	13190	13360	12820	17160	9240	13200	13035.86	2.81	-10861	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1222	-20.64	3.33	12	1.12	-636.00	3941.00	24500	20240321	-46.41	10140	20231027	29.49	24500	-46.41	20240321	10160	29.23	20240805	24500	-46.41	20240321	10140	29.49	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
53	20240822	130833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13030	-170	5	-1.29	1103953780	84728	90.39	13190	13360	12820	17160	9240	13200	13029.18	2.81	-5356	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1212	-20.49	3.31	12	0.91	-636.00	3941.00	24500	20240321	-46.82	10140	20231027	28.50	24500	-46.82	20240321	10160	28.25	20240805	24500	-46.82	20240321	10140	28.50	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
54	20240822	120836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12950	-250	5	-1.89	1009929840	77453	82.63	13190	13360	12820	17160	9240	13200	13039.05	2.81	-7193	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1205	-20.36	3.29	12	0.83	-636.00	3941.00	24500	20240321	-47.14	10140	20231027	27.71	24500	-47.14	20240321	10160	27.46	20240805	24500	-47.14	20240321	10140	27.71	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
55	20240822	110828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12990	-210	5	-1.59	819129420	62646	66.83	13190	13360	12900	17160	9240	13200	13075.32	2.81	-4069	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1208	-20.42	3.30	12	0.67	-636.00	3941.00	24500	20240321	-46.98	10140	20231027	28.11	24500	-46.98	20240321	10160	27.85	20240805	24500	-46.98	20240321	10140	28.11	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
56	20240822	100828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13100	-100	5	-0.76	502652010	38224	40.78	13190	13360	12990	17160	9240	13200	13150.03	2.81	-3373	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1219	-20.60	3.32	12	0.41	-636.00	3941.00	24500	20240321	-46.53	10140	20231027	29.19	24500	-46.53	20240321	10160	28.94	20240805	24500	-46.53	20240321	10140	29.19	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
57	20240822	090829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13310	110	2	0.83	80453030	6076	6.48	13190	13360	13080	17160	9240	13200	13241.82	2.81	-790	13740	13470	13140	12870	12540	13605	13005	47	3960	500	9500	10	1	9303140	1238	-20.93	3.38	12	0.07	-636.00	3941.00	24500	20240321	-45.67	10140	20231027	31.26	24500	-45.67	20240321	10160	31.00	20240805	24500	-45.67	20240321	10140	31.26	20231027	4.87	N	140670	500	46 억	261872	N	N	0	N	N
58	20240821	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13200	-10	5	-0.08	1213676930	92497	71.00	13080	13410	12810	17170	9250	13210	13120.33	3.04	-21064	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1228	-20.75	3.35	12	0.99	-636.00	3941.00	24500	20240321	-46.12	10140	20231027	30.18	24500	-46.12	20240321	10160	29.92	20240805	24500	-46.12	20240321	10140	30.18	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
59	20240821	150834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	170	2	1.29	959348610	73376	56.32	13080	13410	12810	17170	9250	13210	13074.42	3.04	-12283	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1245	-21.04	3.40	12	0.79	-636.00	3941.00	24500	20240321	-45.39	10140	20231027	31.95	24500	-45.39	20240321	10160	31.69	20240805	24500	-45.39	20240321	10140	31.95	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
60	20240821	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13020	-190	5	-1.44	566521600	43726	33.56	13080	13170	12810	17170	9250	13210	12956.17	3.04	-8557	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1211	-20.47	3.30	12	0.47	-636.00	3941.00	24500	20240321	-46.86	10140	20231027	28.40	24500	-46.86	20240321	10160	28.15	20240805	24500	-46.86	20240321	10140	28.40	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
61	20240821	130837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12940	-270	5	-2.04	513353800	39632	30.42	13080	13170	12810	17170	9250	13210	12953.01	3.04	-8325	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1204	-20.35	3.28	12	0.43	-636.00	3941.00	24500	20240321	-47.18	10140	20231027	27.61	24500	-47.18	20240321	10160	27.36	20240805	24500	-47.18	20240321	10140	27.61	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
62	20240821	120835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12940	-270	5	-2.04	444352500	34304	26.33	13080	13170	12810	17170	9250	13210	12953.37	3.04	-8509	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1204	-20.35	3.28	12	0.37	-636.00	3941.00	24500	20240321	-47.18	10140	20231027	27.61	24500	-47.18	20240321	10160	27.36	20240805	24500	-47.18	20240321	10140	27.61	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
63	20240821	110832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12860	-350	5	-2.65	357463090	27552	21.15	13080	13170	12860	17170	9250	13210	12974.12	3.04	-6571	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1196	-20.22	3.26	12	0.30	-636.00	3941.00	24500	20240321	-47.51	10140	20231027	26.82	24500	-47.51	20240321	10160	26.57	20240805	24500	-47.51	20240321	10140	26.82	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
64	20240821	100836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12940	-270	5	-2.04	236761540	18205	13.97	13080	13170	12910	17170	9250	13210	13005.30	3.04	-4883	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1204	-20.35	3.28	12	0.20	-636.00	3941.00	24500	20240321	-47.18	10140	20231027	27.61	24500	-47.18	20240321	10160	27.36	20240805	24500	-47.18	20240321	10140	27.61	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
65	20240821	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13080	-130	5	-0.98	31218500	2385	1.83	13080	13170	13010	17170	9250	13210	13089.52	3.04	845	13650	13430	13060	12840	12470	13540	12950	47	3960	500	9510	10	1	9303140	1217	-20.57	3.32	12	0.03	-636.00	3941.00	24500	20240321	-46.61	10140	20231027	28.99	24500	-46.61	20240321	10160	28.74	20240805	24500	-46.61	20240321	10140	28.99	20231027	4.85	N	140670	500	46 억	282657	N	N	12	N	N
66	20240820	160817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13210	630	2	5.01	1695052530	129393	275.76	12690	13280	12690	16350	8810	12580	13099.37	2.91	12230	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1229	-20.77	3.35	12	1.39	-636.00	3941.00	24500	20240321	-46.08	10140	20231027	30.28	24500	-46.08	20240321	10160	30.02	20240805	24500	-46.08	20240321	10140	30.28	20231027	4.87	N	140670	500	46 억	270646	N	N	12	N	N
