KissMeData/146320/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	0	3	0.00	416971850	27992	66.07	15100	15100	14800	19340	10420	14880	14896.11	0.85	-4951	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1904	153.40	2.55	12	0.22	97.00	5841.00	27000	20240109	-44.89	12500	20240805	19.04	27000	-44.89	20240109	12500	19.04	20240805	27000	-44.89	20240109	12500	19.04	20240805	2.04	N	146320	500	63 억	109026	N	N	131	N	N
3	20240830	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-10	5	-0.07	411885020	27650	65.27	15100	15100	14800	19340	10420	14880	14896.38	0.85	-4926	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1902	153.30	2.55	12	0.22	97.00	5841.00	27000	20240109	-44.93	12500	20240805	18.96	27000	-44.93	20240109	12500	18.96	20240805	27000	-44.93	20240109	12500	18.96	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
4	20240830	140853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	40	2	0.27	379716040	25489	60.17	15100	15100	14800	19340	10420	14880	14897.25	0.85	-5086	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1909	153.81	2.55	12	0.20	97.00	5841.00	27000	20240109	-44.74	12500	20240805	19.36	27000	-44.74	20240109	12500	19.36	20240805	27000	-44.74	20240109	12500	19.36	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
5	20240830	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-80	5	-0.54	287267810	19255	45.45	15100	15100	14800	19340	10420	14880	14919.13	0.85	-7071	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1893	152.58	2.53	12	0.15	97.00	5841.00	27000	20240109	-45.19	12500	20240805	18.40	27000	-45.19	20240109	12500	18.40	20240805	27000	-45.19	20240109	12500	18.40	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
6	20240830	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14860	-20	5	-0.13	244376940	16361	38.62	15100	15100	14860	19340	10420	14880	14936.55	0.85	-6049	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1901	153.20	2.54	12	0.13	97.00	5841.00	27000	20240109	-44.96	12500	20240805	18.88	27000	-44.96	20240109	12500	18.88	20240805	27000	-44.96	20240109	12500	18.88	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
7	20240830	110900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	70	2	0.47	178000180	11907	28.11	15100	15100	14880	19340	10420	14880	14949.20	0.85	-2568	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1913	154.12	2.56	12	0.09	97.00	5841.00	27000	20240109	-44.63	12500	20240805	19.60	27000	-44.63	20240109	12500	19.60	20240805	27000	-44.63	20240109	12500	19.60	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
8	20240830	100856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	70	2	0.47	147344050	9857	23.27	15100	15100	14880	19340	10420	14880	14948.16	0.85	-904	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1913	154.12	2.56	12	0.08	97.00	5841.00	27000	20240109	-44.63	12500	20240805	19.60	27000	-44.63	20240109	12500	19.60	20240805	27000	-44.63	20240109	12500	19.60	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
9	20240830	090859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	120	2	0.81	23315260	1555	3.67	15100	15100	14890	19340	10420	14880	14993.74	0.85	-826	15153	15016	14893	14756	14633	14955	14695	64	4460	500	10710	10	1	12792923	1919	154.64	2.57	12	0.01	97.00	5841.00	27000	20240109	-44.44	12500	20240805	20.00	27000	-44.44	20240109	12500	20.00	20240805	27000	-44.44	20240109	12500	20.00	20240805	2.04	N	146320	500	63 억	109026	N	N	347	N	N
10	20240829	160857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	-410	5	-2.68	630855240	42362	40.30	15000	15030	14770	19870	10710	15290	14892.02	0.95	-13188	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1904	153.40	2.55	12	0.33	97.00	5841.00	27000	20240109	-44.89	12500	20240805	19.04	27000	-44.89	20240109	12500	19.04	20240805	27000	-44.89	20240109	12500	19.04	20240805	2.04	N	146320	500	63 억	122158	N	N	347	N	N
11	20240829	150906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-390	5	-2.55	603316240	40514	38.55	15000	15030	14770	19870	10710	15290	14891.55	0.95	-12352	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1906	153.61	2.55	12	0.32	97.00	5841.00	27000	20240109	-44.81	12500	20240805	19.20	27000	-44.81	20240109	12500	19.20	20240805	27000	-44.81	20240109	12500	19.20	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
12	20240829	140907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	-320	5	-2.09	567478170	38116	36.26	15000	15030	14770	19870	10710	15290	14888.19	0.95	-11116	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1915	154.33	2.56	12	0.30	97.00	5841.00	27000	20240109	-44.56	12500	20240805	19.76	27000	-44.56	20240109	12500	19.76	20240805	27000	-44.56	20240109	12500	19.76	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
13	20240829	130909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14890	-400	5	-2.62	481792660	32365	30.79	15000	15030	14770	19870	10710	15290	14886.22	0.95	-9044	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1905	153.51	2.55	12	0.25	97.00	5841.00	27000	20240109	-44.85	12500	20240805	19.12	27000	-44.85	20240109	12500	19.12	20240805	27000	-44.85	20240109	12500	19.12	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
14	20240829	120907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-490	5	-3.20	431275000	28963	27.56	15000	15030	14770	19870	10710	15290	14890.55	0.95	-8097	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1893	152.58	2.53	12	0.23	97.00	5841.00	27000	20240109	-45.19	12500	20240805	18.40	27000	-45.19	20240109	12500	18.40	20240805	27000	-45.19	20240109	12500	18.40	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
15	20240829	110907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	-330	5	-2.16	338692220	22736	21.63	15000	15030	14770	19870	10710	15290	14896.74	0.95	-4593	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1914	154.23	2.56	12	0.18	97.00	5841.00	27000	20240109	-44.59	12500	20240805	19.68	27000	-44.59	20240109	12500	19.68	20240805	27000	-44.59	20240109	12500	19.68	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
16	20240829	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	-280	5	-1.83	273935280	18403	17.51	15000	15030	14770	19870	10710	15290	14885.36	0.95	-2515	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1920	154.74	2.57	12	0.14	97.00	5841.00	27000	20240109	-44.41	12500	20240805	20.08	27000	-44.41	20240109	12500	20.08	20240805	27000	-44.41	20240109	12500	20.08	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
17	20240829	090905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-420	5	-2.75	100900140	6779	6.45	15000	15010	14850	19870	10710	15290	14884.22	0.95	625	16030	15660	15080	14710	14130	15845	14895	64	4580	500	11000	10	1	12792923	1902	153.30	2.55	12	0.05	97.00	5841.00	27000	20240109	-44.93	12500	20240805	18.96	27000	-44.93	20240109	12500	18.96	20240805	27000	-44.93	20240109	12500	18.96	20240805	2.04	N	146320	500	63 억	122158	N	N	60	N	N
18	20240828	160837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15290	710	2	4.87	1560340070	104784	85.07	14740	15450	14500	18950	10210	14580	14890.60	0.91	5201	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1956	157.63	2.62	12	0.82	97.00	5841.00	27000	20240109	-43.37	12500	20240805	22.32	27000	-43.37	20240109	12500	22.32	20240805	27000	-43.37	20240109	12500	22.32	20240805	2.06	N	146320	500	63 억	117008	N	N	60	N	N
19	20240828	150843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15260	680	2	4.66	1520360720	102165	82.94	14740	15450	14500	18950	10210	14580	14881.42	0.91	4121	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1952	157.32	2.61	12	0.80	97.00	5841.00	27000	20240109	-43.48	12500	20240805	22.08	27000	-43.48	20240109	12500	22.08	20240805	27000	-43.48	20240109	12500	22.08	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
20	20240828	140845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15210	630	2	4.32	1184360690	80275	65.17	14740	15280	14500	18950	10210	14580	14753.79	0.91	1461	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1946	156.80	2.60	12	0.63	97.00	5841.00	27000	20240109	-43.67	12500	20240805	21.68	27000	-43.67	20240109	12500	21.68	20240805	27000	-43.67	20240109	12500	21.68	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
21	20240828	130841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	110	2	0.75	929074710	63292	51.38	14740	15000	14500	18950	10210	14580	14679.18	0.91	-1264	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1879	151.44	2.51	12	0.49	97.00	5841.00	27000	20240109	-45.59	12500	20240805	17.52	27000	-45.59	20240109	12500	17.52	20240805	27000	-45.59	20240109	12500	17.52	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
22	20240828	120840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14550	-30	5	-0.21	879581750	59893	48.62	14740	15000	14500	18950	10210	14580	14685.89	0.91	-1379	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1861	150.00	2.49	12	0.47	97.00	5841.00	27000	20240109	-46.11	12500	20240805	16.40	27000	-46.11	20240109	12500	16.40	20240805	27000	-46.11	20240109	12500	16.40	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
