KissMeData/264850/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	230	2	4.12	8710999420	1501721	269.82	5570	6030	5520	7250	3910	5580	5800.68	1.16	-58399	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1760	34.58	3.70	12	4.96	168.00	1570.00	9240	20240216	-37.12	2305	20230825	152.06	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2405	141.58	20230831	4.11	N	264850	100	30 억	351369	N	N	33	N	N
3	20240830	151051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5790	210	2	3.76	8400784360	1448120	260.19	5570	6030	5520	7250	3910	5580	5801.23	1.16	-61648	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1754	34.46	3.69	12	4.78	168.00	1570.00	9240	20240216	-37.34	2305	20230825	151.19	9240	-37.34	20240216	3960	46.21	20240104	9240	-37.34	20240216	2405	140.75	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
4	20240830	141049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5780	200	2	3.58	7721665870	1330851	239.12	5570	6030	5520	7250	3910	5580	5802.12	1.16	-80305	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1751	34.40	3.68	12	4.39	168.00	1570.00	9240	20240216	-37.45	2305	20230825	150.76	9240	-37.45	20240216	3960	45.96	20240104	9240	-37.45	20240216	2405	140.33	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
5	20240830	131042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5840	260	2	4.66	4884404040	851103	152.92	5570	5910	5520	7250	3910	5580	5738.99	1.16	-48597	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1769	34.76	3.72	12	2.81	168.00	1570.00	9240	20240216	-36.80	2305	20230825	153.36	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	2405	142.83	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
6	20240830	121046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	230	2	4.12	4119382260	720439	129.45	5570	5870	5520	7250	3910	5580	5717.96	1.16	-69426	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1760	34.58	3.70	12	2.38	168.00	1570.00	9240	20240216	-37.12	2305	20230825	152.06	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2405	141.58	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
7	20240830	111058	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5780	200	2	3.58	3270223580	574457	103.22	5570	5870	5520	7250	3910	5580	5692.81	1.16	-88359	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1751	34.40	3.68	12	1.90	168.00	1570.00	9240	20240216	-37.45	2305	20230825	150.76	9240	-37.45	20240216	3960	45.96	20240104	9240	-37.45	20240216	2405	140.33	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
8	20240830	101052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5600	20	2	0.36	1089659640	194827	35.01	5570	5690	5520	7250	3910	5580	5592.99	1.16	-55299	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1696	33.33	3.57	12	0.64	168.00	1570.00	9240	20240216	-39.39	2305	20230825	142.95	9240	-39.39	20240216	3960	41.41	20240104	9240	-39.39	20240216	2405	132.85	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
9	20240830	091057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5560	-20	5	-0.36	145657830	26120	4.69	5570	5650	5550	7250	3910	5580	5576.43	1.16	-1700	5886	5732	5586	5432	5286	5810	5510	30	1670	100	3450	10	1	30294612	1684	33.10	3.54	12	0.09	168.00	1570.00	9240	20240216	-39.83	2305	20230825	141.21	9240	-39.83	20240216	3960	40.40	20240104	9240	-39.83	20240216	2405	131.19	20230831	4.11	N	264850	100	30 억	351369	N	N	77	N	N
10	20240829	161055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5580	-40	5	-0.71	3045493070	545274	99.38	5520	5740	5440	7300	3940	5620	5585.28	1.20	-12180	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1690	33.21	3.55	12	1.80	168.00	1570.00	9240	20240216	-39.61	2290	20230823	143.67	9240	-39.61	20240216	3960	40.91	20240104	9240	-39.61	20240216	2385	133.96	20230829	4.11	N	264850	100	30 억	363510	N	N	77	N	N
11	20240829	151105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5570	-50	5	-0.89	2843729910	509125	92.79	5520	5740	5440	7300	3940	5620	5585.52	1.20	-32446	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1687	33.15	3.55	12	1.68	168.00	1570.00	9240	20240216	-39.72	2290	20230823	143.23	9240	-39.72	20240216	3960	40.66	20240104	9240	-39.72	20240216	2385	133.54	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
12	20240829	141105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5560	-60	5	-1.07	1939497390	348689	63.55	5520	5670	5440	7300	3940	5620	5562.25	1.20	-8995	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1684	33.10	3.54	12	1.15	168.00	1570.00	9240	20240216	-39.83	2290	20230823	142.79	9240	-39.83	20240216	3960	40.40	20240104	9240	-39.83	20240216	2385	133.12	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
13	20240829	131106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5570	-50	5	-0.89	1740155730	312886	57.03	5520	5670	5440	7300	3940	5620	5561.63	1.20	-20520	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1687	33.15	3.55	12	1.03	168.00	1570.00	9240	20240216	-39.72	2290	20230823	143.23	9240	-39.72	20240216	3960	40.66	20240104	9240	-39.72	20240216	2385	133.54	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
14	20240829	121105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5600	-20	5	-0.36	1574292070	283144	51.61	5520	5670	5440	7300	3940	5620	5560.04	1.20	-16216	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1696	33.33	3.57	12	0.93	168.00	1570.00	9240	20240216	-39.39	2290	20230823	144.54	9240	-39.39	20240216	3960	41.41	20240104	9240	-39.39	20240216	2385	134.80	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
15	20240829	111105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5610	-10	5	-0.18	1420706770	255876	46.64	5520	5660	5440	7300	3940	5620	5552.32	1.20	-18573	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1700	33.39	3.57	12	0.84	168.00	1570.00	9240	20240216	-39.29	2290	20230823	144.98	9240	-39.29	20240216	3960	41.67	20240104	9240	-39.29	20240216	2385	135.22	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
16	20240829	101058	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5630	10	2	0.18	1167494100	210758	38.41	5520	5660	5440	7300	3940	5620	5539.50	1.20	-13896	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1706	33.51	3.59	12	0.70	168.00	1570.00	9240	20240216	-39.07	2290	20230823	145.85	9240	-39.07	20240216	3960	42.17	20240104	9240	-39.07	20240216	2385	136.06	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
17	20240829	091103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5540	-80	5	-1.42	265655760	47930	8.74	5520	5600	5510	7300	3940	5620	5542.56	1.20	14478	5993	5806	5713	5526	5433	5760	5480	30	1680	100	3480	10	1	30294612	1678	32.98	3.53	12	0.16	168.00	1570.00	9240	20240216	-40.04	2290	20230823	141.92	9240	-40.04	20240216	3960	39.90	20240104	9240	-40.04	20240216	2385	132.29	20230829	4.11	N	264850	100	30 억	363510	N	N	12	N	N
18	20240828	161028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5620	-240	5	-4.10	3112349860	542347	112.17	5840	5900	5620	7610	4110	5860	5738.63	1.03	51409	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1703	33.45	3.58	12	1.79	168.00	1570.00	9240	20240216	-39.18	2290	20230823	145.41	9240	-39.18	20240216	3960	41.92	20240104	9240	-39.18	20240216	2345	139.66	20230828	4.04	N	264850	100	30 억	312122	N	N	12	N	N
19	20240828	151036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5640	-220	5	-3.75	2923292680	508804	105.24	5840	5900	5620	7610	4110	5860	5745.31	1.03	39069	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1709	33.57	3.59	12	1.68	168.00	1570.00	9240	20240216	-38.96	2290	20230823	146.29	9240	-38.96	20240216	3960	42.42	20240104	9240	-38.96	20240216	2345	140.51	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
20	20240828	141038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5670	-190	5	-3.24	2340889090	405694	83.91	5840	5900	5660	7610	4110	5860	5769.98	1.03	4650	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1718	33.75	3.61	12	1.34	168.00	1570.00	9240	20240216	-38.64	2290	20230823	147.60	9240	-38.64	20240216	3960	43.18	20240104	9240	-38.64	20240216	2345	141.79	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
21	20240828	131034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5730	-130	5	-2.22	1956373640	338123	69.93	5840	5900	5690	7610	4110	5860	5785.88	1.03	-22274	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1736	34.11	3.65	12	1.12	168.00	1570.00	9240	20240216	-37.99	2290	20230823	150.22	9240	-37.99	20240216	3960	44.70	20240104	9240	-37.99	20240216	2345	144.35	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
22	20240828	121033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5740	-120	5	-2.05	1515680000	261048	53.99	5840	5900	5730	7610	4110	5860	5806.04	1.03	-29066	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1739	34.17	3.66	12	0.86	168.00	1570.00	9240	20240216	-37.88	2290	20230823	150.66	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2345	144.78	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