67	20240820	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13220	640	2	5.09	1623805690	123995	264.25	12690	13280	12690	16350	8810	12580	13095.74	2.91	12329	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1230	-20.79	3.35	12	1.33	-636.00	3941.00	24500	20240321	-46.04	10140	20231027	30.37	24500	-46.04	20240321	10160	30.12	20240805	24500	-46.04	20240321	10140	30.37	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
68	20240820	140826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13150	570	2	4.53	1476998730	112867	240.54	12690	13280	12690	16350	8810	12580	13086.19	2.91	12473	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1223	-20.68	3.34	12	1.21	-636.00	3941.00	24500	20240321	-46.33	10140	20231027	29.68	24500	-46.33	20240321	10160	29.43	20240805	24500	-46.33	20240321	10140	29.68	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
69	20240820	130828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13130	550	2	4.37	1385530860	105878	225.64	12690	13280	12690	16350	8810	12580	13086.11	2.91	12376	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1222	-20.64	3.33	12	1.14	-636.00	3941.00	24500	20240321	-46.41	10140	20231027	29.49	24500	-46.41	20240321	10160	29.23	20240805	24500	-46.41	20240321	10140	29.49	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
70	20240820	120824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13040	460	2	3.66	1106218430	84702	180.51	12690	13190	12690	16350	8810	12580	13060.12	2.91	12531	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1213	-20.50	3.31	12	0.91	-636.00	3941.00	24500	20240321	-46.78	10140	20231027	28.60	24500	-46.78	20240321	10160	28.35	20240805	24500	-46.78	20240321	10140	28.60	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
71	20240820	110821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13000	420	2	3.34	1018260700	77959	166.14	12690	13190	12690	16350	8810	12580	13061.49	2.91	11829	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1209	-20.44	3.30	12	0.84	-636.00	3941.00	24500	20240321	-46.94	10140	20231027	28.21	24500	-46.94	20240321	10160	27.95	20240805	24500	-46.94	20240321	10140	28.21	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
72	20240820	100820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13010	430	2	3.42	894526770	68432	145.84	12690	13190	12690	16350	8810	12580	13071.76	2.91	9144	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1210	-20.46	3.30	12	0.74	-636.00	3941.00	24500	20240321	-46.90	10140	20231027	28.30	24500	-46.90	20240321	10160	28.05	20240805	24500	-46.90	20240321	10140	28.30	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
73	20240820	090822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12940	360	2	2.86	94485090	7337	15.64	12690	12960	12690	16350	8810	12580	12877.89	2.91	4729	13100	12840	12690	12430	12280	12765	12355	47	3770	500	9050	10	1	9303140	1204	-20.35	3.28	12	0.08	-636.00	3941.00	24500	20240321	-47.18	10140	20231027	27.61	24500	-47.18	20240321	10160	27.36	20240805	24500	-47.18	20240321	10140	27.61	20231027	4.87	N	140670	500	46 억	270646	N	N	0	N	N
74	20240819	160813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12580	-240	5	-1.87	592374550	46623	66.95	12880	12950	12540	16660	8980	12820	12705.89	2.99	-7729	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1170	-19.78	3.19	12	0.50	-636.00	3941.00	24500	20240321	-48.65	10140	20231027	24.06	24500	-48.65	20240321	10160	23.82	20240805	24500	-48.65	20240321	10140	24.06	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
75	20240819	150819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12540	-280	5	-2.18	570117220	44853	64.41	12880	12950	12540	16660	8980	12820	12710.79	2.99	-8044	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1167	-19.72	3.18	12	0.48	-636.00	3941.00	24500	20240321	-48.82	10140	20231027	23.67	24500	-48.82	20240321	10160	23.43	20240805	24500	-48.82	20240321	10140	23.67	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
76	20240819	140821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12740	-80	5	-0.62	386366100	30291	43.50	12880	12950	12660	16660	8980	12820	12755.15	2.99	-2340	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1185	-20.03	3.23	12	0.33	-636.00	3941.00	24500	20240321	-48.00	10140	20231027	25.64	24500	-48.00	20240321	10160	25.39	20240805	24500	-48.00	20240321	10140	25.64	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
77	20240819	130817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12700	-120	5	-0.94	333270840	26111	37.49	12880	12950	12660	16660	8980	12820	12763.62	2.99	-1556	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1181	-19.97	3.22	12	0.28	-636.00	3941.00	24500	20240321	-48.16	10140	20231027	25.25	24500	-48.16	20240321	10160	25.00	20240805	24500	-48.16	20240321	10140	25.25	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
78	20240819	120817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	-40	5	-0.31	296475060	23222	33.35	12880	12950	12660	16660	8980	12820	12766.99	2.99	-288	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1189	-20.09	3.24	12	0.25	-636.00	3941.00	24500	20240321	-47.84	10140	20231027	26.04	24500	-47.84	20240321	10160	25.79	20240805	24500	-47.84	20240321	10140	26.04	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
79	20240819	110818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12740	-80	5	-0.62	270876450	21211	30.46	12880	12950	12660	16660	8980	12820	12770.56	2.99	-120	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1185	-20.03	3.23	12	0.23	-636.00	3941.00	24500	20240321	-48.00	10140	20231027	25.64	24500	-48.00	20240321	10160	25.39	20240805	24500	-48.00	20240321	10140	25.64	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
80	20240819	100820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12750	-70	5	-0.55	168166900	13138	18.87	12880	12950	12660	16660	8980	12820	12800.04	2.99	-227	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1186	-20.05	3.24	12	0.14	-636.00	3941.00	24500	20240321	-47.96	10140	20231027	25.74	24500	-47.96	20240321	10160	25.49	20240805	24500	-47.96	20240321	10140	25.74	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
81	20240819	090819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12700	-120	5	-0.94	52991500	4153	5.96	12880	12880	12660	16660	8980	12820	12759.81	2.99	-710	13106	12962	12816	12672	12526	12890	12600	47	3840	500	9230	10	1	9303140	1181	-19.97	3.22	12	0.04	-636.00	3941.00	24500	20240321	-48.16	10140	20231027	25.25	24500	-48.16	20240321	10160	25.00	20240805	24500	-48.16	20240321	10140	25.25	20231027	4.88	N	140670	500	46 억	278260	N	N	0	N	N