23	20240828	110840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14530	-50	5	-0.34	523110060	35671	28.96	14740	14880	14500	18950	10210	14580	14664.86	0.91	2163	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1859	149.79	2.49	12	0.28	97.00	5841.00	27000	20240109	-46.19	12500	20240805	16.24	27000	-46.19	20240109	12500	16.24	20240805	27000	-46.19	20240109	12500	16.24	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
24	20240828	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14700	120	2	0.82	412430320	28102	22.81	14740	14880	14500	18950	10210	14580	14676.19	0.91	3347	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1881	151.55	2.52	12	0.22	97.00	5841.00	27000	20240109	-45.56	12500	20240805	17.60	27000	-45.56	20240109	12500	17.60	20240805	27000	-45.56	20240109	12500	17.60	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
25	20240828	090854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	-20	5	-0.14	113477120	7777	6.31	14740	14740	14550	18950	10210	14580	14591.37	0.91	-711	16200	15390	14840	14030	13480	15115	13755	64	4370	500	10490	10	1	12792923	1863	150.10	2.49	12	0.06	97.00	5841.00	27000	20240109	-46.07	12500	20240805	16.48	27000	-46.07	20240109	12500	16.48	20240805	27000	-46.07	20240109	12500	16.48	20240805	2.06	N	146320	500	63 억	117008	N	N	40	N	N
26	20240827	160837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	-290	5	-1.95	1786898990	121224	263.34	15310	15650	14290	19330	10410	14870	14740.56	0.96	-5432	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1865	150.31	2.50	12	0.95	97.00	5841.00	27000	20240109	-46.00	12500	20240805	16.64	27000	-46.00	20240109	12500	16.64	20240805	27000	-46.00	20240109	12500	16.64	20240805	2.04	N	146320	500	63 억	122440	N	N	40	N	N
27	20240827	150841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	-310	5	-2.08	1748132690	118562	257.56	15310	15650	14290	19330	10410	14870	14744.36	0.96	-5295	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1863	150.10	2.49	12	0.93	97.00	5841.00	27000	20240109	-46.07	12500	20240805	16.48	27000	-46.07	20240109	12500	16.48	20240805	27000	-46.07	20240109	12500	16.48	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
28	20240827	140844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14410	-460	5	-3.09	1639362720	111052	241.24	15310	15650	14290	19330	10410	14870	14762.03	0.96	-6427	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1843	148.56	2.47	12	0.87	97.00	5841.00	27000	20240109	-46.63	12500	20240805	15.28	27000	-46.63	20240109	12500	15.28	20240805	27000	-46.63	20240109	12500	15.28	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
29	20240827	130846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14410	-460	5	-3.09	1569756400	106217	230.74	15310	15650	14290	19330	10410	14870	14778.69	0.96	-5906	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1843	148.56	2.47	12	0.83	97.00	5841.00	27000	20240109	-46.63	12500	20240805	15.28	27000	-46.63	20240109	12500	15.28	20240805	27000	-46.63	20240109	12500	15.28	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
30	20240827	120847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	-510	5	-3.43	1445334550	97535	211.88	15310	15650	14350	19330	10410	14870	14818.58	0.96	-6097	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1837	148.04	2.46	12	0.76	97.00	5841.00	27000	20240109	-46.81	12500	20240805	14.88	27000	-46.81	20240109	12500	14.88	20240805	27000	-46.81	20240109	12500	14.88	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
31	20240827	110844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	-310	5	-2.08	1092345080	73223	159.07	15310	15650	14560	19330	10410	14870	14918.12	0.96	3484	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1863	150.10	2.49	12	0.57	97.00	5841.00	27000	20240109	-46.07	12500	20240805	16.48	27000	-46.07	20240109	12500	16.48	20240805	27000	-46.07	20240109	12500	16.48	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
32	20240827	100843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14630	-240	5	-1.61	946250120	63223	137.34	15310	15650	14560	19330	10410	14870	14967.00	0.96	3902	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1872	150.82	2.50	12	0.49	97.00	5841.00	27000	20240109	-45.81	12500	20240805	17.04	27000	-45.81	20240109	12500	17.04	20240805	27000	-45.81	20240109	12500	17.04	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
33	20240827	090842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	190	2	1.28	431568060	28166	61.19	15310	15650	15040	19330	10410	14870	15323.76	0.96	-1543	15103	14986	14843	14726	14583	15045	14785	64	4460	500	10700	10	1	12792923	1927	155.26	2.58	12	0.22	97.00	5841.00	27000	20240109	-44.22	12500	20240805	20.48	27000	-44.22	20240109	12500	20.48	20240805	27000	-44.22	20240109	12500	20.48	20240805	2.04	N	146320	500	63 억	122440	N	N	156	N	N
34	20240826	160829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-20	5	-0.13	681775570	46033	49.69	14740	14960	14700	19350	10430	14890	14810.58	1.06	-12969	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1902	153.30	2.55	12	0.36	97.00	5841.00	27000	20240109	-44.93	12500	20240805	18.96	27000	-44.93	20240109	12500	18.96	20240805	27000	-44.93	20240109	12500	18.96	20240805	1.98	N	146320	500	63 억	135394	N	N	156	N	N
35	20240826	150837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	-80	5	-0.54	635107220	42891	46.30	14740	14960	14700	19350	10430	14890	14807.47	1.06	-13288	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1895	152.68	2.54	12	0.34	97.00	5841.00	27000	20240109	-45.15	12500	20240805	18.48	27000	-45.15	20240109	12500	18.48	20240805	27000	-45.15	20240109	12500	18.48	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
36	20240826	140839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14760	-130	5	-0.87	592395810	40005	43.18	14740	14960	14700	19350	10430	14890	14808.04	1.06	-13296	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1888	152.16	2.53	12	0.31	97.00	5841.00	27000	20240109	-45.33	12500	20240805	18.08	27000	-45.33	20240109	12500	18.08	20240805	27000	-45.33	20240109	12500	18.08	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
37	20240826	130841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	-140	5	-0.94	571113960	38563	41.63	14740	14960	14700	19350	10430	14890	14809.89	1.06	-13490	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1887	152.06	2.53	12	0.30	97.00	5841.00	27000	20240109	-45.37	12500	20240805	18.00	27000	-45.37	20240109	12500	18.00	20240805	27000	-45.37	20240109	12500	18.00	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
38	20240826	120835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-90	5	-0.60	409134090	27614	29.81	14740	14960	14700	19350	10430	14890	14816.18	1.06	-5221	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1893	152.58	2.53	12	0.22	97.00	5841.00	27000	20240109	-45.19	12500	20240805	18.40	27000	-45.19	20240109	12500	18.40	20240805	27000	-45.19	20240109	12500	18.40	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
39	20240826	110840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14820	-70	5	-0.47	366675500	24747	26.71	14740	14960	14700	19350	10430	14890	14816.97	1.06	-4812	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1896	152.78	2.54	12	0.19	97.00	5841.00	27000	20240109	-45.11	12500	20240805	18.56	27000	-45.11	20240109	12500	18.56	20240805	27000	-45.11	20240109	12500	18.56	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
40	20240826	100839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14890	0	3	0.00	261816670	17695	19.10	14740	14960	14700	19350	10430	14890	14796.08	1.06	-2721	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1905	153.51	2.55	12	0.14	97.00	5841.00	27000	20240109	-44.85	12500	20240805	19.12	27000	-44.85	20240109	12500	19.12	20240805	27000	-44.85	20240109	12500	19.12	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
41	20240826	090836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	-90	5	-0.60	81783910	5531	5.97	14740	14870	14740	19350	10430	14890	14786.46	1.06	892	15456	15172	14986	14702	14516	15080	14610	64	4460	500	10720	10	1	12792923	1893	152.58	2.53	12	0.04	97.00	5841.00	27000	20240109	-45.19	12500	20240805	18.40	27000	-45.19	20240109	12500	18.40	20240805	27000	-45.19	20240109	12500	18.40	20240805	1.98	N	146320	500	63 억	135394	N	N	47	N	N
42	20240823	160831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14890	-410	5	-2.68	1368966590	91805	141.76	15270	15270	14800	19890	10710	15300	14911.68	1.14	-10196	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1905	153.51	2.55	12	0.72	97.00	5841.00	27000	20240109	-44.85	12500	20240805	19.12	27000	-44.85	20240109	12500	19.12	20240805	27000	-44.85	20240109	12500	19.12	20240805	1.97	N	146320	500	63 억	145529	N	N	47	N	N
43	20240823	150839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14910	-390	5	-2.55	1344941380	90191	139.27	15270	15270	14800	19890	10710	15300	14912.15	1.14	-9924	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1907	153.71	2.55	12	0.71	97.00	5841.00	27000	20240109	-44.78	12500	20240805	19.28	27000	-44.78	20240109	12500	19.28	20240805	27000	-44.78	20240109	12500	19.28	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