23	20240828	111033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5730	-130	5	-2.22	1290675480	221966	45.91	5840	5900	5730	7610	4110	5860	5814.65	1.03	-32895	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1736	34.11	3.65	12	0.73	168.00	1570.00	9240	20240216	-37.99	2290	20230823	150.22	9240	-37.99	20240216	3960	44.70	20240104	9240	-37.99	20240216	2345	144.35	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
24	20240828	101059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5840	-20	5	-0.34	957987440	164293	33.98	5840	5900	5760	7610	4110	5860	5830.88	1.03	-23977	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1769	34.76	3.72	12	0.54	168.00	1570.00	9240	20240216	-36.80	2290	20230823	155.02	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	2345	149.04	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
25	20240828	091051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5830	-30	5	-0.51	254906420	43756	9.05	5840	5860	5780	7610	4110	5860	5825.26	1.03	-12019	6106	5982	5846	5722	5586	6045	5785	30	1750	100	3630	10	1	30294612	1766	34.70	3.71	12	0.14	168.00	1570.00	9240	20240216	-36.90	2290	20230823	154.59	9240	-36.90	20240216	3960	47.22	20240104	9240	-36.90	20240216	2345	148.61	20230828	4.04	N	264850	100	30 억	312122	N	N	0	N	N
26	20240827	161028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5860	-50	5	-0.85	2794783310	476623	62.45	5820	5970	5710	7680	4140	5910	5863.70	0.92	34468	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1775	34.88	3.73	12	1.57	168.00	1570.00	9240	20240216	-36.58	2290	20230823	155.90	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2345	149.89	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
27	20240827	151033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5860	-50	5	-0.85	2604128870	444160	58.20	5820	5970	5710	7680	4140	5910	5862.99	0.92	18949	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1775	34.88	3.73	12	1.47	168.00	1570.00	9240	20240216	-36.58	2290	20230823	155.90	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2345	149.89	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
28	20240827	141038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5880	-30	5	-0.51	2389950700	407743	53.43	5820	5970	5710	7680	4140	5910	5861.36	0.92	26475	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1781	35.00	3.75	12	1.35	168.00	1570.00	9240	20240216	-36.36	2290	20230823	156.77	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	2345	150.75	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
29	20240827	131041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5900	-10	5	-0.17	2239785670	382207	50.08	5820	5970	5710	7680	4140	5910	5860.08	0.92	24342	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1787	35.12	3.76	12	1.26	168.00	1570.00	9240	20240216	-36.15	2290	20230823	157.64	9240	-36.15	20240216	3960	48.99	20240104	9240	-36.15	20240216	2345	151.60	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
30	20240827	121042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5900	-10	5	-0.17	1936528150	331005	43.37	5820	5970	5710	7680	4140	5910	5850.37	0.92	13982	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1787	35.12	3.76	12	1.09	168.00	1570.00	9240	20240216	-36.15	2290	20230823	157.64	9240	-36.15	20240216	3960	48.99	20240104	9240	-36.15	20240216	2345	151.60	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
31	20240827	111038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5880	-30	5	-0.51	1833512080	313501	41.08	5820	5970	5710	7680	4140	5910	5848.42	0.92	14680	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1781	35.00	3.75	12	1.03	168.00	1570.00	9240	20240216	-36.36	2290	20230823	156.77	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	2345	150.75	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
32	20240827	101035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5920	10	2	0.17	1304982260	224105	29.36	5820	5930	5710	7680	4140	5910	5822.91	0.92	18281	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1793	35.24	3.77	12	0.74	168.00	1570.00	9240	20240216	-35.93	2290	20230823	158.52	9240	-35.93	20240216	3960	49.49	20240104	9240	-35.93	20240216	2345	152.45	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
33	20240827	091036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	-100	5	-1.69	393265260	67460	8.84	5820	5900	5810	7680	4140	5910	5829.07	0.92	-23041	6256	6082	5986	5812	5716	6035	5765	30	1770	100	3660	10	1	30294612	1760	34.58	3.70	12	0.22	168.00	1570.00	9240	20240216	-37.12	2290	20230823	153.71	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2345	147.76	20230828	4.22	N	264850	100	30 억	277654	N	N	0	N	N
34	20240826	161020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5910	-110	5	-1.83	4489046690	750671	103.89	6080	6160	5890	7820	4220	6020	5980.02	0.84	22119	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1790	35.18	3.76	12	2.48	168.00	1570.00	9240	20240216	-36.04	2290	20230818	158.08	9240	-36.04	20240216	3960	49.24	20240104	9240	-36.04	20240216	2345	152.03	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
35	20240826	151030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5920	-100	5	-1.66	4231644060	707149	97.87	6080	6160	5890	7820	4220	6020	5983.92	0.84	10495	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1793	35.24	3.77	12	2.33	168.00	1570.00	9240	20240216	-35.93	2290	20230818	158.52	9240	-35.93	20240216	3960	49.49	20240104	9240	-35.93	20240216	2345	152.45	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
36	20240826	141034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5930	-90	5	-1.50	3792910840	632902	87.59	6080	6160	5900	7820	4220	6020	5992.74	0.84	-15680	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1796	35.30	3.78	12	2.09	168.00	1570.00	9240	20240216	-35.82	2290	20230818	158.95	9240	-35.82	20240216	3960	49.75	20240104	9240	-35.82	20240216	2345	152.88	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
37	20240826	131032	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5970	-50	5	-0.83	3592930530	599255	82.93	6080	6160	5900	7820	4220	6020	5995.53	0.84	-16159	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1809	35.54	3.80	12	1.98	168.00	1570.00	9240	20240216	-35.39	2290	20230818	160.70	9240	-35.39	20240216	3960	50.76	20240104	9240	-35.39	20240216	2345	154.58	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
38	20240826	121028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5910	-110	5	-1.83	3355692450	559338	77.41	6080	6160	5900	7820	4220	6020	5999.28	0.84	-20706	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1790	35.18	3.76	12	1.85	168.00	1570.00	9240	20240216	-36.04	2290	20230818	158.08	9240	-36.04	20240216	3960	49.24	20240104	9240	-36.04	20240216	2345	152.03	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
39	20240826	111031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-30	5	-0.50	2861616590	475918	65.86	6080	6160	5900	7820	4220	6020	6012.78	0.84	-20112	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1815	35.65	3.82	12	1.57	168.00	1570.00	9240	20240216	-35.17	2290	20230818	161.57	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2345	155.44	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
40	20240826	101033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-30	5	-0.50	2502924610	416014	57.57	6080	6160	5900	7820	4220	6020	6016.41	0.84	-18862	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1815	35.65	3.82	12	1.37	168.00	1570.00	9240	20240216	-35.17	2290	20230818	161.57	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2345	155.44	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
41	20240826	091027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5970	-50	5	-0.83	548391690	91040	12.60	6080	6100	5960	7820	4220	6020	6023.77	0.84	-20099	6186	6102	5986	5902	5786	6145	5945	30	1800	100	3730	10	1	30294612	1809	35.54	3.80	12	0.30	168.00	1570.00	9240	20240216	-35.39	2290	20230818	160.70	9240	-35.39	20240216	3960	50.76	20240104	9240	-35.39	20240216	2345	154.58	20230828	4.18	N	264850	100	30 억	255021	N	N	0	N	N
42	20240823	161021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	-50	5	-0.82	4230677120	706560	18.92	5900	6070	5870	7890	4250	6070	5987.50	0.67	53359	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1824	35.83	3.83	12	2.33	168.00	1570.00	9240	20240216	-34.85	2280	20230817	164.04	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2290	162.88	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
43	20240823	151030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-80	5	-1.32	3922505540	655258	17.55	5900	6070	5870	7890	4250	6070	5986.19	0.67	42574	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1815	35.65	3.82	12	2.16	168.00	1570.00	9240	20240216	-35.17	2280	20230817	162.72	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2290	161.57	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