82	20240816	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12820	200	2	1.58	882901790	68821	69.77	12900	12960	12670	16400	8840	12620	12828.97	2.88	10585	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1193	-20.16	3.25	12	0.74	-636.00	3941.00	24500	20240321	-47.67	10140	20231027	26.43	24500	-47.67	20240321	10160	26.18	20240805	24500	-47.67	20240321	10140	26.43	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
83	20240816	150813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12880	260	2	2.06	845530320	65911	66.82	12900	12960	12670	16400	8840	12620	12828.36	2.88	9324	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1198	-20.25	3.27	12	0.71	-636.00	3941.00	24500	20240321	-47.43	10140	20231027	27.02	24500	-47.43	20240321	10160	26.77	20240805	24500	-47.43	20240321	10140	27.02	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
84	20240816	140817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12830	210	2	1.66	745553100	58152	58.95	12900	12960	12670	16400	8840	12620	12820.76	2.88	5811	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1194	-20.17	3.26	12	0.63	-636.00	3941.00	24500	20240321	-47.63	10140	20231027	26.53	24500	-47.63	20240321	10160	26.28	20240805	24500	-47.63	20240321	10140	26.53	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
85	20240816	130819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12790	170	2	1.35	686274330	53524	54.26	12900	12960	12670	16400	8840	12620	12821.81	2.88	4808	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1190	-20.11	3.25	12	0.58	-636.00	3941.00	24500	20240321	-47.80	10140	20231027	26.13	24500	-47.80	20240321	10160	25.89	20240805	24500	-47.80	20240321	10140	26.13	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
86	20240816	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	160	2	1.27	580494200	45214	45.84	12900	12960	12710	16400	8840	12620	12838.82	2.88	7383	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1189	-20.09	3.24	12	0.49	-636.00	3941.00	24500	20240321	-47.84	10140	20231027	26.04	24500	-47.84	20240321	10160	25.79	20240805	24500	-47.84	20240321	10140	26.04	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
87	20240816	110818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12840	220	2	1.74	525148580	40888	41.45	12900	12960	12710	16400	8840	12620	12843.59	2.88	9582	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1195	-20.19	3.26	12	0.44	-636.00	3941.00	24500	20240321	-47.59	10140	20231027	26.63	24500	-47.59	20240321	10160	26.38	20240805	24500	-47.59	20240321	10140	26.63	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
88	20240816	100814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12910	290	2	2.30	439096230	34180	34.65	12900	12960	12710	16400	8840	12620	12846.58	2.88	9965	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1201	-20.30	3.28	12	0.37	-636.00	3941.00	24500	20240321	-47.31	10140	20231027	27.32	24500	-47.31	20240321	10160	27.07	20240805	24500	-47.31	20240321	10140	27.32	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
89	20240816	090814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12710	90	2	0.71	126948570	9867	10.00	12900	12950	12710	16400	8840	12620	12865.97	2.88	-1835	13093	12856	12733	12496	12373	12795	12435	47	3780	500	9080	10	1	9303140	1182	-19.98	3.23	12	0.11	-636.00	3941.00	24500	20240321	-48.12	10140	20231027	25.35	24500	-48.12	20240321	10160	25.10	20240805	24500	-48.12	20240321	10140	25.35	20231027	4.88	N	140670	500	46 억	267738	N	N	93	N	N
90	20240814	160815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12620	110	2	0.88	1241689810	97213	121.09	12710	12970	12610	16260	8760	12510	12773.66	2.86	1955	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1174	-19.84	3.20	12	1.04	-636.00	3941.00	24500	20240321	-48.49	10140	20231027	24.46	24500	-48.49	20240321	10160	24.21	20240805	24500	-48.49	20240321	10140	24.46	20231027	4.95	N	140670	500	46 억	265782	N	N	93	N	N
91	20240814	150817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12690	180	2	1.44	1135642740	88843	110.67	12710	12970	12610	16260	8760	12510	12782.58	2.86	221	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1181	-19.95	3.22	12	0.95	-636.00	3941.00	24500	20240321	-48.20	10140	20231027	25.15	24500	-48.20	20240321	10160	24.90	20240805	24500	-48.20	20240321	10140	25.15	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
92	20240814	140820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	150	2	1.20	1063078580	83107	103.52	12710	12970	12610	16260	8760	12510	12791.69	2.86	-2002	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1178	-19.91	3.21	12	0.89	-636.00	3941.00	24500	20240321	-48.33	10140	20231027	24.85	24500	-48.33	20240321	10160	24.61	20240805	24500	-48.33	20240321	10140	24.85	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
93	20240814	130818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12670	160	2	1.28	1016470490	79422	98.93	12710	12970	12640	16260	8760	12510	12798.35	2.86	-1777	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1179	-19.92	3.21	12	0.85	-636.00	3941.00	24500	20240321	-48.29	10140	20231027	24.95	24500	-48.29	20240321	10160	24.70	20240805	24500	-48.29	20240321	10140	24.95	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
94	20240814	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12840	330	2	2.64	866761260	67639	84.25	12710	12970	12640	16260	8760	12510	12814.52	2.86	-3941	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1195	-20.19	3.26	12	0.73	-636.00	3941.00	24500	20240321	-47.59	10140	20231027	26.63	24500	-47.59	20240321	10160	26.38	20240805	24500	-47.59	20240321	10140	26.63	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
95	20240814	110810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12670	160	2	1.28	302203370	23769	29.61	12710	12870	12640	16260	8760	12510	12714.18	2.86	4076	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1179	-19.92	3.21	12	0.26	-636.00	3941.00	24500	20240321	-48.29	10140	20231027	24.95	24500	-48.29	20240321	10160	24.70	20240805	24500	-48.29	20240321	10140	24.95	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