44	20240823	140837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	-380	5	-2.48	1256650550	84271	130.12	15270	15270	14800	19890	10710	15300	14912.02	1.14	-9269	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1909	153.81	2.55	12	0.66	97.00	5841.00	27000	20240109	-44.74	12500	20240805	19.36	27000	-44.74	20240109	12500	19.36	20240805	27000	-44.74	20240109	12500	19.36	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
45	20240823	130837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-450	5	-2.94	1156742720	77559	119.76	15270	15270	14800	19890	10710	15300	14914.36	1.14	-9759	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1900	153.09	2.54	12	0.61	97.00	5841.00	27000	20240109	-45.00	12500	20240805	18.80	27000	-45.00	20240109	12500	18.80	20240805	27000	-45.00	20240109	12500	18.80	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
46	20240823	120836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14910	-390	5	-2.55	1001096110	67079	103.58	15270	15270	14800	19890	10710	15300	14924.14	1.14	-8722	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1907	153.71	2.55	12	0.52	97.00	5841.00	27000	20240109	-44.78	12500	20240805	19.28	27000	-44.78	20240109	12500	19.28	20240805	27000	-44.78	20240109	12500	19.28	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
47	20240823	110834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-400	5	-2.61	939798320	62960	97.22	15270	15270	14800	19890	10710	15300	14926.91	1.14	-9848	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1906	153.61	2.55	12	0.49	97.00	5841.00	27000	20240109	-44.81	12500	20240805	19.20	27000	-44.81	20240109	12500	19.20	20240805	27000	-44.81	20240109	12500	19.20	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
48	20240823	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	-450	5	-2.94	628186430	41954	64.78	15270	15270	14830	19890	10710	15300	14973.22	1.14	-6743	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1900	153.09	2.54	12	0.33	97.00	5841.00	27000	20240109	-45.00	12500	20240805	18.80	27000	-45.00	20240109	12500	18.80	20240805	27000	-45.00	20240109	12500	18.80	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
49	20240823	090837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15120	-180	5	-1.18	72247480	4788	7.39	15270	15270	15020	19890	10710	15300	15089.28	1.14	839	15586	15442	15156	15012	14726	15515	15085	64	4590	500	11010	10	1	12792923	1934	155.88	2.59	12	0.04	97.00	5841.00	27000	20240109	-44.00	12500	20240805	20.96	27000	-44.00	20240109	12500	20.96	20240805	27000	-44.00	20240109	12500	20.96	20240805	1.97	N	146320	500	63 억	145529	N	N	0	N	N
50	20240822	160830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	250	2	1.66	980765320	64762	162.82	15050	15300	14870	19560	10540	15050	15144.13	1.29	-19156	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1957	157.73	2.62	12	0.51	97.00	5841.00	27000	20240109	-43.33	12500	20240805	22.40	27000	-43.33	20240109	12500	22.40	20240805	27000	-43.33	20240109	12500	22.40	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
51	20240822	150838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	230	2	1.53	934428000	61731	155.20	15050	15290	14870	19560	10540	15050	15137.09	1.29	-18671	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1955	157.53	2.62	12	0.48	97.00	5841.00	27000	20240109	-43.41	12500	20240805	22.24	27000	-43.41	20240109	12500	22.24	20240805	27000	-43.41	20240109	12500	22.24	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
52	20240822	140838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	230	2	1.53	788314910	52139	131.09	15050	15290	14870	19560	10540	15050	15119.49	1.29	-14774	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1955	157.53	2.62	12	0.41	97.00	5841.00	27000	20240109	-43.41	12500	20240805	22.24	27000	-43.41	20240109	12500	22.24	20240805	27000	-43.41	20240109	12500	22.24	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
53	20240822	130839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	-10	5	-0.07	639126420	42308	106.37	15050	15290	14870	19560	10540	15050	15106.51	1.29	-12026	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1924	155.05	2.57	12	0.33	97.00	5841.00	27000	20240109	-44.30	12500	20240805	20.32	27000	-44.30	20240109	12500	20.32	20240805	27000	-44.30	20240109	12500	20.32	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
54	20240822	120842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	-10	5	-0.07	488886430	32273	81.14	15050	15290	14960	19560	10540	15050	15148.47	1.29	-9437	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1924	155.05	2.57	12	0.25	97.00	5841.00	27000	20240109	-44.30	12500	20240805	20.32	27000	-44.30	20240109	12500	20.32	20240805	27000	-44.30	20240109	12500	20.32	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
55	20240822	110834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	50	2	0.33	399525730	26327	66.19	15050	15290	15010	19560	10540	15050	15175.51	1.29	-7454	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1932	155.67	2.59	12	0.21	97.00	5841.00	27000	20240109	-44.07	12500	20240805	20.80	27000	-44.07	20240109	12500	20.80	20240805	27000	-44.07	20240109	12500	20.80	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
56	20240822	100833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	200	2	1.33	278810550	18354	46.15	15050	15290	15010	19560	10540	15050	15190.72	1.29	-5520	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1951	157.22	2.61	12	0.14	97.00	5841.00	27000	20240109	-43.52	12500	20240805	22.00	27000	-43.52	20240109	12500	22.00	20240805	27000	-43.52	20240109	12500	22.00	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
57	20240822	090835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	230	2	1.53	89520930	5877	14.78	15050	15280	15050	19560	10540	15050	15232.42	1.29	214	15330	15190	14980	14840	14630	15260	14910	64	4510	500	10830	10	1	12792923	1955	157.53	2.62	12	0.05	97.00	5841.00	27000	20240109	-43.41	12500	20240805	22.24	27000	-43.41	20240109	12500	22.24	20240805	27000	-43.41	20240109	12500	22.24	20240805	1.97	N	146320	500	63 억	164753	N	N	0	N	N
58	20240821	160828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15050	90	2	0.60	593571720	39682	69.86	14810	15120	14770	19440	10480	14960	14958.21	1.27	2786	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1925	155.15	2.58	12	0.31	97.00	5841.00	27000	20240109	-44.26	12500	20240805	20.40	27000	-44.26	20240109	12500	20.40	20240805	27000	-44.26	20240109	12500	20.40	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
59	20240821	150840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15050	90	2	0.60	584145490	39055	68.76	14810	15120	14770	19440	10480	14960	14957.00	1.27	2722	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1925	155.15	2.58	12	0.31	97.00	5841.00	27000	20240109	-44.26	12500	20240805	20.40	27000	-44.26	20240109	12500	20.40	20240805	27000	-44.26	20240109	12500	20.40	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
60	20240821	140834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	20	2	0.13	485298410	32466	57.16	14810	15120	14770	19440	10480	14960	14947.90	1.27	-124	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1916	154.43	2.56	12	0.25	97.00	5841.00	27000	20240109	-44.52	12500	20240805	19.84	27000	-44.52	20240109	12500	19.84	20240805	27000	-44.52	20240109	12500	19.84	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
61	20240821	130843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	-40	5	-0.27	350069720	23445	41.28	14810	15120	14770	19440	10480	14960	14931.53	1.27	-887	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1909	153.81	2.55	12	0.18	97.00	5841.00	27000	20240109	-44.74	12500	20240805	19.36	27000	-44.74	20240109	12500	19.36	20240805	27000	-44.74	20240109	12500	19.36	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
62	20240821	120841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-10	5	-0.07	290629800	19461	34.26	14810	15120	14770	19440	10480	14960	14933.96	1.27	-386	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1913	154.12	2.56	12	0.15	97.00	5841.00	27000	20240109	-44.63	12500	20240805	19.60	27000	-44.63	20240109	12500	19.60	20240805	27000	-44.63	20240109	12500	19.60	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
63	20240821	110837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	-80	5	-0.53	208647800	13970	24.60	14810	15120	14770	19440	10480	14960	14935.42	1.27	-572	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1904	153.40	2.55	12	0.11	97.00	5841.00	27000	20240109	-44.89	12500	20240805	19.04	27000	-44.89	20240109	12500	19.04	20240805	27000	-44.89	20240109	12500	19.04	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
64	20240821	100842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-90	5	-0.60	134516560	8993	15.83	14810	15120	14770	19440	10480	14960	14957.92	1.27	552	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1902	153.30	2.55	12	0.07	97.00	5841.00	27000	20240109	-44.93	12500	20240805	18.96	27000	-44.93	20240109	12500	18.96	20240805	27000	-44.93	20240109	12500	18.96	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