44	20240823	141029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-80	5	-1.32	3482730120	582107	15.59	5900	6070	5870	7890	4250	6070	5982.96	0.67	22847	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1815	35.65	3.82	12	1.92	168.00	1570.00	9240	20240216	-35.17	2280	20230817	162.72	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2290	161.57	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
45	20240823	131029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	-50	5	-0.82	3064562350	512451	13.73	5900	6070	5870	7890	4250	6070	5980.19	0.67	35590	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1824	35.83	3.83	12	1.69	168.00	1570.00	9240	20240216	-34.85	2280	20230817	164.04	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2290	162.88	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
46	20240823	121027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6010	-60	5	-0.99	2885004770	482546	12.92	5900	6070	5870	7890	4250	6070	5978.70	0.67	31075	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1821	35.77	3.83	12	1.59	168.00	1570.00	9240	20240216	-34.96	2280	20230817	163.60	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2290	162.45	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
47	20240823	111024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-80	5	-1.32	2566419230	429440	11.50	5900	6070	5870	7890	4250	6070	5976.18	0.67	26361	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1815	35.65	3.82	12	1.42	168.00	1570.00	9240	20240216	-35.17	2280	20230817	162.72	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2290	161.57	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
48	20240823	101029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6010	-60	5	-0.99	1975427980	330496	8.85	5900	6070	5870	7890	4250	6070	5977.13	0.67	15051	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1821	35.77	3.83	12	1.09	168.00	1570.00	9240	20240216	-34.96	2280	20230817	163.60	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2290	162.45	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
49	20240823	091028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5980	-90	5	-1.48	732303700	122919	3.29	5900	6070	5870	7890	4250	6070	5957.52	0.67	1087	6530	6300	6110	5880	5690	6415	5995	30	1820	100	3760	10	1	30294612	1812	35.60	3.81	12	0.41	168.00	1570.00	9240	20240216	-35.28	2280	20230817	162.28	9240	-35.28	20240216	3960	51.01	20240104	9240	-35.28	20240216	2290	161.14	20230823	3.73	N	264850	100	30 억	201827	N	N	0	N	N
50	20240822	161022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6070	10	2	0.17	22748280350	3705477	91.20	5950	6340	5920	7870	4250	6060	6139.19	0.76	-28852	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1839	36.13	3.87	12	12.23	168.00	1570.00	9240	20240216	-34.31	2280	20230817	166.23	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	2290	165.07	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
51	20240822	151030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6010	-50	5	-0.83	22238113990	3621068	89.12	5950	6340	5920	7870	4250	6060	6141.37	0.76	-53549	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1821	35.77	3.83	12	11.95	168.00	1570.00	9240	20240216	-34.96	2280	20230817	163.60	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2290	162.45	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
52	20240822	141031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6030	-30	5	-0.50	21283361490	3462943	85.23	5950	6340	5920	7870	4250	6060	6146.10	0.76	-58390	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1827	35.89	3.84	12	11.43	168.00	1570.00	9240	20240216	-34.74	2280	20230817	164.47	9240	-34.74	20240216	3960	52.27	20240104	9240	-34.74	20240216	2290	163.32	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
53	20240822	131030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6160	100	2	1.65	19586946680	3184724	78.38	5950	6340	5920	7870	4250	6060	6150.35	0.76	-68794	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1866	36.67	3.92	12	10.51	168.00	1570.00	9240	20240216	-33.33	2280	20230817	170.18	9240	-33.33	20240216	3960	55.56	20240104	9240	-33.33	20240216	2290	169.00	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
54	20240822	121034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6170	110	2	1.82	9822920060	1615106	39.75	5950	6210	5920	7870	4250	6060	6081.94	0.76	3359	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1869	36.73	3.93	12	5.33	168.00	1570.00	9240	20240216	-33.23	2280	20230817	170.61	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2290	169.43	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
55	20240822	111025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6090	30	2	0.50	7706672390	1270666	31.27	5950	6210	5920	7870	4250	6060	6065.08	0.76	-643	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1845	36.25	3.88	12	4.19	168.00	1570.00	9240	20240216	-34.09	2280	20230817	167.11	9240	-34.09	20240216	3960	53.79	20240104	9240	-34.09	20240216	2290	165.94	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
56	20240822	101024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	0	3	0.00	5857831120	964788	23.74	5950	6210	5920	7870	4250	6060	6071.66	0.76	-22230	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1836	36.07	3.86	12	3.18	168.00	1570.00	9240	20240216	-34.42	2280	20230817	165.79	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2290	164.63	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
57	20240822	091025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6010	-50	5	-0.83	1636947920	272683	6.71	5950	6110	5920	7870	4250	6060	6002.59	0.76	47786	6553	6306	6043	5796	5533	6430	5920	30	1810	100	3750	10	1	30294612	1821	35.77	3.83	12	0.90	168.00	1570.00	9240	20240216	-34.96	2280	20230817	163.60	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2290	162.45	20230823	3.80	N	264850	100	30 억	230898	N	N	0	N	N
58	20240821	161019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	160	2	2.71	23805899710	3928194	155.13	5800	6290	5780	7670	4130	5900	6060.30	1.79	-312303	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1836	36.07	3.86	12	12.97	168.00	1570.00	9240	20240216	-34.42	2280	20230817	165.79	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2290	164.63	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
59	20240821	151032	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6190	290	2	4.92	20799947310	3433890	135.61	5800	6290	5780	7670	4130	5900	6057.29	1.79	-305317	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1875	36.85	3.94	12	11.33	168.00	1570.00	9240	20240216	-33.01	2280	20230817	171.49	9240	-33.01	20240216	3960	56.31	20240104	9240	-33.01	20240216	2290	170.31	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
60	20240821	141030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5800	-100	5	-1.69	5044567890	859320	33.94	5800	5970	5780	7670	4130	5900	5870.39	1.79	-137280	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1757	34.52	3.69	12	2.84	168.00	1570.00	9240	20240216	-37.23	2280	20230817	154.39	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2290	153.28	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
61	20240821	131035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5860	-40	5	-0.68	4237312570	720830	28.47	5800	5970	5790	7670	4130	5900	5878.36	1.79	-110759	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1775	34.88	3.73	12	2.38	168.00	1570.00	9240	20240216	-36.58	2280	20230817	157.02	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2290	155.90	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
62	20240821	121035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5880	-20	5	-0.34	2990939980	509982	20.14	5800	5960	5790	7670	4130	5900	5864.74	1.79	-43242	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1781	35.00	3.75	12	1.68	168.00	1570.00	9240	20240216	-36.36	2280	20230817	157.89	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	2290	156.77	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
63	20240821	111029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5840	-60	5	-1.02	2491034500	424806	16.78	5800	5960	5790	7670	4130	5900	5863.87	1.79	-39512	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1769	34.76	3.72	12	1.40	168.00	1570.00	9240	20240216	-36.80	2280	20230817	156.14	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	2290	155.02	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
64	20240821	101035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5850	-50	5	-0.85	1886830580	321485	12.70	5800	5960	5790	7670	4130	5900	5869.04	1.79	-5845	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1772	34.82	3.73	12	1.06	168.00	1570.00	9240	20240216	-36.69	2280	20230817	156.58	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	2290	155.46	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
65	20240821	091026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5870	-30	5	-0.51	705978340	120251	4.75	5800	5960	5790	7670	4130	5900	5870.69	1.79	4040	6320	6110	5900	5690	5480	6215	5795	30	1770	100	3650	10	1	30294612	1778	34.94	3.74	12	0.40	168.00	1570.00	9240	20240216	-36.47	2280	20230817	157.46	9240	-36.47	20240216	3960	48.23	20240104	9240	-36.47	20240216	2290	156.33	20230823	3.82	N	264850	100	30 억	540867	N	N	31	N	N