96	20240814	100809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12710	200	2	1.60	208275600	16378	20.40	12710	12870	12640	16260	8760	12510	12716.79	2.86	4381	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1182	-19.98	3.23	12	0.18	-636.00	3941.00	24500	20240321	-48.12	10140	20231027	25.35	24500	-48.12	20240321	10160	25.10	20240805	24500	-48.12	20240321	10140	25.35	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
97	20240814	090842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12800	290	2	2.32	42442900	3331	4.15	12710	12870	12640	16260	8760	12510	12741.79	2.86	1100	13156	12832	12586	12262	12016	12995	12425	47	3750	500	9000	10	1	9303140	1191	-20.13	3.25	12	0.04	-636.00	3941.00	24500	20240321	-47.76	10140	20231027	26.23	24500	-47.76	20240321	10160	25.98	20240805	24500	-47.76	20240321	10140	26.23	20231027	4.95	N	140670	500	46 억	265782	N	N	0	N	N
98	20240813	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12510	-90	5	-0.71	999757650	79781	98.69	12430	12910	12340	16380	8820	12600	12531.28	2.86	1798	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1164	-19.67	3.17	12	0.86	-636.00	3941.00	24500	20240321	-48.94	10140	20231027	23.37	24500	-48.94	20240321	10160	23.13	20240805	24500	-48.94	20240321	10140	23.37	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
99	20240813	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	-100	5	-0.79	955327950	76227	94.30	12430	12910	12340	16380	8820	12600	12532.67	2.86	-368	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1163	-19.65	3.17	12	0.82	-636.00	3941.00	24500	20240321	-48.98	10140	20231027	23.27	24500	-48.98	20240321	10160	23.03	20240805	24500	-48.98	20240321	10140	23.27	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
100	20240813	140808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12440	-160	5	-1.27	906080100	72284	89.42	12430	12910	12340	16380	8820	12600	12535.00	2.86	-2277	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1157	-19.56	3.16	12	0.78	-636.00	3941.00	24500	20240321	-49.22	10140	20231027	22.68	24500	-49.22	20240321	10160	22.44	20240805	24500	-49.22	20240321	10140	22.68	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
101	20240813	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	-120	5	-0.95	861935140	68736	85.03	12430	12910	12340	16380	8820	12600	12539.79	2.86	-1498	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1161	-19.62	3.17	12	0.74	-636.00	3941.00	24500	20240321	-49.06	10140	20231027	23.08	24500	-49.06	20240321	10160	22.83	20240805	24500	-49.06	20240321	10140	23.08	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
102	20240813	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12590	-10	5	-0.08	777008520	61906	76.58	12430	12910	12340	16380	8820	12600	12551.43	2.86	-3599	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1171	-19.80	3.19	12	0.67	-636.00	3941.00	24500	20240321	-48.61	10140	20231027	24.16	24500	-48.61	20240321	10160	23.92	20240805	24500	-48.61	20240321	10140	24.16	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
103	20240813	110802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	-200	5	-1.59	692867470	55124	68.19	12430	12910	12390	16380	8820	12600	12569.25	2.86	-5506	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1154	-19.50	3.15	12	0.59	-636.00	3941.00	24500	20240321	-49.39	10140	20231027	22.29	24500	-49.39	20240321	10160	22.05	20240805	24500	-49.39	20240321	10140	22.29	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
104	20240813	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12550	-50	5	-0.40	531137500	42120	52.10	12430	12910	12430	16380	8820	12600	12610.10	2.86	-7006	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1168	-19.73	3.18	12	0.45	-636.00	3941.00	24500	20240321	-48.78	10140	20231027	23.77	24500	-48.78	20240321	10160	23.52	20240805	24500	-48.78	20240321	10140	23.77	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
105	20240813	090807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12530	-70	5	-0.56	123702110	9890	12.23	12430	12600	12430	16380	8820	12600	12507.80	2.86	2239	12920	12760	12530	12370	12140	12840	12450	47	3780	500	9070	10	1	9303140	1166	-19.70	3.18	12	0.11	-636.00	3941.00	24500	20240321	-48.86	10140	20231027	23.57	24500	-48.86	20240321	10160	23.33	20240805	24500	-48.86	20240321	10140	23.57	20231027	5.01	N	140670	500	46 억	266019	N	N	0	N	N
106	20240812	160756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12600	410	2	3.36	1006786680	80276	94.49	12300	12690	12300	15840	8540	12190	12541.56	2.78	7094	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1172	-19.81	3.20	12	0.86	-636.00	3941.00	24500	20240321	-48.57	10140	20231027	24.26	24500	-48.57	20240321	10160	24.02	20240805	24500	-48.57	20240321	10140	24.26	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
107	20240812	150758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	380	2	3.12	970042440	77353	91.05	12300	12690	12300	15840	8540	12190	12540.46	2.78	5946	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1169	-19.76	3.19	12	0.83	-636.00	3941.00	24500	20240321	-48.69	10140	20231027	23.96	24500	-48.69	20240321	10160	23.72	20240805	24500	-48.69	20240321	10140	23.96	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
108	20240812	140758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12640	450	2	3.69	896411980	71506	84.17	12300	12690	12300	15840	8540	12190	12536.18	2.78	5144	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1176	-19.87	3.21	12	0.77	-636.00	3941.00	24500	20240321	-48.41	10140	20231027	24.65	24500	-48.41	20240321	10160	24.41	20240805	24500	-48.41	20240321	10140	24.65	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
109	20240812	130755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	380	2	3.12	798877040	63770	75.06	12300	12690	12300	15840	8540	12190	12527.47	2.78	5927	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1169	-19.76	3.19	12	0.69	-636.00	3941.00	24500	20240321	-48.69	10140	20231027	23.96	24500	-48.69	20240321	10160	23.72	20240805	24500	-48.69	20240321	10140	23.96	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
110	20240812	120754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12580	390	2	3.20	646417790	51676	60.83	12300	12610	12300	15840	8540	12190	12509.05	2.78	563	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1170	-19.78	3.19	12	0.56	-636.00	3941.00	24500	20240321	-48.65	10140	20231027	24.06	24500	-48.65	20240321	10160	23.82	20240805	24500	-48.65	20240321	10140	24.06	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