65	20240821	090833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	20	2	0.13	17951020	1203	2.12	14810	15050	14770	19440	10480	14960	14921.88	1.27	208	15340	15150	14990	14800	14640	15070	14720	64	4480	500	10770	10	1	12792923	1916	154.43	2.56	12	0.01	97.00	5841.00	27000	20240109	-44.52	12500	20240805	19.84	27000	-44.52	20240109	12500	19.84	20240805	27000	-44.52	20240109	12500	19.84	20240805	1.95	N	146320	500	63 억	161967	N	N	0	N	N
66	20240820	160823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	210	2	1.42	848166020	56583	89.19	15000	15180	14830	19170	10330	14750	14989.78	1.24	3026	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1914	154.23	2.56	12	0.44	97.00	5841.00	27000	20240109	-44.59	12500	20240805	19.68	27000	-44.59	20240109	12500	19.68	20240805	27000	-44.59	20240109	12500	19.68	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
67	20240820	150835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	240	2	1.63	653510280	43640	68.79	15000	15180	14830	19170	10330	14750	14975.03	1.24	10074	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1918	154.54	2.57	12	0.34	97.00	5841.00	27000	20240109	-44.48	12500	20240805	19.92	27000	-44.48	20240109	12500	19.92	20240805	27000	-44.48	20240109	12500	19.92	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
68	20240820	140832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	220	2	1.49	594981360	39730	62.62	15000	15180	14830	19170	10330	14750	14975.62	1.24	7699	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1915	154.33	2.56	12	0.31	97.00	5841.00	27000	20240109	-44.56	12500	20240805	19.76	27000	-44.56	20240109	12500	19.76	20240805	27000	-44.56	20240109	12500	19.76	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
69	20240820	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	180	2	1.22	525086390	35052	55.25	15000	15180	14830	19170	10330	14750	14980.21	1.24	5630	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1910	153.92	2.56	12	0.27	97.00	5841.00	27000	20240109	-44.70	12500	20240805	19.44	27000	-44.70	20240109	12500	19.44	20240805	27000	-44.70	20240109	12500	19.44	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
70	20240820	120830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	170	2	1.15	487797680	32552	51.31	15000	15180	14830	19170	10330	14750	14985.18	1.24	5080	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1909	153.81	2.55	12	0.25	97.00	5841.00	27000	20240109	-44.74	12500	20240805	19.36	27000	-44.74	20240109	12500	19.36	20240805	27000	-44.74	20240109	12500	19.36	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
71	20240820	110826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	170	2	1.15	428437640	28576	45.04	15000	15180	14830	19170	10330	14750	14992.92	1.24	4060	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1909	153.81	2.55	12	0.22	97.00	5841.00	27000	20240109	-44.74	12500	20240805	19.36	27000	-44.74	20240109	12500	19.36	20240805	27000	-44.74	20240109	12500	19.36	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
72	20240820	100826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	170	2	1.15	338688700	22547	35.54	15000	15180	14880	19170	10330	14750	15021.45	1.24	5345	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1909	153.81	2.55	12	0.18	97.00	5841.00	27000	20240109	-44.74	12500	20240805	19.36	27000	-44.74	20240109	12500	19.36	20240805	27000	-44.74	20240109	12500	19.36	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
73	20240820	090828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	130	2	0.88	89548620	5951	9.38	15000	15180	14880	19170	10330	14750	15047.66	1.24	2433	15336	15042	14806	14512	14276	14925	14395	64	4420	500	10620	10	1	12792923	1904	153.40	2.55	12	0.05	97.00	5841.00	27000	20240109	-44.89	12500	20240805	19.04	27000	-44.89	20240109	12500	19.04	20240805	27000	-44.89	20240109	12500	19.04	20240805	1.94	N	146320	500	63 억	158910	N	N	0	N	N
74	20240819	160819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	-60	5	-0.41	933340090	63323	104.52	14830	15100	14570	19250	10370	14810	14739.35	1.23	1793	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1887	152.06	2.53	12	0.49	97.00	5841.00	27000	20240109	-45.37	12500	20240805	18.00	27000	-45.37	20240109	12500	18.00	20240805	27000	-45.37	20240109	12500	18.00	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
75	20240819	150825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	60	2	0.41	923144610	62632	103.38	14830	15100	14570	19250	10370	14810	14739.18	1.23	2127	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1902	153.30	2.55	12	0.49	97.00	5841.00	27000	20240109	-44.93	12500	20240805	18.96	27000	-44.93	20240109	12500	18.96	20240805	27000	-44.93	20240109	12500	18.96	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
76	20240819	140827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	-120	5	-0.81	776267340	52630	86.87	14830	15100	14570	19250	10370	14810	14749.52	1.23	1697	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1879	151.44	2.51	12	0.41	97.00	5841.00	27000	20240109	-45.59	12500	20240805	17.52	27000	-45.59	20240109	12500	17.52	20240805	27000	-45.59	20240109	12500	17.52	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
77	20240819	130822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14660	-150	5	-1.01	716072730	48528	80.10	14830	15100	14570	19250	10370	14810	14755.87	1.23	782	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1875	151.13	2.51	12	0.38	97.00	5841.00	27000	20240109	-45.70	12500	20240805	17.28	27000	-45.70	20240109	12500	17.28	20240805	27000	-45.70	20240109	12500	17.28	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
78	20240819	120822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14620	-190	5	-1.28	594986010	40241	66.42	14830	15100	14600	19250	10370	14810	14785.57	1.23	-1659	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1870	150.72	2.50	12	0.31	97.00	5841.00	27000	20240109	-45.85	12500	20240805	16.96	27000	-45.85	20240109	12500	16.96	20240805	27000	-45.85	20240109	12500	16.96	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
79	20240819	110824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	40	2	0.27	342733470	23042	38.03	14830	15100	14630	19250	10370	14810	14874.29	1.23	-6098	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1900	153.09	2.54	12	0.18	97.00	5841.00	27000	20240109	-45.00	12500	20240805	18.80	27000	-45.00	20240109	12500	18.80	20240805	27000	-45.00	20240109	12500	18.80	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
80	20240819	100825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	30	2	0.20	285062120	19148	31.61	14830	15100	14630	19250	10370	14810	14887.31	1.23	-5375	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1898	152.99	2.54	12	0.15	97.00	5841.00	27000	20240109	-45.04	12500	20240805	18.72	27000	-45.04	20240109	12500	18.72	20240805	27000	-45.04	20240109	12500	18.72	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
81	20240819	090824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	-120	5	-0.81	58276400	3951	6.52	14830	14830	14630	19250	10370	14810	14749.78	1.23	-2802	15223	15016	14823	14616	14423	14920	14520	64	4440	500	10660	10	1	12792923	1879	151.44	2.51	12	0.03	97.00	5841.00	27000	20240109	-45.59	12500	20240805	17.52	27000	-45.59	20240109	12500	17.52	20240805	27000	-45.59	20240109	12500	17.52	20240805	1.99	N	146320	500	63 억	157137	N	N	13	N	N
82	20240816	160816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	120	2	0.82	892336780	60317	147.43	14850	15030	14630	19090	10290	14690	14794.29	1.23	-198	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1895	152.68	2.54	12	0.47	97.00	5841.00	27000	20240109	-45.15	12500	20240805	18.48	27000	-45.15	20240109	12500	18.48	20240805	27000	-45.15	20240109	12500	18.48	20240805	2.02	N	146320	500	63 억	157975	N	N	13	N	N
83	20240816	150819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14780	90	2	0.61	833846520	56349	137.73	14850	15030	14630	19090	10290	14690	14798.09	1.23	-1398	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1891	152.37	2.53	12	0.44	97.00	5841.00	27000	20240109	-45.26	12500	20240805	18.24	27000	-45.26	20240109	12500	18.24	20240805	27000	-45.26	20240109	12500	18.24	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
84	20240816	140823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	0	3	0.00	761162610	51414	125.67	14850	15030	14630	19090	10290	14690	14804.80	1.23	-3125	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1879	151.44	2.51	12	0.40	97.00	5841.00	27000	20240109	-45.59	12500	20240805	17.52	27000	-45.59	20240109	12500	17.52	20240805	27000	-45.59	20240109	12500	17.52	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
85	20240816	130824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	80	2	0.54	654709880	44176	107.98	14850	15030	14630	19090	10290	14690	14820.78	1.23	-4720	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1890	152.27	2.53	12	0.35	97.00	5841.00	27000	20240109	-45.30	12500	20240805	18.16	27000	-45.30	20240109	12500	18.16	20240805	27000	-45.30	20240109	12500	18.16	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
