KissMeData/190510/price/prices-20240801.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

75 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	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	0	3	0.00	1546851580	118509	34.98	12980	13270	12880	16920	9120	13020	13052.82	2.28	2167	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2118	8.98	1.39	12	0.73	1450.00	9358.00	23500	20240129	-44.60	9750	20240805	33.54	23500	-44.60	20240129	9750	33.54	20240805	23500	-44.60	20240129	9750	33.54	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
3	20240830	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	10	2	0.08	1436097910	110000	32.46	12980	13270	12880	16920	9120	13020	13055.51	2.28	552	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2119	8.99	1.39	12	0.68	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
4	20240830	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13060	40	2	0.31	1238190350	94807	27.98	12980	13270	12880	16920	9120	13020	13060.21	2.28	-4103	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2124	9.01	1.40	12	0.58	1450.00	9358.00	23500	20240129	-44.43	9750	20240805	33.95	23500	-44.43	20240129	9750	33.95	20240805	23500	-44.43	20240129	9750	33.95	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
5	20240830	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-20	5	-0.15	1052922090	80587	23.78	12980	13270	12880	16920	9120	13020	13065.78	2.28	-8842	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2114	8.97	1.39	12	0.50	1450.00	9358.00	23500	20240129	-44.68	9750	20240805	33.33	23500	-44.68	20240129	9750	33.33	20240805	23500	-44.68	20240129	9750	33.33	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
6	20240830	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	-120	5	-0.92	949153750	72559	21.41	12980	13270	12880	16920	9120	13020	13081.32	2.28	-9044	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2098	8.90	1.38	12	0.45	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
7	20240830	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-20	5	-0.15	746854290	56924	16.80	12980	13270	12980	16920	9120	13020	13120.59	2.28	-9484	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2114	8.97	1.39	12	0.35	1450.00	9358.00	23500	20240129	-44.68	9750	20240805	33.33	23500	-44.68	20240129	9750	33.33	20240805	23500	-44.68	20240129	9750	33.33	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
8	20240830	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	120	2	0.92	551762220	41953	12.38	12980	13270	12980	16920	9120	13020	13152.61	2.28	-3449	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2137	9.06	1.40	12	0.26	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
9	20240830	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	210	2	1.61	155416340	11834	3.49	12980	13270	12980	16920	9120	13020	13135.17	2.28	3753	14053	13536	13023	12506	11993	13795	12765	83	3900	500	9630	10	1	16264384	2152	9.12	1.41	12	0.07	1450.00	9358.00	23500	20240129	-43.70	9750	20240805	35.69	23500	-43.70	20240129	9750	35.69	20240805	23500	-43.70	20240129	9750	35.69	20240805	4.39	N	190510	500	83 억	370803	N	N	0	N	N
10	20240829	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	150	2	1.17	4329363560	332234	68.42	12870	13540	12510	16730	9010	12870	13031.20	2.18	16439	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2118	8.98	1.39	12	2.04	1450.00	9358.00	23500	20240129	-44.60	9750	20240805	33.54	23500	-44.60	20240129	9750	33.54	20240805	23500	-44.60	20240129	9750	33.54	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
11	20240829	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	250	2	1.94	4144093290	318065	65.50	12870	13540	12510	16730	9010	12870	13029.21	2.18	13186	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2134	9.05	1.40	12	1.96	1450.00	9358.00	23500	20240129	-44.17	9750	20240805	34.56	23500	-44.17	20240129	9750	34.56	20240805	23500	-44.17	20240129	9750	34.56	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
12	20240829	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	0	3	0.00	2151094830	167907	34.58	12870	13120	12510	16730	9010	12870	12811.13	2.18	14139	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2093	8.88	1.38	12	1.03	1450.00	9358.00	23500	20240129	-45.23	9750	20240805	32.00	23500	-45.23	20240129	9750	32.00	20240805	23500	-45.23	20240129	9750	32.00	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
13	20240829	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-20	5	-0.16	2052588460	160260	33.00	12870	13120	12510	16730	9010	12870	12807.76	2.18	14614	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2090	8.86	1.37	12	0.99	1450.00	9358.00	23500	20240129	-45.32	9750	20240805	31.79	23500	-45.32	20240129	9750	31.79	20240805	23500	-45.32	20240129	9750	31.79	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
14	20240829	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	160	2	1.24	1858645910	145261	29.91	12870	13120	12510	16730	9010	12870	12795.08	2.18	15606	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2119	8.99	1.39	12	0.89	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
15	20240829	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	110	2	0.85	1471712630	115641	23.81	12870	13070	12510	16730	9010	12870	12726.23	2.18	11717	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2111	8.95	1.39	12	0.71	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	23500	-44.77	20240129	9750	33.13	20240805	23500	-44.77	20240129	9750	33.13	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