66	20240820	161013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5900	220	2	3.87	14942845630	2518388	170.37	5690	6110	5690	7380	3980	5680	5934.11	1.45	100157	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1787	35.12	3.76	12	8.31	168.00	1570.00	9240	20240216	-36.15	2280	20230817	158.77	9240	-36.15	20240216	3960	48.99	20240104	9240	-36.15	20240216	2290	157.64	20230823	3.69	N	264850	100	30 억	440551	N	N	31	N	N
67	20240820	151025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5870	190	2	3.35	14603084710	2460689	166.47	5690	6110	5690	7380	3980	5680	5935.15	1.45	97667	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1778	34.94	3.74	12	8.12	168.00	1570.00	9240	20240216	-36.47	2280	20230817	157.46	9240	-36.47	20240216	3960	48.23	20240104	9240	-36.47	20240216	2290	156.33	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
68	20240820	141023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5880	200	2	3.52	13377817870	2253298	152.44	5690	6110	5690	7380	3980	5680	5937.65	1.45	75314	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1781	35.00	3.75	12	7.44	168.00	1570.00	9240	20240216	-36.36	2280	20230817	157.89	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	2290	156.77	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
69	20240820	131025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5900	220	2	3.87	12733402440	2143974	145.04	5690	6110	5690	7380	3980	5680	5939.86	1.45	50580	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1787	35.12	3.76	12	7.08	168.00	1570.00	9240	20240216	-36.15	2280	20230817	158.77	9240	-36.15	20240216	3960	48.99	20240104	9240	-36.15	20240216	2290	157.64	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
70	20240820	121018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5850	170	2	2.99	12171386630	2048245	138.57	5690	6110	5690	7380	3980	5680	5943.09	1.45	41392	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1772	34.82	3.73	12	6.76	168.00	1570.00	9240	20240216	-36.69	2280	20230817	156.58	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	2290	155.46	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
71	20240820	111017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5860	180	2	3.17	11747113290	1975911	133.67	5690	6110	5690	7380	3980	5680	5945.94	1.45	61738	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1775	34.88	3.73	12	6.52	168.00	1570.00	9240	20240216	-36.58	2280	20230817	157.02	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2290	155.90	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
72	20240820	101014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5890	210	2	3.70	10454748880	1755583	118.77	5690	6110	5690	7380	3980	5680	5956.05	1.45	37371	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1784	35.06	3.75	12	5.80	168.00	1570.00	9240	20240216	-36.26	2280	20230817	158.33	9240	-36.26	20240216	3960	48.74	20240104	9240	-36.26	20240216	2290	157.21	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
73	20240820	091018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5880	200	2	3.52	1447586420	250374	16.94	5690	5930	5690	7380	3980	5680	5784.08	1.45	46670	6066	5872	5636	5442	5206	5970	5540	30	1700	100	3520	10	1	30294612	1781	35.00	3.75	12	0.83	168.00	1570.00	9240	20240216	-36.36	2280	20230817	157.89	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	2290	156.77	20230823	3.69	N	264850	100	30 억	440551	N	N	0	N	N
74	20240819	161005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5680	90	2	1.61	8221339550	1451995	40.97	5540	5830	5400	7260	3920	5590	5662.59	1.34	35740	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1721	33.81	3.62	12	4.79	168.00	1570.00	9240	20240216	-38.53	2280	20230817	149.12	9240	-38.53	20240216	3960	43.43	20240104	9240	-38.53	20240216	2290	148.03	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
75	20240819	151015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5710	120	2	2.15	7861778140	1388673	39.18	5540	5830	5400	7260	3920	5590	5661.90	1.34	34351	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1730	33.99	3.64	12	4.58	168.00	1570.00	9240	20240216	-38.20	2280	20230817	150.44	9240	-38.20	20240216	3960	44.19	20240104	9240	-38.20	20240216	2290	149.34	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
76	20240819	141016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5700	110	2	1.97	6916514840	1223378	34.52	5540	5830	5400	7260	3920	5590	5654.16	1.34	57681	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1727	33.93	3.63	12	4.04	168.00	1570.00	9240	20240216	-38.31	2280	20230817	150.00	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2290	148.91	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
77	20240819	131011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5690	100	2	1.79	6266270770	1109187	31.30	5540	5830	5400	7260	3920	5590	5649.99	1.34	47255	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1724	33.87	3.62	12	3.66	168.00	1570.00	9240	20240216	-38.42	2280	20230817	149.56	9240	-38.42	20240216	3960	43.69	20240104	9240	-38.42	20240216	2290	148.47	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
78	20240819	121011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5700	110	2	1.97	5708534960	1011572	28.54	5540	5830	5400	7260	3920	5590	5643.78	1.34	35811	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1727	33.93	3.63	12	3.34	168.00	1570.00	9240	20240216	-38.31	2280	20230817	150.00	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2290	148.91	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
79	20240819	111012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5640	50	2	0.89	3532858530	631359	17.81	5540	5700	5400	7260	3920	5590	5595.74	1.34	75494	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1709	33.57	3.59	12	2.08	168.00	1570.00	9240	20240216	-38.96	2280	20230817	147.37	9240	-38.96	20240216	3960	42.42	20240104	9240	-38.96	20240216	2290	146.29	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
80	20240819	101012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5610	20	2	0.36	2831211290	507378	14.32	5540	5680	5400	7260	3920	5590	5579.88	1.34	68729	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1700	33.39	3.57	12	1.67	168.00	1570.00	9240	20240216	-39.29	2280	20230817	146.05	9240	-39.29	20240216	3960	41.67	20240104	9240	-39.29	20240216	2290	144.98	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
81	20240819	091011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5530	-60	5	-1.07	973641630	177320	5.00	5540	5580	5400	7260	3920	5590	5484.73	1.34	-4226	5930	5760	5530	5360	5130	5845	5445	30	1670	100	3460	10	1	30294612	1675	32.92	3.52	12	0.59	168.00	1570.00	9240	20240216	-40.15	2280	20230817	142.54	9240	-40.15	20240216	3960	39.65	20240104	9240	-40.15	20240216	2290	141.48	20230823	3.21	N	264850	100	30 억	404464	N	N	0	N	N
82	20240816	161003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5590	310	2	5.87	19422118940	3508478	52.81	5500	5700	5300	6860	3700	5280	5535.61	1.10	73930	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1693	33.27	3.56	12	11.58	168.00	1570.00	9240	20240216	-39.50	2280	20230817	145.18	9240	-39.50	20240216	3960	41.16	20240104	9240	-39.50	20240216	2280	145.18	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
83	20240816	151007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5560	280	2	5.30	18901181240	3414740	51.40	5500	5700	5300	6860	3700	5280	5535.18	1.10	58005	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1684	33.10	3.54	12	11.27	168.00	1570.00	9240	20240216	-39.83	2280	20230817	143.86	9240	-39.83	20240216	3960	40.40	20240104	9240	-39.83	20240216	2280	143.86	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
84	20240816	141010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5570	290	2	5.49	17256007530	3119725	46.96	5500	5700	5300	6860	3700	5280	5531.27	1.10	21313	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1687	33.15	3.55	12	10.30	168.00	1570.00	9240	20240216	-39.72	2280	20230817	144.30	9240	-39.72	20240216	3960	40.66	20240104	9240	-39.72	20240216	2280	144.30	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
85	20240816	131013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5430	150	2	2.84	12512329260	2269548	34.16	5500	5700	5300	6860	3700	5280	5513.15	1.10	-30910	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1645	32.32	3.46	12	7.49	168.00	1570.00	9240	20240216	-41.23	2280	20230817	138.16	9240	-41.23	20240216	3960	37.12	20240104	9240	-41.23	20240216	2280	138.16	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
86	20240816	121006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5420	140	2	2.65	12240860480	2219386	33.41	5500	5700	5300	6860	3700	5280	5515.44	1.10	-28524	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1642	32.26	3.45	12	7.33	168.00	1570.00	9240	20240216	-41.34	2280	20230817	137.72	9240	-41.34	20240216	3960	36.87	20240104	9240	-41.34	20240216	2280	137.72	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