111	20240812	110755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12530	340	2	2.79	576226640	46097	54.26	12300	12610	12300	15840	8540	12190	12500.31	2.78	1534	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1166	-19.70	3.18	12	0.50	-636.00	3941.00	24500	20240321	-48.86	10140	20231027	23.57	24500	-48.86	20240321	10160	23.33	20240805	24500	-48.86	20240321	10140	23.57	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
112	20240812	100750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	290	2	2.38	412900290	33085	38.94	12300	12600	12300	15840	8540	12190	12479.98	2.78	-819	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1161	-19.62	3.17	12	0.36	-636.00	3941.00	24500	20240321	-49.06	10140	20231027	23.08	24500	-49.06	20240321	10160	22.83	20240805	24500	-49.06	20240321	10140	23.08	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
113	20240812	090748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12340	150	2	1.23	156904300	12582	14.81	12300	12600	12300	15840	8540	12190	12470.54	2.78	71	12856	12522	12116	11782	11376	12690	11950	47	3650	500	8770	10	1	9303140	1148	-19.40	3.13	12	0.14	-636.00	3941.00	24500	20240321	-49.63	10140	20231027	21.70	24500	-49.63	20240321	10160	21.46	20240805	24500	-49.63	20240321	10140	21.70	20231027	5.00	N	140670	500	46 억	259073	N	N	52	N	N
114	20240809	160745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	590	2	5.09	1033871990	84712	125.32	11710	12450	11710	15080	8120	11600	12204.57	2.67	11465	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1134	-19.17	3.09	12	0.91	-636.00	3941.00	24500	20240321	-50.24	10140	20231027	20.22	24500	-50.24	20240321	10160	19.98	20240805	24500	-50.24	20240321	10140	20.22	20231027	5.04	N	140670	500	46 억	248169	N	N	52	N	N
115	20240809	150803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	590	2	5.09	1008395760	82622	122.23	11710	12450	11710	15080	8120	11600	12204.93	2.67	10967	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1134	-19.17	3.09	12	0.89	-636.00	3941.00	24500	20240321	-50.24	10140	20231027	20.22	24500	-50.24	20240321	10160	19.98	20240805	24500	-50.24	20240321	10140	20.22	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
116	20240809	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12090	490	2	4.22	908745740	74450	110.14	11710	12450	11710	15080	8120	11600	12206.12	2.67	6204	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1125	-19.01	3.07	12	0.80	-636.00	3941.00	24500	20240321	-50.65	10140	20231027	19.23	24500	-50.65	20240321	10160	19.00	20240805	24500	-50.65	20240321	10140	19.23	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
117	20240809	130800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12120	520	2	4.48	876709390	71802	106.22	11710	12450	11710	15080	8120	11600	12210.10	2.67	6823	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1128	-19.06	3.08	12	0.77	-636.00	3941.00	24500	20240321	-50.53	10140	20231027	19.53	24500	-50.53	20240321	10160	19.29	20240805	24500	-50.53	20240321	10140	19.53	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
118	20240809	120759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	590	2	5.09	830157330	67968	100.55	11710	12450	11710	15080	8120	11600	12213.94	2.67	7086	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1134	-19.17	3.09	12	0.73	-636.00	3941.00	24500	20240321	-50.24	10140	20231027	20.22	24500	-50.24	20240321	10160	19.98	20240805	24500	-50.24	20240321	10140	20.22	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
119	20240809	110753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	620	2	5.34	795642820	65140	96.37	11710	12450	11710	15080	8120	11600	12214.35	2.67	6679	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1137	-19.21	3.10	12	0.70	-636.00	3941.00	24500	20240321	-50.12	10140	20231027	20.51	24500	-50.12	20240321	10160	20.28	20240805	24500	-50.12	20240321	10140	20.51	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
120	20240809	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12240	640	2	5.52	692988280	56719	83.91	11710	12450	11710	15080	8120	11600	12217.92	2.67	6959	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1139	-19.25	3.11	12	0.61	-636.00	3941.00	24500	20240321	-50.04	10140	20231027	20.71	24500	-50.04	20240321	10160	20.47	20240805	24500	-50.04	20240321	10140	20.71	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
121	20240809	090754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	770	2	6.64	287672850	23677	35.03	11710	12390	11710	15080	8120	11600	12149.89	2.67	4318	12053	11826	11573	11346	11093	11700	11220	47	3480	500	8350	10	1	9303140	1151	-19.45	3.14	12	0.25	-636.00	3941.00	24500	20240321	-49.51	10140	20231027	21.99	24500	-49.51	20240321	10160	21.75	20240805	24500	-49.51	20240321	10140	21.99	20231027	5.04	N	140670	500	46 억	248169	N	N	0	N	N
122	20240808	160741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-220	5	-1.86	781511550	67414	81.40	11770	11800	11320	15360	8280	11820	11592.65	2.83	-15458	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1079	-18.24	2.94	12	0.72	-636.00	3941.00	24500	20240321	-52.65	10140	20231027	14.40	24500	-52.65	20240321	10160	14.17	20240805	24500	-52.65	20240321	10140	14.40	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
123	20240808	150751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	-190	5	-1.61	738793880	63745	76.97	11770	11800	11320	15360	8280	11820	11589.76	2.83	-15368	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1082	-18.29	2.95	12	0.69	-636.00	3941.00	24500	20240321	-52.53	10140	20231027	14.69	24500	-52.53	20240321	10160	14.47	20240805	24500	-52.53	20240321	10140	14.69	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
124	20240808	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	-200	5	-1.69	559057120	48253	58.26	11770	11800	11320	15360	8280	11820	11585.86	2.83	-9555	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1081	-18.27	2.95	12	0.52	-636.00	3941.00	24500	20240321	-52.57	10140	20231027	14.60	24500	-52.57	20240321	10160	14.37	20240805	24500	-52.57	20240321	10140	14.60	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
125	20240808	130752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	-200	5	-1.69	485734880	41943	50.65	11770	11800	11320	15360	8280	11820	11580.72	2.83	-6771	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1081	-18.27	2.95	12	0.45	-636.00	3941.00	24500	20240321	-52.57	10140	20231027	14.60	24500	-52.57	20240321	10160	14.37	20240805	24500	-52.57	20240321	10140	14.60	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