86	20240816	120819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14760	70	2	0.48	594811900	40108	98.03	14850	15030	14630	19090	10290	14690	14830.61	1.23	-5475	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1888	152.16	2.53	12	0.31	97.00	5841.00	27000	20240109	-45.33	12500	20240805	18.08	27000	-45.33	20240109	12500	18.08	20240805	27000	-45.33	20240109	12500	18.08	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
87	20240816	110823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	110	2	0.75	530812360	35770	87.43	14850	15030	14630	19090	10290	14690	14840.02	1.23	-5907	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1893	152.58	2.53	12	0.28	97.00	5841.00	27000	20240109	-45.19	12500	20240805	18.40	27000	-45.19	20240109	12500	18.40	20240805	27000	-45.19	20240109	12500	18.40	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
88	20240816	100819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	160	2	1.09	201447740	13507	33.01	14850	15030	14810	19090	10290	14690	14915.99	1.23	-2417	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1900	153.09	2.54	12	0.11	97.00	5841.00	27000	20240109	-45.00	12500	20240805	18.80	27000	-45.00	20240109	12500	18.80	20240805	27000	-45.00	20240109	12500	18.80	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
89	20240816	090820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	120	2	0.82	51841070	3474	8.49	14850	15030	14810	19090	10290	14690	14929.48	1.23	-1625	14930	14810	14580	14460	14230	14695	14345	64	4400	500	10570	10	1	12792923	1895	152.68	2.54	12	0.03	97.00	5841.00	27000	20240109	-45.15	12500	20240805	18.48	27000	-45.15	20240109	12500	18.48	20240805	27000	-45.15	20240109	12500	18.48	20240805	2.02	N	146320	500	63 억	157975	N	N	2	N	N
90	20240814	160820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	490	2	3.45	592972960	40828	103.18	14700	14700	14350	18460	9940	14200	14523.68	1.16	9637	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1879	151.44	2.51	12	0.32	97.00	5841.00	27000	20240109	-45.59	12500	20240805	17.52	27000	-45.59	20240109	12500	17.52	20240805	27000	-45.59	20240109	12500	17.52	20240805	2.12	N	146320	500	63 억	148342	N	N	2	N	N
91	20240814	150823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14640	440	2	3.10	521978330	35992	90.96	14700	14700	14350	18460	9940	14200	14502.62	1.16	9652	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1873	150.93	2.51	12	0.28	97.00	5841.00	27000	20240109	-45.78	12500	20240805	17.12	27000	-45.78	20240109	12500	17.12	20240805	27000	-45.78	20240109	12500	17.12	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
92	20240814	140826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14570	370	2	2.61	475192680	32787	82.86	14700	14700	14350	18460	9940	14200	14493.33	1.16	8121	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1864	150.21	2.49	12	0.26	97.00	5841.00	27000	20240109	-46.04	12500	20240805	16.56	27000	-46.04	20240109	12500	16.56	20240805	27000	-46.04	20240109	12500	16.56	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
93	20240814	130823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14500	300	2	2.11	417668580	28831	72.86	14700	14700	14350	18460	9940	14200	14486.79	1.16	7342	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1855	149.48	2.48	12	0.23	97.00	5841.00	27000	20240109	-46.30	12500	20240805	16.00	27000	-46.30	20240109	12500	16.00	20240805	27000	-46.30	20240109	12500	16.00	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
94	20240814	120818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14540	340	2	2.39	354260330	24459	61.81	14700	14700	14350	18460	9940	14200	14483.84	1.16	7446	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1860	149.90	2.49	12	0.19	97.00	5841.00	27000	20240109	-46.15	12500	20240805	16.32	27000	-46.15	20240109	12500	16.32	20240805	27000	-46.15	20240109	12500	16.32	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
95	20240814	110815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14480	280	2	1.97	251792180	17381	43.92	14700	14700	14350	18460	9940	14200	14486.63	1.16	3209	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1852	149.28	2.48	12	0.14	97.00	5841.00	27000	20240109	-46.37	12500	20240805	15.84	27000	-46.37	20240109	12500	15.84	20240805	27000	-46.37	20240109	12500	15.84	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
96	20240814	100815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	190	2	1.34	131491910	9068	22.92	14700	14700	14350	18460	9940	14200	14500.65	1.16	-22	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1841	148.35	2.46	12	0.07	97.00	5841.00	27000	20240109	-46.70	12500	20240805	15.12	27000	-46.70	20240109	12500	15.12	20240805	27000	-46.70	20240109	12500	15.12	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
97	20240814	090847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14450	250	2	1.76	23016380	1589	4.02	14700	14700	14350	18460	9940	14200	14484.82	1.16	-547	14860	14530	14290	13960	13720	14410	13840	64	4260	500	10220	10	1	12792923	1849	148.97	2.47	12	0.01	97.00	5841.00	27000	20240109	-46.48	12500	20240805	15.60	27000	-46.48	20240109	12500	15.60	20240805	27000	-46.48	20240109	12500	15.60	20240805	2.12	N	146320	500	63 억	148342	N	N	0	N	N
98	20240813	160807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	-180	5	-1.25	561377850	39403	28.14	14520	14620	14050	18690	10070	14380	14247.08	1.10	7555	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1817	146.39	2.43	12	0.31	97.00	5841.00	27000	20240109	-47.41	12500	20240805	13.60	27000	-47.41	20240109	12500	13.60	20240805	27000	-47.41	20240109	12500	13.60	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
99	20240813	150813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14240	-140	5	-0.97	536586540	37658	26.89	14520	14620	14050	18690	10070	14380	14248.94	1.10	7705	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1822	146.80	2.44	12	0.29	97.00	5841.00	27000	20240109	-47.26	12500	20240805	13.92	27000	-47.26	20240109	12500	13.92	20240805	27000	-47.26	20240109	12500	13.92	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
100	20240813	140813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	-280	5	-1.95	457015960	32029	22.87	14520	14620	14050	18690	10070	14380	14268.81	1.10	4273	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1804	145.36	2.41	12	0.25	97.00	5841.00	27000	20240109	-47.78	12500	20240805	12.80	27000	-47.78	20240109	12500	12.80	20240805	27000	-47.78	20240109	12500	12.80	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
101	20240813	130814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	-130	5	-0.90	263395600	18348	13.10	14520	14620	14190	18690	10070	14380	14355.55	1.10	-1422	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1823	146.91	2.44	12	0.14	97.00	5841.00	27000	20240109	-47.22	12500	20240805	14.00	27000	-47.22	20240109	12500	14.00	20240805	27000	-47.22	20240109	12500	14.00	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
102	20240813	120808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14280	-100	5	-0.70	250977560	17476	12.48	14520	14620	14190	18690	10070	14380	14361.27	1.10	-1788	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1827	147.22	2.44	12	0.14	97.00	5841.00	27000	20240109	-47.11	12500	20240805	14.24	27000	-47.11	20240109	12500	14.24	20240805	27000	-47.11	20240109	12500	14.24	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
103	20240813	110807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	-130	5	-0.90	206753290	14368	10.26	14520	14620	14190	18690	10070	14380	14389.85	1.10	-2122	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1823	146.91	2.44	12	0.11	97.00	5841.00	27000	20240109	-47.22	12500	20240805	14.00	27000	-47.22	20240109	12500	14.00	20240805	27000	-47.22	20240109	12500	14.00	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
104	20240813	100809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	-60	5	-0.42	158477680	10988	7.85	14520	14620	14190	18690	10070	14380	14422.80	1.10	-2627	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1832	147.63	2.45	12	0.09	97.00	5841.00	27000	20240109	-46.96	12500	20240805	14.56	27000	-46.96	20240109	12500	14.56	20240805	27000	-46.96	20240109	12500	14.56	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
105	20240813	090813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14610	230	2	1.60	42286430	2915	2.08	14520	14620	14420	18690	10070	14380	14506.54	1.10	-1041	15306	14842	14196	13732	13086	15075	13965	64	4310	500	10350	10	1	12792923	1869	150.62	2.50	12	0.02	97.00	5841.00	27000	20240109	-45.89	12500	20240805	16.88	27000	-45.89	20240109	12500	16.88	20240805	27000	-45.89	20240109	12500	16.88	20240805	2.10	N	146320	500	63 억	140738	N	N	0	N	N
106	20240812	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14380	720	2	5.27	2005769300	139975	174.58	13550	14660	13550	17750	9570	13660	14329.48	1.10	198	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1840	148.25	2.46	12	1.09	97.00	5841.00	27000	20240109	-46.74	12500	20240805	15.04	27000	-46.74	20240109	12500	15.04	20240805	27000	-46.74	20240109	12500	15.04	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