87	20240816	111011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5450	170	2	3.22	11874887850	2151922	32.39	5500	5700	5300	6860	3700	5280	5518.29	1.10	-31065	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1651	32.44	3.47	12	7.10	168.00	1570.00	9240	20240216	-41.02	2280	20230817	139.04	9240	-41.02	20240216	3960	37.63	20240104	9240	-41.02	20240216	2280	139.04	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
88	20240816	101007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5510	230	2	4.36	10594607060	1916616	28.85	5500	5700	5300	6860	3700	5280	5527.78	1.10	-41493	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1669	32.80	3.51	12	6.33	168.00	1570.00	9240	20240216	-40.37	2280	20230817	141.67	9240	-40.37	20240216	3960	39.14	20240104	9240	-40.37	20240216	2280	141.67	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
89	20240816	091009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5350	70	2	1.33	1960341430	361454	5.44	5500	5510	5300	6860	3700	5280	5423.54	1.10	22277	6296	5787	5271	4762	4246	6042	5017	30	1580	100	3270	10	1	30294612	1621	31.85	3.41	12	1.19	168.00	1570.00	9240	20240216	-42.10	2280	20230817	134.65	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	2280	134.65	20230817	3.16	N	264850	100	30 억	333268	N	N	51	N	N
90	20240814	161008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5280	595	2	12.70	35674806560	6593020	2024.77	4755	5780	4755	6090	3280	4685	5411.17	2.28	-358392	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	10	1	30294612	1600	31.43	3.36	12	21.76	168.00	1570.00	9240	20240216	-42.86	2280	20230817	131.58	9240	-42.86	20240216	3960	33.33	20240104	9240	-42.86	20240216	2280	131.58	20230817	3.15	N	264850	100	30 억	691784	N	N	51	N	N
91	20240814	151010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5270	585	2	12.49	34304124760	6335148	1945.58	4755	5780	4755	6090	3280	4685	5414.89	2.28	-357395	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	10	1	30294612	1597	31.37	3.36	12	20.91	168.00	1570.00	9240	20240216	-42.97	2280	20230817	131.14	9240	-42.97	20240216	3960	33.08	20240104	9240	-42.97	20240216	2280	131.14	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
92	20240814	141015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5380	695	2	14.83	32667658610	6025191	1850.39	4755	5780	4755	6090	3280	4685	5421.85	2.28	-354879	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	10	1	30294612	1630	32.02	3.43	12	19.89	168.00	1570.00	9240	20240216	-41.77	2280	20230817	135.96	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	2280	135.96	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
93	20240814	131012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5230	545	2	11.63	30583202810	5626277	1727.88	4755	5780	4755	6090	3280	4685	5435.78	2.28	-411843	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	10	1	30294612	1584	31.13	3.33	12	18.57	168.00	1570.00	9240	20240216	-43.40	2280	20230817	129.39	9240	-43.40	20240216	3960	32.07	20240104	9240	-43.40	20240216	2280	129.39	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
94	20240814	121007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5350	665	2	14.19	26597892950	4873571	1496.71	4755	5780	4755	6090	3280	4685	5457.58	2.28	-405497	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	10	1	30294612	1621	31.85	3.41	12	16.09	168.00	1570.00	9240	20240216	-42.10	2280	20230817	134.65	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	2280	134.65	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
95	20240814	111002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4840	155	2	3.31	603815735	125751	38.62	4755	4870	4755	6090	3280	4685	4801.68	2.28	27533	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	5	1	30294612	1466	28.81	3.08	12	0.42	168.00	1570.00	9240	20240216	-47.62	2280	20230817	112.28	9240	-47.62	20240216	3960	22.22	20240104	9240	-47.62	20240216	2280	112.28	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
96	20240814	100959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4815	130	2	2.77	438082270	91381	28.06	4755	4870	4755	6090	3280	4685	4794.02	2.28	22304	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	5	1	30294612	1459	28.66	3.07	12	0.30	168.00	1570.00	9240	20240216	-47.89	2280	20230817	111.18	9240	-47.89	20240216	3960	21.59	20240104	9240	-47.89	20240216	2280	111.18	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
97	20240814	091035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4825	140	2	2.99	114567510	23833	7.32	4755	4870	4755	6090	3280	4685	4807.10	2.28	7525	5045	4865	4745	4565	4445	4805	4505	30	1405	100	2900	5	1	30294612	1462	28.72	3.07	12	0.08	168.00	1570.00	9240	20240216	-47.78	2280	20230817	111.62	9240	-47.78	20240216	3960	21.84	20240104	9240	-47.78	20240216	2280	111.62	20230817	3.15	N	264850	100	30 억	691784	N	N	0	N	N
98	20240813	160953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4685	-40	5	-0.85	1533145840	323250	153.01	4725	4925	4625	6140	3310	4725	4742.95	2.37	-25766	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1419	27.89	2.98	12	1.07	168.00	1570.00	9240	20240216	-49.30	2280	20230817	105.48	9240	-49.30	20240216	3960	18.31	20240104	9240	-49.30	20240216	2280	105.48	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
99	20240813	151000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4700	-25	5	-0.53	1501964320	316605	149.87	4725	4925	4625	6140	3310	4725	4743.97	2.37	-26968	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1424	27.98	2.99	12	1.05	168.00	1570.00	9240	20240216	-49.13	2280	20230817	106.14	9240	-49.13	20240216	3960	18.69	20240104	9240	-49.13	20240216	2280	106.14	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
100	20240813	140959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4640	-85	5	-1.80	1388211310	292271	138.35	4725	4925	4625	6140	3310	4725	4749.74	2.37	-36274	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1406	27.62	2.96	12	0.96	168.00	1570.00	9240	20240216	-49.78	2280	20230817	103.51	9240	-49.78	20240216	3960	17.17	20240104	9240	-49.78	20240216	2280	103.51	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
101	20240813	130959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4680	-45	5	-0.95	1248062165	262133	124.08	4725	4925	4635	6140	3310	4725	4761.18	2.37	-55371	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1418	27.86	2.98	12	0.87	168.00	1570.00	9240	20240216	-49.35	2280	20230817	105.26	9240	-49.35	20240216	3960	18.18	20240104	9240	-49.35	20240216	2280	105.26	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
102	20240813	120954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4660	-65	5	-1.38	1222767455	256725	121.52	4725	4925	4635	6140	3310	4725	4762.95	2.37	-56435	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1412	27.74	2.97	12	0.85	168.00	1570.00	9240	20240216	-49.57	2280	20230817	104.39	9240	-49.57	20240216	3960	17.68	20240104	9240	-49.57	20240216	2280	104.39	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
103	20240813	110952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4645	-80	5	-1.69	1149987440	241066	114.11	4725	4925	4635	6140	3310	4725	4770.43	2.37	-63630	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1407	27.65	2.96	12	0.80	168.00	1570.00	9240	20240216	-49.73	2280	20230817	103.73	9240	-49.73	20240216	3960	17.30	20240104	9240	-49.73	20240216	2280	103.73	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
104	20240813	100953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4670	-55	5	-1.16	1018573820	212844	100.75	4725	4925	4650	6140	3310	4725	4785.54	2.37	-61540	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1415	27.80	2.97	12	0.70	168.00	1570.00	9240	20240216	-49.46	2280	20230817	104.82	9240	-49.46	20240216	3960	17.93	20240104	9240	-49.46	20240216	2280	104.82	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
105	20240813	090958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4745	20	2	0.42	80819950	17052	8.07	4725	4785	4700	6140	3310	4725	4739.62	2.37	4267	4905	4815	4735	4645	4565	4860	4690	30	1415	100	2920	5	1	30294612	1437	28.24	3.02	12	0.06	168.00	1570.00	9240	20240216	-48.65	2280	20230817	108.11	9240	-48.65	20240216	3960	19.82	20240104	9240	-48.65	20240216	2280	108.11	20230817	3.22	N	264850	100	30 억	717145	N	N	0	N	N
106	20240812	160943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4725	55	2	1.18	999160250	210706	86.84	4675	4825	4655	6070	3270	4670	4742.14	2.42	-15845	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1431	28.12	3.01	12	0.70	168.00	1570.00	9240	20240216	-48.86	2280	20230817	107.24	9240	-48.86	20240216	3960	19.32	20240104	9240	-48.86	20240216	2280	107.24	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