126	20240808	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	-170	5	-1.44	402724040	34827	42.05	11770	11800	11320	15360	8280	11820	11563.41	2.83	-7491	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1084	-18.32	2.96	12	0.37	-636.00	3941.00	24500	20240321	-52.45	10140	20231027	14.89	24500	-52.45	20240321	10160	14.67	20240805	24500	-52.45	20240321	10140	14.89	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
127	20240808	110750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	-200	5	-1.69	327773020	28361	34.25	11770	11800	11320	15360	8280	11820	11556.99	2.83	-5574	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1081	-18.27	2.95	12	0.30	-636.00	3941.00	24500	20240321	-52.57	10140	20231027	14.60	24500	-52.57	20240321	10160	14.37	20240805	24500	-52.57	20240321	10140	14.60	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
128	20240808	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11590	-230	5	-1.95	282867270	24485	29.57	11770	11800	11320	15360	8280	11820	11552.46	2.83	-6274	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1078	-18.22	2.94	12	0.26	-636.00	3941.00	24500	20240321	-52.69	10140	20231027	14.30	24500	-52.69	20240321	10160	14.07	20240805	24500	-52.69	20240321	10140	14.30	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
129	20240808	090745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	-200	5	-1.69	39768210	3416	4.12	11770	11770	11530	15360	8280	11820	11640.70	2.83	881	12253	12036	11773	11556	11293	12145	11665	47	3540	500	8510	10	1	9303140	1081	-18.27	2.95	12	0.04	-636.00	3941.00	24500	20240321	-52.57	10140	20231027	14.60	24500	-52.57	20240321	10160	14.37	20240805	24500	-52.57	20240321	10140	14.60	20231027	5.47	N	140670	500	46 억	263627	N	N	0	N	N
130	20240807	160731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11820	270	2	2.34	975346190	82608	40.10	11550	11990	11510	15010	8090	11550	11806.92	2.79	4142	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1100	-18.58	3.00	12	0.89	-636.00	3941.00	24500	20240321	-51.76	10140	20231027	16.57	24500	-51.76	20240321	10160	16.34	20240805	24500	-51.76	20240321	10140	16.57	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
131	20240807	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	290	2	2.51	943768590	79940	38.80	11550	11990	11510	15010	8090	11550	11805.96	2.79	3077	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1101	-18.62	3.00	12	0.86	-636.00	3941.00	24500	20240321	-51.67	10140	20231027	16.77	24500	-51.67	20240321	10160	16.54	20240805	24500	-51.67	20240321	10140	16.77	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
132	20240807	140748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	420	2	3.64	841710050	71352	34.64	11550	11990	11510	15010	8090	11550	11796.59	2.79	2418	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1114	-18.82	3.04	12	0.77	-636.00	3941.00	24500	20240321	-51.14	10140	20231027	18.05	24500	-51.14	20240321	10160	17.81	20240805	24500	-51.14	20240321	10140	18.05	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
133	20240807	130742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11890	340	2	2.94	748872070	63556	30.85	11550	11990	11510	15010	8090	11550	11782.87	2.79	1076	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1106	-18.69	3.02	12	0.68	-636.00	3941.00	24500	20240321	-51.47	10140	20231027	17.26	24500	-51.47	20240321	10160	17.03	20240805	24500	-51.47	20240321	10140	17.26	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
134	20240807	120746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11940	390	2	3.38	664828170	56476	27.41	11550	11990	11510	15010	8090	11550	11771.87	2.79	1031	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1111	-18.77	3.03	12	0.61	-636.00	3941.00	24500	20240321	-51.27	10140	20231027	17.75	24500	-51.27	20240321	10160	17.52	20240805	24500	-51.27	20240321	10140	17.75	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
135	20240807	110745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11760	210	2	1.82	594594210	50579	24.55	11550	11990	11510	15010	8090	11550	11755.75	2.79	-1353	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1094	-18.49	2.98	12	0.54	-636.00	3941.00	24500	20240321	-52.00	10140	20231027	15.98	24500	-52.00	20240321	10160	15.75	20240805	24500	-52.00	20240321	10140	15.98	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
136	20240807	100738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	290	2	2.51	466010350	39711	19.28	11550	11990	11510	15010	8090	11550	11735.04	2.79	-2252	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1101	-18.62	3.00	12	0.43	-636.00	3941.00	24500	20240321	-51.67	10140	20231027	16.77	24500	-51.67	20240321	10160	16.54	20240805	24500	-51.67	20240321	10140	16.77	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
137	20240807	090806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	20	2	0.17	58259880	5039	2.45	11550	11650	11510	15010	8090	11550	11561.79	2.79	597	12450	12000	11250	10800	10050	12225	11025	47	3460	500	8310	10	1	9303140	1076	-18.19	2.94	12	0.05	-636.00	3941.00	24500	20240321	-52.78	10140	20231027	14.10	24500	-52.78	20240321	10160	13.88	20240805	24500	-52.78	20240321	10140	14.10	20231027	5.85	N	140670	500	46 억	259385	N	N	0	N	N
138	20240806	160730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	920	2	8.65	2313232480	204278	66.00	10500	11700	10500	13810	7450	10630	11331.30	2.00	72998	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1075	-18.16	2.93	12	2.20	-636.00	3941.00	24500	20240321	-52.86	10140	20231027	13.91	24500	-52.86	20240321	10160	13.68	20240805	24500	-52.86	20240321	10140	13.91	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
139	20240806	150741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	1070	2	10.07	2240703040	198026	63.98	10500	11700	10500	13810	7450	10630	11323.24	2.00	72398	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1088	-18.40	2.97	12	2.13	-636.00	3941.00	24500	20240321	-52.24	10140	20231027	15.38	24500	-52.24	20240321	10160	15.16	20240805	24500	-52.24	20240321	10140	15.38	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
140	20240806	140738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11530	900	2	8.47	2095309980	185507	59.94	10500	11700	10500	13810	7450	10630	11303.39	2.00	66766	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1073	-18.13	2.93	12	1.99	-636.00	3941.00	24500	20240321	-52.94	10140	20231027	13.71	24500	-52.94	20240321	10160	13.48	20240805	24500	-52.94	20240321	10140	13.71	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