107	20240812	150803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14400	740	2	5.42	1954969210	136448	170.18	13550	14660	13550	17750	9570	13660	14327.67	1.10	-2118	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1842	148.45	2.47	12	1.07	97.00	5841.00	27000	20240109	-46.67	12500	20240805	15.20	27000	-46.67	20240109	12500	15.20	20240805	27000	-46.67	20240109	12500	15.20	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
108	20240812	140803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	560	2	4.10	1774123250	123882	154.50	13550	14660	13550	17750	9570	13660	14321.18	1.10	-9817	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1819	146.60	2.43	12	0.97	97.00	5841.00	27000	20240109	-47.33	12500	20240805	13.76	27000	-47.33	20240109	12500	13.76	20240805	27000	-47.33	20240109	12500	13.76	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
109	20240812	130800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	550	2	4.03	1700708250	118713	148.06	13550	14660	13550	17750	9570	13660	14326.33	1.10	-11563	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1818	146.49	2.43	12	0.93	97.00	5841.00	27000	20240109	-47.37	12500	20240805	13.68	27000	-47.37	20240109	12500	13.68	20240805	27000	-47.37	20240109	12500	13.68	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
110	20240812	120759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	520	2	3.81	1619069630	112970	140.90	13550	14660	13550	17750	9570	13660	14331.97	1.10	-14729	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1814	146.19	2.43	12	0.88	97.00	5841.00	27000	20240109	-47.48	12500	20240805	13.44	27000	-47.48	20240109	12500	13.44	20240805	27000	-47.48	20240109	12500	13.44	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
111	20240812	110801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14290	630	2	4.61	1442672850	100608	125.48	13550	14660	13550	17750	9570	13660	14339.68	1.10	-19554	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1828	147.32	2.45	12	0.79	97.00	5841.00	27000	20240109	-47.07	12500	20240805	14.32	27000	-47.07	20240109	12500	14.32	20240805	27000	-47.07	20240109	12500	14.32	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
112	20240812	100755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	650	2	4.76	529080300	37369	46.61	13550	14430	13550	17750	9570	13660	14158.53	1.10	-2056	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1831	147.53	2.45	12	0.29	97.00	5841.00	27000	20240109	-47.00	12500	20240805	14.48	27000	-47.00	20240109	12500	14.48	20240805	27000	-47.00	20240109	12500	14.48	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
113	20240812	090753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	460	2	3.37	79064960	5746	7.17	13550	14430	13550	17750	9570	13660	13760.35	1.10	552	14500	14080	13770	13350	13040	13925	13195	64	4090	500	9830	10	1	12792923	1806	145.57	2.42	12	0.04	97.00	5841.00	27000	20240109	-47.70	12500	20240805	12.96	27000	-47.70	20240109	12500	12.96	20240805	27000	-47.70	20240109	12500	12.96	20240805	2.12	N	146320	500	63 억	140282	N	N	4	N	N
114	20240809	160751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13660	160	2	1.19	1089457670	79138	68.94	13670	14190	13460	17550	9450	13500	13766.85	1.01	9402	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1748	140.82	2.34	12	0.62	97.00	5841.00	27000	20240109	-49.41	12500	20240805	9.28	27000	-49.41	20240109	12500	9.28	20240805	27000	-49.41	20240109	12500	9.28	20240805	2.09	N	146320	500	63 억	129033	N	N	4	N	N
115	20240809	150809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13640	140	2	1.04	1067998680	77567	67.57	13670	14190	13460	17550	9450	13500	13768.72	1.01	9982	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1745	140.62	2.34	12	0.61	97.00	5841.00	27000	20240109	-49.48	12500	20240805	9.12	27000	-49.48	20240109	12500	9.12	20240805	27000	-49.48	20240109	12500	9.12	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
116	20240809	140810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13540	40	2	0.30	898710190	65073	56.68	13670	14190	13540	17550	9450	13500	13810.80	1.01	6326	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1732	139.59	2.32	12	0.51	97.00	5841.00	27000	20240109	-49.85	12500	20240805	8.32	27000	-49.85	20240109	12500	8.32	20240805	27000	-49.85	20240109	12500	8.32	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
117	20240809	130805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13680	180	2	1.33	777290570	56140	48.90	13670	14190	13570	17550	9450	13500	13845.57	1.01	5753	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1750	141.03	2.34	12	0.44	97.00	5841.00	27000	20240109	-49.33	12500	20240805	9.44	27000	-49.33	20240109	12500	9.44	20240805	27000	-49.33	20240109	12500	9.44	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
118	20240809	120805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13640	140	2	1.04	680732500	49053	42.73	13670	14190	13620	17550	9450	13500	13877.49	1.01	3576	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1745	140.62	2.34	12	0.38	97.00	5841.00	27000	20240109	-49.48	12500	20240805	9.12	27000	-49.48	20240109	12500	9.12	20240805	27000	-49.48	20240109	12500	9.12	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
119	20240809	110758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13780	280	2	2.07	594944640	42785	37.27	13670	14190	13630	17550	9450	13500	13905.45	1.01	3258	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1763	142.06	2.36	12	0.33	97.00	5841.00	27000	20240109	-48.96	12500	20240805	10.24	27000	-48.96	20240109	12500	10.24	20240805	27000	-48.96	20240109	12500	10.24	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
120	20240809	100807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13910	410	2	3.04	350485200	25031	21.80	13670	14190	13670	17550	9450	13500	14002.05	1.01	4486	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1779	143.40	2.38	12	0.20	97.00	5841.00	27000	20240109	-48.48	12500	20240805	11.28	27000	-48.48	20240109	12500	11.28	20240805	27000	-48.48	20240109	12500	11.28	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
121	20240809	090759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	610	2	4.52	66820660	4784	4.17	13670	14190	13670	17550	9450	13500	13967.53	1.01	2469	13993	13746	13433	13186	12873	13870	13310	64	4050	500	9720	10	1	12792923	1805	145.46	2.42	12	0.04	97.00	5841.00	27000	20240109	-47.74	12500	20240805	12.88	27000	-47.74	20240109	12500	12.88	20240805	27000	-47.74	20240109	12500	12.88	20240805	2.09	N	146320	500	63 억	129033	N	N	58	N	N
122	20240808	160746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	-90	5	-0.66	1529024670	113840	64.28	13440	13680	13120	17660	9520	13590	13431.32	0.93	8849	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1727	139.18	2.31	12	0.89	97.00	5841.00	27000	20240109	-50.00	12500	20240805	8.00	27000	-50.00	20240109	12500	8.00	20240805	27000	-50.00	20240109	12500	8.00	20240805	2.05	N	146320	500	63 억	119106	N	N	58	N	N
123	20240808	150756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13450	-140	5	-1.03	1504210620	111999	63.24	13440	13680	13120	17660	9520	13590	13430.57	0.93	8530	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1721	138.66	2.30	12	0.88	97.00	5841.00	27000	20240109	-50.19	12500	20240805	7.60	27000	-50.19	20240109	12500	7.60	20240805	27000	-50.19	20240109	12500	7.60	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
124	20240808	140757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13520	-70	5	-0.52	1437761320	107067	60.45	13440	13680	13120	17660	9520	13590	13428.61	0.93	6813	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1730	139.38	2.31	12	0.84	97.00	5841.00	27000	20240109	-49.93	12500	20240805	8.16	27000	-49.93	20240109	12500	8.16	20240805	27000	-49.93	20240109	12500	8.16	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
125	20240808	130758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13590	0	3	0.00	1279680640	95408	53.87	13440	13680	13120	17660	9520	13590	13412.72	0.93	6236	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1739	140.10	2.33	12	0.75	97.00	5841.00	27000	20240109	-49.67	12500	20240805	8.72	27000	-49.67	20240109	12500	8.72	20240805	27000	-49.67	20240109	12500	8.72	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
126	20240808	120802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	-40	5	-0.29	1138635000	85032	48.01	13440	13680	13120	17660	9520	13590	13390.66	0.93	4104	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1733	139.69	2.32	12	0.66	97.00	5841.00	27000	20240109	-49.81	12500	20240805	8.40	27000	-49.81	20240109	12500	8.40	20240805	27000	-49.81	20240109	12500	8.40	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
127	20240808	110755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13460	-130	5	-0.96	1023148220	76507	43.20	13440	13680	13120	17660	9520	13590	13373.26	0.93	2414	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1722	138.76	2.30	12	0.60	97.00	5841.00	27000	20240109	-50.15	12500	20240805	7.68	27000	-50.15	20240109	12500	7.68	20240805	27000	-50.15	20240109	12500	7.68	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