107	20240812	150947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4745	75	2	1.61	982508620	207188	85.39	4675	4825	4655	6070	3270	4670	4742.29	2.42	-15233	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1437	28.24	3.02	12	0.68	168.00	1570.00	9240	20240216	-48.65	2280	20230817	108.11	9240	-48.65	20240216	3960	19.82	20240104	9240	-48.65	20240216	2280	108.11	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
108	20240812	140947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4735	65	2	1.39	910395250	191934	79.10	4675	4825	4655	6070	3270	4670	4743.47	2.42	-16790	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1434	28.18	3.02	12	0.63	168.00	1570.00	9240	20240216	-48.76	2280	20230817	107.68	9240	-48.76	20240216	3960	19.57	20240104	9240	-48.76	20240216	2280	107.68	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
109	20240812	130943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4755	85	2	1.82	839475865	176968	72.93	4675	4825	4655	6070	3270	4670	4743.87	2.42	-19770	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1441	28.30	3.03	12	0.58	168.00	1570.00	9240	20240216	-48.54	2280	20230817	108.55	9240	-48.54	20240216	3960	20.08	20240104	9240	-48.54	20240216	2280	108.55	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
110	20240812	120943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4770	100	2	2.14	794928120	167624	69.08	4675	4825	4655	6070	3270	4670	4742.55	2.42	-20059	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1445	28.39	3.04	12	0.55	168.00	1570.00	9240	20240216	-48.38	2280	20230817	109.21	9240	-48.38	20240216	3960	20.45	20240104	9240	-48.38	20240216	2280	109.21	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
111	20240812	110946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4755	85	2	1.82	765443760	161420	66.52	4675	4825	4655	6070	3270	4670	4742.17	2.42	-22541	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1441	28.30	3.03	12	0.53	168.00	1570.00	9240	20240216	-48.54	2280	20230817	108.55	9240	-48.54	20240216	3960	20.08	20240104	9240	-48.54	20240216	2280	108.55	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
112	20240812	100936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4755	85	2	1.82	609719770	128640	53.01	4675	4825	4655	6070	3270	4670	4740.02	2.42	-6651	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1441	28.30	3.03	12	0.42	168.00	1570.00	9240	20240216	-48.54	2280	20230817	108.55	9240	-48.54	20240216	3960	20.08	20240104	9240	-48.54	20240216	2280	108.55	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
113	20240812	090935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4750	80	2	1.71	218368290	46425	19.13	4675	4750	4655	6070	3270	4670	4704.06	2.42	-7235	4803	4736	4628	4561	4453	4770	4595	30	1400	100	2890	5	1	30294612	1439	28.27	3.03	12	0.15	168.00	1570.00	9240	20240216	-48.59	2280	20230817	108.33	9240	-48.59	20240216	3960	19.95	20240104	9240	-48.59	20240216	2280	108.33	20230817	3.21	N	264850	100	30 억	733295	N	N	38	N	N
114	20240809	160931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4670	250	2	5.66	1119524440	241726	116.70	4520	4695	4520	5740	3095	4420	4631.17	2.12	92595	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1415	27.80	2.97	12	0.80	168.00	1570.00	9240	20240216	-49.46	2280	20230817	104.82	9240	-49.46	20240216	3960	17.93	20240104	9240	-49.46	20240216	2280	104.82	20230817	3.30	N	264850	100	30 억	640863	N	N	38	N	N
115	20240809	150952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4660	240	2	5.43	1029736205	222525	107.43	4520	4670	4520	5740	3095	4420	4627.51	2.12	88763	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1412	27.74	2.97	12	0.73	168.00	1570.00	9240	20240216	-49.57	2280	20230817	104.39	9240	-49.57	20240216	3960	17.68	20240104	9240	-49.57	20240216	2280	104.39	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
116	20240809	140957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4620	200	2	4.52	962395625	208043	100.44	4520	4670	4520	5740	3095	4420	4625.95	2.12	85001	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1400	27.50	2.94	12	0.69	168.00	1570.00	9240	20240216	-50.00	2280	20230817	102.63	9240	-50.00	20240216	3960	16.67	20240104	9240	-50.00	20240216	2280	102.63	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
117	20240809	130949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4660	240	2	5.43	862041425	186387	89.99	4520	4670	4520	5740	3095	4420	4625.01	2.12	82543	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1412	27.74	2.97	12	0.62	168.00	1570.00	9240	20240216	-49.57	2280	20230817	104.39	9240	-49.57	20240216	3960	17.68	20240104	9240	-49.57	20240216	2280	104.39	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
118	20240809	120948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4635	215	2	4.86	792724530	171473	82.79	4520	4670	4520	5740	3095	4420	4623.03	2.12	74139	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1404	27.59	2.95	12	0.57	168.00	1570.00	9240	20240216	-49.84	2280	20230817	103.29	9240	-49.84	20240216	3960	17.05	20240104	9240	-49.84	20240216	2280	103.29	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
119	20240809	110941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4650	230	2	5.20	673272735	145721	70.35	4520	4670	4520	5740	3095	4420	4620.29	2.12	60694	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1409	27.68	2.96	12	0.48	168.00	1570.00	9240	20240216	-49.68	2280	20230817	103.95	9240	-49.68	20240216	3960	17.42	20240104	9240	-49.68	20240216	2280	103.95	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
120	20240809	100949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4635	215	2	4.86	548183740	118699	57.31	4520	4670	4520	5740	3095	4420	4618.27	2.12	49390	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1404	27.59	2.95	12	0.39	168.00	1570.00	9240	20240216	-49.84	2280	20230817	103.29	9240	-49.84	20240216	3960	17.05	20240104	9240	-49.84	20240216	2280	103.29	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
121	20240809	090944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4630	210	2	4.75	243940140	53099	25.64	4520	4645	4520	5740	3095	4420	4594.06	2.12	31221	4606	4512	4441	4347	4276	4477	4312	30	1320	100	2740	5	1	30294612	1403	27.56	2.95	12	0.18	168.00	1570.00	9240	20240216	-49.89	2280	20230817	103.07	9240	-49.89	20240216	3960	16.92	20240104	9240	-49.89	20240216	2280	103.07	20230817	3.30	N	264850	100	30 억	640863	N	N	0	N	N
122	20240808	160926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4420	-170	5	-3.70	900727565	202009	63.89	4520	4535	4370	5960	3215	4590	4458.89	2.20	-26529	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1339	26.31	2.82	12	0.67	168.00	1570.00	9240	20240216	-52.16	2280	20230817	93.86	9240	-52.16	20240216	3960	11.62	20240104	9240	-52.16	20240216	2280	93.86	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
123	20240808	150940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4430	-160	5	-3.49	861198935	193070	61.06	4520	4535	4370	5960	3215	4590	4460.55	2.20	-24778	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1342	26.37	2.82	12	0.64	168.00	1570.00	9240	20240216	-52.06	2280	20230817	94.30	9240	-52.06	20240216	3960	11.87	20240104	9240	-52.06	20240216	2280	94.30	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
124	20240808	140941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4465	-125	5	-2.72	796465565	178497	56.45	4520	4535	4370	5960	3215	4590	4462.07	2.20	-20598	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1353	26.58	2.84	12	0.59	168.00	1570.00	9240	20240216	-51.68	2280	20230817	95.83	9240	-51.68	20240216	3960	12.75	20240104	9240	-51.68	20240216	2280	95.83	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
125	20240808	130939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4475	-115	5	-2.51	729807135	163499	51.71	4520	4535	4370	5960	3215	4590	4463.68	2.20	-13482	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1356	26.64	2.85	12	0.54	168.00	1570.00	9240	20240216	-51.57	2280	20230817	96.27	9240	-51.57	20240216	3960	13.01	20240104	9240	-51.57	20240216	2280	96.27	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
126	20240808	120944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4455	-135	5	-2.94	637103375	142776	45.15	4520	4535	4370	5960	3215	4590	4462.26	2.20	-8257	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1350	26.52	2.84	12	0.47	168.00	1570.00	9240	20240216	-51.79	2280	20230817	95.39	9240	-51.79	20240216	3960	12.50	20240104	9240	-51.79	20240216	2280	95.39	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
127	20240808	110938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4490	-100	5	-2.18	506791645	113600	35.93	4520	4535	4370	5960	3215	4590	4461.19	2.20	-1742	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1360	26.73	2.86	12	0.37	168.00	1570.00	9240	20240216	-51.41	2280	20230817	96.93	9240	-51.41	20240216	3960	13.38	20240104	9240	-51.41	20240216	2280	96.93	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