141	20240806	130740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	1040	2	9.78	1911747990	169670	54.82	10500	11700	10500	13810	7450	10630	11276.20	2.00	59721	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1086	-18.35	2.96	12	1.82	-636.00	3941.00	24500	20240321	-52.37	10140	20231027	15.09	24500	-52.37	20240321	10160	14.86	20240805	24500	-52.37	20240321	10140	15.09	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
142	20240806	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11420	790	2	7.43	1701150370	151506	48.95	10500	11700	10500	13810	7450	10630	11237.48	2.00	49083	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1062	-17.96	2.90	12	1.63	-636.00	3941.00	24500	20240321	-53.39	10140	20231027	12.62	24500	-53.39	20240321	10160	12.40	20240805	24500	-53.39	20240321	10140	12.62	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
143	20240806	110731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11400	770	2	7.24	1577624850	140734	45.47	10500	11700	10500	13810	7450	10630	11219.60	2.00	47951	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1061	-17.92	2.89	12	1.51	-636.00	3941.00	24500	20240321	-53.47	10140	20231027	12.43	24500	-53.47	20240321	10160	12.20	20240805	24500	-53.47	20240321	10140	12.43	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
144	20240806	100731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	1040	2	9.78	1256243650	112544	36.36	10500	11700	10500	13810	7450	10630	11173.34	2.00	35443	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1086	-18.35	2.96	12	1.21	-636.00	3941.00	24500	20240321	-52.37	10140	20231027	15.09	24500	-52.37	20240321	10160	14.86	20240805	24500	-52.37	20240321	10140	15.09	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
145	20240806	090734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	370	2	3.48	439121470	40759	13.17	10500	11350	10500	13810	7450	10630	10782.19	2.00	1667	12703	11666	10913	9876	9123	11290	9500	47	3180	500	7650	10	1	9303140	1023	-17.30	2.79	12	0.44	-636.00	3941.00	24500	20240321	-55.10	10140	20231027	8.48	24500	-55.10	20240321	10160	8.27	20240805	24500	-55.10	20240321	10140	8.48	20231027	5.86	N	140670	500	46 억	186431	N	N	0	N	N
146	20240805	160721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10630	-1540	5	-12.65	3357822720	301511	91.53	11770	11950	10160	15820	8520	12170	11136.88	1.75	23365	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	989	-16.71	2.70	12	3.24	-636.00	3941.00	24500	20240321	-56.61	10140	20231027	4.83	24500	-56.61	20240321	10160	4.63	20240805	24500	-56.61	20240321	10140	4.83	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
147	20240805	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10510	-1660	5	-13.64	3063302490	273519	83.03	11770	11950	10160	15820	8520	12170	11199.49	1.75	20110	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	978	-16.53	2.67	12	2.94	-636.00	3941.00	24500	20240321	-57.10	10140	20231027	3.65	24500	-57.10	20240321	10160	3.44	20240805	24500	-57.10	20240321	10140	3.65	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
148	20240805	140735	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	-1090	5	-8.96	2266463140	198793	60.34	11770	11950	11010	15820	8520	12170	11401.01	1.75	28004	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	1031	-17.42	2.81	12	2.14	-636.00	3941.00	24500	20240321	-54.78	10140	20231027	9.27	24500	-54.78	20240321	11010	0.64	20240805	24500	-54.78	20240321	10140	9.27	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
149	20240805	130734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11200	-970	5	-7.97	1753809490	152745	46.37	11770	11950	11170	15820	8520	12170	11481.81	1.75	21739	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	1042	-17.61	2.84	12	1.64	-636.00	3941.00	24500	20240321	-54.29	10140	20231027	10.45	24500	-54.29	20240321	11170	0.27	20240805	24500	-54.29	20240321	10140	10.45	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
150	20240805	120728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11260	-910	5	-7.48	1503365800	130421	39.59	11770	11950	11250	15820	8520	12170	11526.87	1.75	18083	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	1048	-17.70	2.86	12	1.40	-636.00	3941.00	24500	20240321	-54.04	10140	20231027	11.05	24500	-54.04	20240321	11250	0.09	20240805	24500	-54.04	20240321	10140	11.05	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
151	20240805	110729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11340	-830	5	-6.82	1309539480	113312	34.40	11770	11950	11340	15820	8520	12170	11556.77	1.75	15317	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	1055	-17.83	2.88	12	1.22	-636.00	3941.00	24500	20240321	-53.71	10140	20231027	11.83	24500	-53.71	20240321	11340	0.00	20240805	24500	-53.71	20240321	10140	11.83	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
152	20240805	100728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	-590	5	-4.85	739448700	63618	19.31	11770	11950	11500	15820	8520	12170	11623.00	1.75	17165	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	1077	-18.21	2.94	12	0.68	-636.00	3941.00	24500	20240321	-52.73	10140	20231027	14.20	24500	-52.73	20240321	11500	0.70	20240805	24500	-52.73	20240321	10140	14.20	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
153	20240805	090723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	-590	5	-4.85	169355780	14495	4.40	11770	11950	11520	15820	8520	12170	11682.73	1.75	3255	13550	12860	12450	11760	11350	12655	11555	47	3650	500	8760	10	1	9303140	1077	-18.21	2.94	12	0.16	-636.00	3941.00	24500	20240321	-52.73	10140	20231027	14.20	24500	-52.73	20240321	11520	0.52	20240805	24500	-52.73	20240321	10140	14.20	20231027	6.02	N	140670	500	46 억	163052	N	N	0	N	N
154	20240802	160716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-1200	5	-8.98	4066771410	327265	656.25	13140	13140	12040	17380	9360	13370	12426.31	1.30	42112	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1132	-19.14	3.09	12	3.52	-636.00	3941.00	24500	20240321	-50.33	10140	20231027	20.02	24500	-50.33	20240321	12040	1.08	20240802	24500	-50.33	20240321	10140	20.02	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