128	20240808	100754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13400	-190	5	-1.40	524931310	39640	22.38	13440	13440	13120	17660	9520	13590	13242.46	0.93	5010	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1714	138.14	2.29	12	0.31	97.00	5841.00	27000	20240109	-50.37	12500	20240805	7.20	27000	-50.37	20240109	12500	7.20	20240805	27000	-50.37	20240109	12500	7.20	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
129	20240808	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13390	-200	5	-1.47	77989420	5842	3.30	13440	13440	13250	17660	9520	13590	13349.78	0.93	72	16043	14816	14053	12826	12063	15430	13440	64	4070	500	9780	10	1	12792923	1713	138.04	2.29	12	0.05	97.00	5841.00	27000	20240109	-50.41	12500	20240805	7.12	27000	-50.41	20240109	12500	7.12	20240805	27000	-50.41	20240109	12500	7.12	20240805	2.05	N	146320	500	63 억	119106	N	N	3	N	N
130	20240807	160736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13590	100	2	0.74	2493615630	176782	141.57	13490	15280	13290	17530	9450	13490	14106.18	0.99	-18612	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1739	140.10	2.33	12	1.38	97.00	5841.00	27000	20240109	-49.67	12500	20240805	8.72	27000	-49.67	20240109	12500	8.72	20240805	27000	-49.67	20240109	12500	8.72	20240805	2.33	N	146320	500	63 억	126042	N	N	3	N	N
131	20240807	150748	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13610	120	2	0.89	2434436920	172433	138.09	13490	15280	13290	17530	9450	13490	14118.16	0.99	-18837	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1741	140.31	2.33	12	1.35	97.00	5841.00	27000	20240109	-49.59	12500	20240805	8.88	27000	-49.59	20240109	12500	8.88	20240805	27000	-49.59	20240109	12500	8.88	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
132	20240807	140754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13740	250	2	1.85	2336718310	165295	132.37	13490	15280	13290	17530	9450	13490	14136.65	0.99	-15962	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1758	141.65	2.35	12	1.29	97.00	5841.00	27000	20240109	-49.11	12500	20240805	9.92	27000	-49.11	20240109	12500	9.92	20240805	27000	-49.11	20240109	12500	9.92	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
133	20240807	130748	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13750	260	2	1.93	2233486080	157759	126.34	13490	15280	13290	17530	9450	13490	14157.58	0.99	-15349	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1759	141.75	2.35	12	1.23	97.00	5841.00	27000	20240109	-49.07	12500	20240805	10.00	27000	-49.07	20240109	12500	10.00	20240805	27000	-49.07	20240109	12500	10.00	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
134	20240807	120751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13910	420	2	3.11	2023128730	142552	114.16	13490	15280	13290	17530	9450	13490	14192.22	0.99	-11147	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1779	143.40	2.38	12	1.11	97.00	5841.00	27000	20240109	-48.48	12500	20240805	11.28	27000	-48.48	20240109	12500	11.28	20240805	27000	-48.48	20240109	12500	11.28	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
135	20240807	110750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13900	410	2	3.04	1752201060	123097	98.58	13490	15280	13290	17530	9450	13490	14234.31	0.99	-10940	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1778	143.30	2.38	12	0.96	97.00	5841.00	27000	20240109	-48.52	12500	20240805	11.20	27000	-48.52	20240109	12500	11.20	20240805	27000	-48.52	20240109	12500	11.20	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
136	20240807	100743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13390	-100	5	-0.74	124824300	9305	7.45	13490	13550	13290	17530	9450	13490	13414.76	0.99	-6078	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1713	138.04	2.29	12	0.07	97.00	5841.00	27000	20240109	-50.41	12500	20240805	7.12	27000	-50.41	20240109	12500	7.12	20240805	27000	-50.41	20240109	12500	7.12	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
137	20240807	090811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13440	-50	5	-0.37	27847390	2070	1.66	13490	13550	13290	17530	9450	13490	13452.85	0.99	-393	15070	14280	13410	12620	11750	14675	13015	64	4040	500	9710	10	1	12792923	1719	138.56	2.30	12	0.02	97.00	5841.00	27000	20240109	-50.22	12500	20240805	7.52	27000	-50.22	20240109	12500	7.52	20240805	27000	-50.22	20240109	12500	7.52	20240805	2.33	N	146320	500	63 억	126042	N	N	25	N	N
138	20240806	160735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13490	960	2	7.66	1685484110	124216	82.18	12540	14200	12540	16280	8780	12530	13569.10	0.94	5456	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1726	139.07	2.31	12	0.97	97.00	5841.00	27000	20240109	-50.04	12500	20240805	7.92	27000	-50.04	20240109	12500	7.92	20240805	27000	-50.04	20240109	12500	7.92	20240805	2.27	N	146320	500	63 억	120645	N	N	25	N	N
139	20240806	150746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13620	1090	2	8.70	1586135950	116842	77.30	12540	14200	12540	16280	8780	12530	13575.05	0.94	859	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1742	140.41	2.33	12	0.91	97.00	5841.00	27000	20240109	-49.56	12500	20240805	8.96	27000	-49.56	20240109	12500	8.96	20240805	27000	-49.56	20240109	12500	8.96	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
140	20240806	140743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13610	1080	2	8.62	1485064780	109397	72.38	12540	14200	12540	16280	8780	12530	13575.00	0.94	-2259	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1741	140.31	2.33	12	0.86	97.00	5841.00	27000	20240109	-49.59	12500	20240805	8.88	27000	-49.59	20240109	12500	8.88	20240805	27000	-49.59	20240109	12500	8.88	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
141	20240806	130745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13800	1270	2	10.14	1410277580	103902	68.74	12540	14200	12540	16280	8780	12530	13573.15	0.94	-3727	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1765	142.27	2.36	12	0.81	97.00	5841.00	27000	20240109	-48.89	12500	20240805	10.40	27000	-48.89	20240109	12500	10.40	20240805	27000	-48.89	20240109	12500	10.40	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
142	20240806	120746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13660	1130	2	9.02	1153880920	85325	56.45	12540	14200	12540	16280	8780	12530	13523.36	0.94	-9052	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1748	140.82	2.34	12	0.67	97.00	5841.00	27000	20240109	-49.41	12500	20240805	9.28	27000	-49.41	20240109	12500	9.28	20240805	27000	-49.41	20240109	12500	9.28	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
143	20240806	110736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13120	590	2	4.71	344321850	26376	17.45	12540	13460	12540	16280	8780	12530	13054.36	0.94	2136	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1678	135.26	2.25	12	0.21	97.00	5841.00	27000	20240109	-51.41	12500	20240805	4.96	27000	-51.41	20240109	12500	4.96	20240805	27000	-51.41	20240109	12500	4.96	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
144	20240806	100736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13360	830	2	6.62	271846620	20856	13.80	12540	13460	12540	16280	8780	12530	13034.46	0.94	1793	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1709	137.73	2.29	12	0.16	97.00	5841.00	27000	20240109	-50.52	12500	20240805	6.88	27000	-50.52	20240109	12500	6.88	20240805	27000	-50.52	20240109	12500	6.88	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
145	20240806	090740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13030	500	2	3.99	124681700	9730	6.44	12540	13130	12540	16280	8780	12530	12814.15	0.94	-1515	15096	13812	13156	11872	11216	13485	11545	64	3750	500	9020	10	1	12792923	1667	134.33	2.23	12	0.08	97.00	5841.00	27000	20240109	-51.74	12500	20240805	4.24	27000	-51.74	20240109	12500	4.24	20240805	27000	-51.74	20240109	12500	4.24	20240805	2.27	N	146320	500	63 억	120645	N	N	636	N	N
146	20240805	160726	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12530	-2070	5	-14.18	2004422750	150400	117.11	14440	14440	12500	18980	10220	14600	13329.14	0.93	427	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1603	129.18	2.15	12	1.18	97.00	5841.00	27000	20240109	-53.59	12500	20240805	0.24	27000	-53.59	20240109	12500	0.24	20240805	27000	-53.59	20240109	12500	0.24	20240805	2.29	N	146320	500	63 억	119590	N	N	636	N	N
147	20240805	150739	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12630	-1970	5	-13.49	1845357970	137816	107.31	14440	14440	12500	18980	10220	14600	13390.00	0.93	-3268	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1616	130.21	2.16	12	1.08	97.00	5841.00	27000	20240109	-53.22	12500	20240805	1.04	27000	-53.22	20240109	12500	1.04	20240805	27000	-53.22	20240109	12500	1.04	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
148	20240805	140741	58	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13310	-1290	5	-8.84	1269152000	92351	71.91	14440	14440	13300	18980	10220	14600	13742.69	0.93	-13162	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1703	137.22	2.28	12	0.72	97.00	5841.00	27000	20240109	-50.70	13300	20240805	0.08	27000	-50.70	20240109	13300	0.08	20240805	27000	-50.70	20240109	13300	0.08	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