128	20240808	100934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4465	-125	5	-2.72	425708070	95508	30.20	4520	4535	4370	5960	3215	4590	4457.30	2.20	2315	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1353	26.58	2.84	12	0.32	168.00	1570.00	9240	20240216	-51.68	2280	20230817	95.83	9240	-51.68	20240216	3960	12.75	20240104	9240	-51.68	20240216	2280	95.83	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
129	20240808	090930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4520	-70	5	-1.53	73212425	16296	5.15	4520	4535	4425	5960	3215	4590	4492.66	2.20	1286	4790	4690	4550	4450	4310	4740	4500	30	1370	100	2840	5	1	30294612	1369	26.90	2.88	12	0.05	168.00	1570.00	9240	20240216	-51.08	2280	20230817	98.25	9240	-51.08	20240216	3960	14.14	20240104	9240	-51.08	20240216	2280	98.25	20230817	3.97	N	264850	100	30 억	667392	N	N	0	N	N
130	20240807	160915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4590	115	2	2.57	1410964755	311525	40.46	4410	4650	4410	5810	3135	4475	4529.24	2.14	19157	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1391	27.32	2.92	12	1.03	168.00	1570.00	9240	20240216	-50.32	2280	20230817	101.32	9240	-50.32	20240216	3960	15.91	20240104	9240	-50.32	20240216	2280	101.32	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
131	20240807	150928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4600	125	2	2.79	1371975525	303037	39.36	4410	4650	4410	5810	3135	4475	4527.46	2.14	17165	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1394	27.38	2.93	12	1.00	168.00	1570.00	9240	20240216	-50.22	2280	20230817	101.75	9240	-50.22	20240216	3960	16.16	20240104	9240	-50.22	20240216	2280	101.75	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
132	20240807	140934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4635	160	2	3.58	1249824860	276473	35.91	4410	4650	4410	5810	3135	4475	4520.64	2.14	19438	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1404	27.59	2.95	12	0.91	168.00	1570.00	9240	20240216	-49.84	2280	20230817	103.29	9240	-49.84	20240216	3960	17.05	20240104	9240	-49.84	20240216	2280	103.29	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
133	20240807	130928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4585	110	2	2.46	1051987990	233458	30.32	4410	4595	4410	5810	3135	4475	4506.14	2.14	6268	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1389	27.29	2.92	12	0.77	168.00	1570.00	9240	20240216	-50.38	2280	20230817	101.10	9240	-50.38	20240216	3960	15.78	20240104	9240	-50.38	20240216	2280	101.10	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
134	20240807	120930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4580	105	2	2.35	967647630	215013	27.92	4410	4595	4410	5810	3135	4475	4500.44	2.14	3352	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1387	27.26	2.92	12	0.71	168.00	1570.00	9240	20240216	-50.43	2280	20230817	100.88	9240	-50.43	20240216	3960	15.66	20240104	9240	-50.43	20240216	2280	100.88	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
135	20240807	110929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4575	100	2	2.23	823652610	183559	23.84	4410	4580	4410	5810	3135	4475	4487.14	2.14	5456	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1386	27.23	2.91	12	0.61	168.00	1570.00	9240	20240216	-50.49	2280	20230817	100.66	9240	-50.49	20240216	3960	15.53	20240104	9240	-50.49	20240216	2280	100.66	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
136	20240807	100922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4520	45	2	1.01	650737660	145441	18.89	4410	4555	4410	5810	3135	4475	4474.24	2.14	-8784	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1369	26.90	2.88	12	0.48	168.00	1570.00	9240	20240216	-51.08	2280	20230817	98.25	9240	-51.08	20240216	3960	14.14	20240104	9240	-51.08	20240216	2280	98.25	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
137	20240807	090950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4445	-30	5	-0.67	397452565	89310	11.60	4410	4500	4410	5810	3135	4475	4450.19	2.14	-5087	4831	4652	4391	4212	3951	4742	4302	30	1335	100	2770	5	1	30294612	1347	26.46	2.83	12	0.29	168.00	1570.00	9240	20240216	-51.89	2280	20230817	94.96	9240	-51.89	20240216	3960	12.25	20240104	9240	-51.89	20240216	2280	94.96	20230817	4.43	N	264850	100	30 억	647181	N	N	0	N	N
138	20240806	160912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4475	275	2	6.55	3315461865	761673	125.50	4130	4570	4130	5460	2940	4200	4353.03	1.15	297846	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1356	26.64	2.85	12	2.51	168.00	1570.00	9240	20240216	-51.57	2280	20230817	96.27	9240	-51.57	20240216	3960	13.01	20240104	9240	-51.57	20240216	2280	96.27	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
139	20240806	150924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4500	300	2	7.14	3247537355	746505	123.00	4130	4570	4130	5460	2940	4200	4350.82	1.15	301422	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1363	26.79	2.87	12	2.46	168.00	1570.00	9240	20240216	-51.30	2280	20230817	97.37	9240	-51.30	20240216	3960	13.64	20240104	9240	-51.30	20240216	2280	97.37	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
140	20240806	140920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4465	265	2	6.31	2875080050	662872	109.22	4130	4570	4130	5460	2940	4200	4337.82	1.15	247814	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1353	26.58	2.84	12	2.19	168.00	1570.00	9240	20240216	-51.68	2280	20230817	95.83	9240	-51.68	20240216	3960	12.75	20240104	9240	-51.68	20240216	2280	95.83	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
141	20240806	130924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4495	295	2	7.02	2649431040	612468	100.92	4130	4570	4130	5460	2940	4200	4326.34	1.15	229763	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1362	26.76	2.86	12	2.02	168.00	1570.00	9240	20240216	-51.35	2280	20230817	97.15	9240	-51.35	20240216	3960	13.51	20240104	9240	-51.35	20240216	2280	97.15	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
142	20240806	120926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4450	250	2	5.95	2450836790	568170	93.62	4130	4570	4130	5460	2940	4200	4314.06	1.15	201900	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1348	26.49	2.83	12	1.88	168.00	1570.00	9240	20240216	-51.84	2280	20230817	95.18	9240	-51.84	20240216	3960	12.37	20240104	9240	-51.84	20240216	2280	95.18	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
143	20240806	110913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4390	190	2	4.52	2317938450	538115	88.67	4130	4570	4130	5460	2940	4200	4308.01	1.15	192490	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1330	26.13	2.80	12	1.78	168.00	1570.00	9240	20240216	-52.49	2280	20230817	92.54	9240	-52.49	20240216	3960	10.86	20240104	9240	-52.49	20240216	2280	92.54	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
144	20240806	100913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4520	320	2	7.62	1913547700	446725	73.61	4130	4570	4130	5460	2940	4200	4283.97	1.15	171902	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1369	26.90	2.88	12	1.47	168.00	1570.00	9240	20240216	-51.08	2280	20230817	98.25	9240	-51.08	20240216	3960	14.14	20240104	9240	-51.08	20240216	2280	98.25	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
145	20240806	090920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4180	-20	5	-0.48	1100652910	261634	43.11	4130	4380	4130	5460	2940	4200	4206.91	1.15	56013	5330	4765	4365	3800	3400	4565	3600	30	1260	100	2600	5	1	30294612	1266	24.88	2.66	12	0.86	168.00	1570.00	9240	20240216	-54.76	2280	20230817	83.33	9240	-54.76	20240216	3960	5.56	20240104	9240	-54.76	20240216	2280	83.33	20230817	4.49	N	264850	100	30 억	348166	N	N	0	N	N
146	20240805	160901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4200	-790	5	-15.83	2596151350	588614	138.38	4860	4930	3965	6480	3495	4990	4411.43	0.52	191440	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1272	25.00	2.68	12	1.94	168.00	1570.00	9240	20240216	-54.55	2280	20230817	84.21	9240	-54.55	20240216	3960	6.06	20240104	9240	-54.55	20240216	2280	84.21	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
147	20240805	150917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4180	-810	5	-16.23	2204245575	494004	116.13	4860	4930	3970	6480	3495	4990	4462.00	0.52	157699	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1266	24.88	2.66	12	1.63	168.00	1570.00	9240	20240216	-54.76	2280	20230817	83.33	9240	-54.76	20240216	3960	5.56	20240104	9240	-54.76	20240216	2280	83.33	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
148	20240805	140917	58	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4420	-570	5	-11.42	1569776875	342113	80.43	4860	4930	4420	6480	3495	4990	4588.47	0.52	105577	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1339	26.31	2.82	12	1.13	168.00	1570.00	9240	20240216	-52.16	2280	20230817	93.86	9240	-52.16	20240216	3960	11.62	20240104	9240	-52.16	20240216	2280	93.86	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