155	20240802	150715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12270	-1100	5	-8.23	3945214370	317291	636.25	13140	13140	12040	17380	9360	13370	12433.82	1.30	44390	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1141	-19.29	3.11	12	3.41	-636.00	3941.00	24500	20240321	-49.92	10140	20231027	21.01	24500	-49.92	20240321	12040	1.91	20240802	24500	-49.92	20240321	10140	21.01	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
156	20240802	140719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12230	-1140	5	-8.53	3565595980	286191	573.89	13140	13140	12040	17380	9360	13370	12458.54	1.30	47793	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1138	-19.23	3.10	12	3.08	-636.00	3941.00	24500	20240321	-50.08	10140	20231027	20.61	24500	-50.08	20240321	12040	1.58	20240802	24500	-50.08	20240321	10140	20.61	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
157	20240802	130717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	-980	5	-7.33	3349501800	268664	538.74	13140	13140	12040	17380	9360	13370	12466.98	1.30	51604	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1153	-19.48	3.14	12	2.89	-636.00	3941.00	24500	20240321	-49.43	10140	20231027	22.19	24500	-49.43	20240321	12040	2.91	20240802	24500	-49.43	20240321	10140	22.19	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
158	20240802	120718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	-1000	5	-7.48	3275841400	262722	526.82	13140	13140	12040	17380	9360	13370	12468.57	1.30	52705	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1151	-19.45	3.14	12	2.82	-636.00	3941.00	24500	20240321	-49.51	10140	20231027	21.99	24500	-49.51	20240321	12040	2.74	20240802	24500	-49.51	20240321	10140	21.99	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
159	20240802	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	-1050	5	-7.85	3162654130	253538	508.41	13140	13140	12040	17380	9360	13370	12473.79	1.30	50556	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1146	-19.37	3.13	12	2.73	-636.00	3941.00	24500	20240321	-49.71	10140	20231027	21.50	24500	-49.71	20240321	12040	2.33	20240802	24500	-49.71	20240321	10140	21.50	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
160	20240802	100713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12450	-920	5	-6.88	1921732350	152766	306.33	13140	13140	12340	17380	9360	13370	12579.16	1.30	35404	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1158	-19.58	3.16	12	1.64	-636.00	3941.00	24500	20240321	-49.18	10140	20231027	22.78	24500	-49.18	20240321	12340	0.89	20240802	24500	-49.18	20240321	10140	22.78	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
161	20240802	090720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12810	-560	5	-4.19	242777980	18904	37.91	13140	13140	12780	17380	9360	13370	12840.38	1.30	4770	13816	13592	13436	13212	13056	13705	13325	47	4010	500	9620	10	1	9303140	1192	-20.14	3.25	12	0.20	-636.00	3941.00	24500	20240321	-47.71	10140	20231027	26.33	24500	-47.71	20240321	12780	0.23	20240802	24500	-47.71	20240321	10140	26.33	20231027	6.09	N	140670	500	46 억	120924	N	N	241	N	N
162	20240801	160713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13370	100	2	0.75	663702580	49321	65.92	13280	13660	13280	17250	9290	13270	13456.84	1.13	16113	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1244	-21.02	3.39	12	0.53	-636.00	3941.00	24500	20240321	-45.43	10140	20231027	31.85	24500	-45.43	20240321	12830	4.21	20240731	24500	-45.43	20240321	10140	31.85	20231027	6.19	N	140670	500	46 억	104826	N	N	241	N	N
163	20240801	150733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	170	2	1.28	602199520	44725	59.78	13280	13660	13280	17250	9290	13270	13464.49	1.13	15491	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1250	-21.13	3.41	12	0.48	-636.00	3941.00	24500	20240321	-45.14	10140	20231027	32.54	24500	-45.14	20240321	12830	4.75	20240731	24500	-45.14	20240321	10140	32.54	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N
164	20240801	140725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	170	2	1.28	553964900	41134	54.98	13280	13660	13280	17250	9290	13270	13467.32	1.13	14746	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1250	-21.13	3.41	12	0.44	-636.00	3941.00	24500	20240321	-45.14	10140	20231027	32.54	24500	-45.14	20240321	12830	4.75	20240731	24500	-45.14	20240321	10140	32.54	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N
165	20240801	130716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13540	270	2	2.03	500077990	37140	49.64	13280	13660	13280	17250	9290	13270	13464.67	1.13	15477	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1260	-21.29	3.44	12	0.40	-636.00	3941.00	24500	20240321	-44.73	10140	20231027	33.53	24500	-44.73	20240321	12830	5.53	20240731	24500	-44.73	20240321	10140	33.53	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N
166	20240801	120721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13510	240	2	1.81	454363400	33760	45.12	13280	13660	13280	17250	9290	13270	13458.63	1.13	13512	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1257	-21.24	3.43	12	0.36	-636.00	3941.00	24500	20240321	-44.86	10140	20231027	33.23	24500	-44.86	20240321	12830	5.30	20240731	24500	-44.86	20240321	10140	33.23	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N
167	20240801	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13430	160	2	1.21	420454140	31246	41.76	13280	13660	13280	17250	9290	13270	13456.25	1.13	12719	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1249	-21.12	3.41	12	0.34	-636.00	3941.00	24500	20240321	-45.18	10140	20231027	32.45	24500	-45.18	20240321	12830	4.68	20240731	24500	-45.18	20240321	10140	32.45	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N
168	20240801	100716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	140	2	1.06	341504350	25332	33.86	13280	13660	13280	17250	9290	13270	13481.14	1.13	9684	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1248	-21.08	3.40	12	0.27	-636.00	3941.00	24500	20240321	-45.27	10140	20231027	32.25	24500	-45.27	20240321	12830	4.52	20240731	24500	-45.27	20240321	10140	32.25	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N
169	20240801	090708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13510	240	2	1.81	56800130	4232	5.66	13280	13530	13280	17250	9290	13270	13421.58	1.13	1701	13603	13436	13133	12966	12663	13520	13050	47	3980	500	9550	10	1	9303140	1257	-21.24	3.43	12	0.05	-636.00	3941.00	24500	20240321	-44.86	10140	20231027	33.23	24500	-44.86	20240321	12830	5.30	20240731	24500	-44.86	20240321	10140	33.23	20231027	6.19	N	140670	500	46 억	104826	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History