149	20240805	130739	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13450	-1150	5	-7.88	1072705930	77698	60.50	14440	14440	13450	18980	10220	14600	13806.08	0.93	-13325	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1721	138.66	2.30	12	0.61	97.00	5841.00	27000	20240109	-50.19	13450	20240805	0.00	27000	-50.19	20240109	13450	0.00	20240805	27000	-50.19	20240109	13450	0.00	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
150	20240805	120733	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13590	-1010	5	-6.92	862799410	62139	48.38	14440	14440	13560	18980	10220	14600	13884.98	0.93	-10431	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1739	140.10	2.33	12	0.49	97.00	5841.00	27000	20240109	-49.67	13560	20240805	0.22	27000	-49.67	20240109	13560	0.22	20240805	27000	-49.67	20240109	13560	0.22	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
151	20240805	110734	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13880	-720	5	-4.93	564572480	40400	31.46	14440	14440	13800	18980	10220	14600	13974.55	0.93	-10720	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1776	143.09	2.38	12	0.32	97.00	5841.00	27000	20240109	-48.59	13800	20240805	0.58	27000	-48.59	20240109	13800	0.58	20240805	27000	-48.59	20240109	13800	0.58	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
152	20240805	100733	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13910	-690	5	-4.73	367658600	26188	20.39	14440	14440	13870	18980	10220	14600	14039.18	0.93	-5879	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1779	143.40	2.38	12	0.20	97.00	5841.00	27000	20240109	-48.48	13870	20240805	0.29	27000	-48.48	20240109	13870	0.29	20240805	27000	-48.48	20240109	13870	0.29	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
153	20240805	090728	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14010	-590	5	-4.04	76171470	5331	4.15	14440	14440	14000	18980	10220	14600	14288.34	0.93	-1618	15760	15180	14850	14270	13940	15015	14105	64	4380	500	10510	10	1	12792923	1792	144.43	2.40	12	0.04	97.00	5841.00	27000	20240109	-48.11	14000	20240805	0.07	27000	-48.11	20240109	14000	0.07	20240805	27000	-48.11	20240109	14000	0.07	20240805	2.29	N	146320	500	63 억	119590	N	N	0	N	N
154	20240802	160721	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14600	-1190	5	-7.54	1904963720	128203	456.60	15340	15430	14520	20500	11060	15790	14859.37	1.10	-20835	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1868	150.52	2.50	12	1.00	97.00	5841.00	27000	20240109	-45.93	14520	20240802	0.55	27000	-45.93	20240109	14520	0.55	20240802	27000	-45.93	20240109	14520	0.55	20240802	2.28	N	146320	500	63 억	140745	N	N	51	N	N
155	20240802	150720	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14610	-1180	5	-7.47	1812902090	121902	434.15	15340	15430	14520	20500	11060	15790	14871.80	1.10	-20116	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1869	150.62	2.50	12	0.95	97.00	5841.00	27000	20240109	-45.89	14520	20240802	0.62	27000	-45.89	20240109	14520	0.62	20240802	27000	-45.89	20240109	14520	0.62	20240802	2.28	N	146320	500	63 억	140745	N	N	51	N	N
156	20240802	140724	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14650	-1140	5	-7.22	1522267750	101968	363.16	15340	15430	14520	20500	11060	15790	14928.88	1.10	-20572	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1874	151.03	2.51	12	0.80	97.00	5841.00	27000	20240109	-45.74	14520	20240802	0.90	27000	-45.74	20240109	14520	0.90	20240802	27000	-45.74	20240109	14520	0.90	20240802	2.28	N	146320	500	63 억	140745	N	N	51	N	N
157	20240802	130722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	-980	5	-6.21	1178603640	78513	279.62	15340	15430	14780	20500	11060	15790	15011.57	1.10	-17491	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1895	152.68	2.54	12	0.61	97.00	5841.00	27000	20240109	-45.15	14700	20240730	0.75	27000	-45.15	20240109	14700	0.75	20240730	27000	-45.15	20240109	14700	0.75	20240730	2.28	N	146320	500	63 억	140745	N	N	51	N	N
158	20240802	120722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-920	5	-5.83	931666590	61862	220.32	15340	15430	14850	20500	11060	15790	15060.40	1.10	-10440	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1902	153.30	2.55	12	0.48	97.00	5841.00	27000	20240109	-44.93	14700	20240730	1.16	27000	-44.93	20240109	14700	1.16	20240730	27000	-44.93	20240109	14700	1.16	20240730	2.28	N	146320	500	63 억	140745	N	N	51	N	N
159	20240802	110723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-890	5	-5.64	815594010	54056	192.52	15340	15430	14880	20500	11060	15790	15087.95	1.10	-9064	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1906	153.61	2.55	12	0.42	97.00	5841.00	27000	20240109	-44.81	14700	20240730	1.36	27000	-44.81	20240109	14700	1.36	20240730	27000	-44.81	20240109	14700	1.36	20240730	2.28	N	146320	500	63 억	140745	N	N	51	N	N
160	20240802	100718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15090	-700	5	-4.43	461786740	30473	108.53	15340	15430	15010	20500	11060	15790	15153.96	1.10	-3778	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1930	155.57	2.58	12	0.24	97.00	5841.00	27000	20240109	-44.11	14700	20240730	2.65	27000	-44.11	20240109	14700	2.65	20240730	27000	-44.11	20240109	14700	2.65	20240730	2.28	N	146320	500	63 억	140745	N	N	51	N	N
161	20240802	090725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15410	-380	5	-2.41	37508190	2441	8.69	15340	15430	15330	20500	11060	15790	15365.91	1.10	-565	16210	16000	15790	15580	15370	15895	15475	64	4710	500	11360	10	1	12792923	1971	158.87	2.64	12	0.02	97.00	5841.00	27000	20240109	-42.93	14700	20240730	4.83	27000	-42.93	20240109	14700	4.83	20240730	27000	-42.93	20240109	14700	4.83	20240730	2.28	N	146320	500	63 억	140745	N	N	51	N	N
162	20240801	160718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15790	20	2	0.13	435117230	27601	22.18	15990	16000	15580	20500	11040	15770	15764.54	1.17	-8650	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2020	162.78	2.70	12	0.22	97.00	5841.00	27000	20240109	-41.52	14700	20240730	7.41	27000	-41.52	20240109	14700	7.41	20240730	27000	-41.52	20240109	14700	7.41	20240730	2.30	N	146320	500	63 억	149835	N	N	51	N	N
163	20240801	150738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	10	2	0.06	394569450	25028	20.11	15990	16000	15580	20500	11040	15770	15765.12	1.17	-7697	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2019	162.68	2.70	12	0.20	97.00	5841.00	27000	20240109	-41.56	14700	20240730	7.35	27000	-41.56	20240109	14700	7.35	20240730	27000	-41.56	20240109	14700	7.35	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N
164	20240801	140730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	30	2	0.19	358971600	22772	18.30	15990	16000	15580	20500	11040	15770	15763.73	1.17	-6853	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2021	162.89	2.71	12	0.18	97.00	5841.00	27000	20240109	-41.48	14700	20240730	7.48	27000	-41.48	20240109	14700	7.48	20240730	27000	-41.48	20240109	14700	7.48	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N
165	20240801	130720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	30	2	0.19	328219900	20827	16.74	15990	16000	15580	20500	11040	15770	15759.35	1.17	-6767	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2021	162.89	2.71	12	0.16	97.00	5841.00	27000	20240109	-41.48	14700	20240730	7.48	27000	-41.48	20240109	14700	7.48	20240730	27000	-41.48	20240109	14700	7.48	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N
166	20240801	120725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	10	2	0.06	309044610	19613	15.76	15990	16000	15580	20500	11040	15770	15757.13	1.17	-6791	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2019	162.68	2.70	12	0.15	97.00	5841.00	27000	20240109	-41.56	14700	20240730	7.35	27000	-41.56	20240109	14700	7.35	20240730	27000	-41.56	20240109	14700	7.35	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N
167	20240801	110724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15620	-150	5	-0.95	273001670	17321	13.92	15990	16000	15580	20500	11040	15770	15761.31	1.17	-6815	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	1998	161.03	2.67	12	0.14	97.00	5841.00	27000	20240109	-42.15	14700	20240730	6.26	27000	-42.15	20240109	14700	6.26	20240730	27000	-42.15	20240109	14700	6.26	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N
168	20240801	100721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15720	-50	5	-0.32	186238560	11768	9.46	15990	16000	15620	20500	11040	15770	15825.85	1.17	-4584	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2011	162.06	2.69	12	0.09	97.00	5841.00	27000	20240109	-41.78	14700	20240730	6.94	27000	-41.78	20240109	14700	6.94	20240730	27000	-41.78	20240109	14700	6.94	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N
169	20240801	090713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15980	210	2	1.33	41203290	2584	2.08	15990	16000	15820	20500	11040	15770	15945.55	1.17	1055	16396	16082	15516	15202	14636	16240	15360	64	4730	500	11350	10	1	12792923	2044	164.74	2.74	12	0.02	97.00	5841.00	27000	20240109	-40.81	14700	20240730	8.71	27000	-40.81	20240109	14700	8.71	20240730	27000	-40.81	20240109	14700	8.71	20240730	2.30	N	146320	500	63 억	149835	N	N	11	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History