149	20240805	130916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4500	-490	5	-9.82	1362673635	295872	69.56	4860	4930	4485	6480	3495	4990	4605.62	0.52	85603	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1363	26.79	2.87	12	0.98	168.00	1570.00	9240	20240216	-51.30	2280	20230817	97.37	9240	-51.30	20240216	3960	13.64	20240104	9240	-51.30	20240216	2280	97.37	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
150	20240805	120911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4550	-440	5	-8.82	1078026940	232964	54.77	4860	4930	4540	6480	3495	4990	4627.44	0.52	66969	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1378	27.08	2.90	12	0.77	168.00	1570.00	9240	20240216	-50.76	2280	20230817	99.56	9240	-50.76	20240216	3960	14.90	20240104	9240	-50.76	20240216	2280	99.56	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
151	20240805	110910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4590	-400	5	-8.02	765722230	164625	38.70	4860	4930	4560	6480	3495	4990	4651.31	0.52	32156	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1391	27.32	2.92	12	0.54	168.00	1570.00	9240	20240216	-50.32	2280	20230817	101.32	9240	-50.32	20240216	3960	15.91	20240104	9240	-50.32	20240216	2280	101.32	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
152	20240805	100908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	-380	5	-7.62	547881375	117208	27.55	4860	4930	4560	6480	3495	4990	4674.44	0.52	30132	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1397	27.44	2.94	12	0.39	168.00	1570.00	9240	20240216	-50.11	2280	20230817	102.19	9240	-50.11	20240216	3960	16.41	20240104	9240	-50.11	20240216	2280	102.19	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
153	20240805	090903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4630	-360	5	-7.21	236772565	50170	11.79	4860	4930	4560	6480	3495	4990	4719.41	0.52	11349	5420	5205	5075	4860	4730	5140	4795	30	1490	100	3090	5	1	30294612	1403	27.56	2.95	12	0.17	168.00	1570.00	9240	20240216	-49.89	2280	20230817	103.07	9240	-49.89	20240216	3960	16.92	20240104	9240	-49.89	20240216	2280	103.07	20230817	4.57	N	264850	100	30 억	158928	N	N	0	N	N
154	20240802	160855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4990	-410	5	-7.59	2127883990	421328	226.21	5250	5290	4945	7020	3780	5400	5050.30	0.78	-78958	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	5	1	30294612	1512	29.70	3.18	12	1.39	168.00	1570.00	9240	20240216	-46.00	2235	20230727	123.27	9240	-46.00	20240216	3960	26.01	20240104	9240	-46.00	20240216	2280	118.86	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
155	20240802	150855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4985	-415	5	-7.69	1931402615	381801	204.99	5250	5290	4970	7020	3780	5400	5058.48	0.78	-73279	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	5	1	30294612	1510	29.67	3.18	12	1.26	168.00	1570.00	9240	20240216	-46.05	2235	20230727	123.04	9240	-46.05	20240216	3960	25.88	20240104	9240	-46.05	20240216	2280	118.64	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
156	20240802	140859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4975	-425	5	-7.87	1724448520	340306	182.71	5250	5290	4970	7020	3780	5400	5067.15	0.78	-58364	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	5	1	30294612	1507	29.61	3.17	12	1.12	168.00	1570.00	9240	20240216	-46.16	2235	20230727	122.60	9240	-46.16	20240216	3960	25.63	20240104	9240	-46.16	20240216	2280	118.20	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
157	20240802	130855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4990	-410	5	-7.59	1592087580	313757	168.46	5250	5290	4980	7020	3780	5400	5074.06	0.78	-48490	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	5	1	30294612	1512	29.70	3.18	12	1.04	168.00	1570.00	9240	20240216	-46.00	2235	20230727	123.27	9240	-46.00	20240216	3960	26.01	20240104	9240	-46.00	20240216	2280	118.86	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
158	20240802	120855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5010	-390	5	-7.22	1455559950	286395	153.77	5250	5290	4985	7020	3780	5400	5082.12	0.78	-33780	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	10	1	30294612	1518	29.82	3.19	12	0.95	168.00	1570.00	9240	20240216	-45.78	2235	20230727	124.16	9240	-45.78	20240216	3960	26.52	20240104	9240	-45.78	20240216	2280	119.74	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
159	20240802	110855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	-370	5	-6.85	1256873010	246657	132.43	5250	5290	4995	7020	3780	5400	5095.38	0.78	-25610	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	10	1	30294612	1524	29.94	3.20	12	0.81	168.00	1570.00	9240	20240216	-45.56	2235	20230727	125.06	9240	-45.56	20240216	3960	27.02	20240104	9240	-45.56	20240216	2280	120.61	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
160	20240802	100851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5100	-300	5	-5.56	668248750	129693	69.63	5250	5290	5070	7020	3780	5400	5152.15	0.78	-4158	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	10	1	30294612	1545	30.36	3.25	12	0.43	168.00	1570.00	9240	20240216	-44.81	2235	20230727	128.19	9240	-44.81	20240216	3960	28.79	20240104	9240	-44.81	20240216	2280	123.68	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
161	20240802	090858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5270	-130	5	-2.41	71385090	13584	7.29	5250	5290	5220	7020	3780	5400	5252.85	0.78	2037	5593	5496	5423	5326	5253	5545	5375	30	1620	100	3340	10	1	30294612	1597	31.37	3.36	12	0.04	168.00	1570.00	9240	20240216	-42.97	2235	20230727	135.79	9240	-42.97	20240216	3960	33.08	20240104	9240	-42.97	20240216	2280	131.14	20230817	4.59	N	264850	100	30 억	237646	N	N	248	N	N
162	20240801	160851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5400	70	2	1.31	1000184130	183523	76.68	5350	5520	5350	6920	3740	5330	5449.99	0.57	65851	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1636	32.14	3.44	12	0.61	168.00	1570.00	9240	20240216	-41.56	2185	20230726	147.14	9240	-41.56	20240216	3960	36.36	20240104	9240	-41.56	20240216	2280	136.84	20230817	4.50	N	264850	100	30 억	171953	N	N	248	N	N
163	20240801	150912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5440	110	2	2.06	946221320	173546	72.52	5350	5520	5350	6920	3740	5330	5452.28	0.57	62231	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1648	32.38	3.46	12	0.57	168.00	1570.00	9240	20240216	-41.13	2185	20230726	148.97	9240	-41.13	20240216	3960	37.37	20240104	9240	-41.13	20240216	2280	138.60	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N
164	20240801	140903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5430	100	2	1.88	814802980	149435	62.44	5350	5520	5350	6920	3740	5330	5452.56	0.57	56446	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1645	32.32	3.46	12	0.49	168.00	1570.00	9240	20240216	-41.23	2185	20230726	148.51	9240	-41.23	20240216	3960	37.12	20240104	9240	-41.23	20240216	2280	138.16	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N
165	20240801	130855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5450	120	2	2.25	749879280	137511	57.46	5350	5520	5350	6920	3740	5330	5453.23	0.57	51568	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1651	32.44	3.47	12	0.45	168.00	1570.00	9240	20240216	-41.02	2185	20230726	149.43	9240	-41.02	20240216	3960	37.63	20240104	9240	-41.02	20240216	2280	139.04	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N
166	20240801	120859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5460	130	2	2.44	722244180	132445	55.34	5350	5520	5350	6920	3740	5330	5453.16	0.57	50279	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1654	32.50	3.48	12	0.44	168.00	1570.00	9240	20240216	-40.91	2185	20230726	149.89	9240	-40.91	20240216	3960	37.88	20240104	9240	-40.91	20240216	2280	139.47	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N
167	20240801	110900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5420	90	2	1.69	673385410	123465	51.59	5350	5520	5350	6920	3740	5330	5454.06	0.57	48548	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1642	32.26	3.45	12	0.41	168.00	1570.00	9240	20240216	-41.34	2185	20230726	148.05	9240	-41.34	20240216	3960	36.87	20240104	9240	-41.34	20240216	2280	137.72	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N
168	20240801	100855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5490	160	2	3.00	591317970	108338	45.27	5350	5520	5350	6920	3740	5330	5458.08	0.57	47902	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1663	32.68	3.50	12	0.36	168.00	1570.00	9240	20240216	-40.58	2185	20230726	151.26	9240	-40.58	20240216	3960	38.64	20240104	9240	-40.58	20240216	2280	140.79	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N
169	20240801	090846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5460	130	2	2.44	210874910	38884	16.25	5350	5500	5350	6920	3740	5330	5423.18	0.57	24918	5490	5410	5270	5190	5050	5450	5230	30	1590	100	3300	10	1	30294612	1654	32.50	3.48	12	0.13	168.00	1570.00	9240	20240216	-40.91	2185	20230726	149.89	9240	-40.91	20240216	3960	37.88	20240104	9240	-40.91	20240216	2280	139.47	20230817	4.50	N	264850	100	30 억	171953	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History