16	20240829	100930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-250	5	-1.94	912125200	72246	14.88	12870	12870	12510	16730	9010	12870	12624.35	2.18	512	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2053	8.70	1.35	12	0.44	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
17	20240829	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-130	5	-1.01	265296750	20846	4.29	12870	12870	12570	16730	9010	12870	12724.62	2.18	723	13576	13222	13036	12682	12496	13130	12590	83	3860	500	9520	10	1	16264384	2072	8.79	1.36	12	0.13	1450.00	9358.00	23500	20240129	-45.79	9750	20240805	30.67	23500	-45.79	20240129	9750	30.67	20240805	23500	-45.79	20240129	9750	30.67	20240805	3.83	N	190510	500	83 억	354364	N	N	27	N	N
18	20240828	160905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-710	5	-5.23	6279196570	479045	12.74	13300	13390	12850	17650	9510	13580	13107.64	2.21	-4709	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2093	8.88	1.38	12	2.95	1450.00	9358.00	23500	20240129	-45.23	9750	20240805	32.00	23500	-45.23	20240129	9750	32.00	20240805	23500	-45.23	20240129	9750	32.00	20240805	3.88	N	190510	500	83 억	359772	N	N	27	N	N
19	20240828	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-620	5	-4.57	5969166340	455014	12.10	13300	13390	12850	17650	9510	13580	13117.74	2.21	-6681	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2108	8.94	1.38	12	2.80	1450.00	9358.00	23500	20240129	-44.85	9750	20240805	32.92	23500	-44.85	20240129	9750	32.92	20240805	23500	-44.85	20240129	9750	32.92	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
20	20240828	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	-610	5	-4.49	5729899210	436576	11.61	13300	13390	12850	17650	9510	13580	13123.70	2.21	-5244	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2109	8.94	1.39	12	2.68	1450.00	9358.00	23500	20240129	-44.81	9750	20240805	33.03	23500	-44.81	20240129	9750	33.03	20240805	23500	-44.81	20240129	9750	33.03	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
21	20240828	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-550	5	-4.05	5464678220	416089	11.07	13300	13390	12850	17650	9510	13580	13132.47	2.21	-5352	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2119	8.99	1.39	12	2.56	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
22	20240828	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	-640	5	-4.71	4960151750	377040	10.03	13300	13390	12910	17650	9510	13580	13154.50	2.21	-3996	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2105	8.92	1.38	12	2.32	1450.00	9358.00	23500	20240129	-44.94	9750	20240805	32.72	23500	-44.94	20240129	9750	32.72	20240805	23500	-44.94	20240129	9750	32.72	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
23	20240828	110908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-660	5	-4.86	4449651780	337680	8.98	13300	13390	12920	17650	9510	13580	13176.06	2.21	-2450	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2101	8.91	1.38	12	2.08	1450.00	9358.00	23500	20240129	-45.02	9750	20240805	32.51	23500	-45.02	20240129	9750	32.51	20240805	23500	-45.02	20240129	9750	32.51	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
24	20240828	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-350	5	-2.58	3177373100	240236	6.39	13300	13390	13100	17650	9510	13580	13224.73	2.21	940	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2152	9.12	1.41	12	1.48	1450.00	9358.00	23500	20240129	-43.70	9750	20240805	35.69	23500	-43.70	20240129	9750	35.69	20240805	23500	-43.70	20240129	9750	35.69	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
25	20240828	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-380	5	-2.80	1620691060	122199	3.25	13300	13390	13140	17650	9510	13580	13260.38	2.21	-5573	16240	14910	13740	12410	11240	15575	13075	83	4070	500	10040	10	1	16264384	2147	9.10	1.41	12	0.75	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	23500	-43.83	20240129	9750	35.38	20240805	23500	-43.83	20240129	9750	35.38	20240805	3.88	N	190510	500	83 억	359772	N	N	19	N	N
26	20240827	160905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	850	2	6.68	53089875240	3674851	5486.41	12620	15070	12570	16540	8920	12730	14449.83	2.63	-69353	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2209	9.37	1.45	12	22.59	1450.00	9358.00	23500	20240129	-42.21	9750	20240805	39.28	23500	-42.21	20240129	9750	39.28	20240805	23500	-42.21	20240129	9750	39.28	20240805	3.92	N	190510	500	83 억	427966	N	N	19	N	N
27	20240827	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	1050	2	8.25	49457384940	3409374	5090.06	12620	15070	12570	16540	8920	12730	14506.29	2.63	-76687	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2241	9.50	1.47	12	20.96	1450.00	9358.00	23500	20240129	-41.36	9750	20240805	41.33	23500	-41.36	20240129	9750	41.33	20240805	23500	-41.36	20240129	9750	41.33	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
28	20240827	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	170	2	1.34	487885250	38173	56.99	12620	12920	12570	16540	8920	12730	12780.90	2.63	-5455	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2098	8.90	1.38	12	0.23	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
29	20240827	130914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	50	2	0.39	283079680	22237	33.20	12620	12820	12570	16540	8920	12730	12730.12	2.63	-5496	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2079	8.81	1.37	12	0.14	1450.00	9358.00	23500	20240129	-45.62	9750	20240805	31.08	23500	-45.62	20240129	9750	31.08	20240805	23500	-45.62	20240129	9750	31.08	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
30	20240827	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	-60	5	-0.47	242249260	19032	28.41	12620	12820	12570	16540	8920	12730	12728.52	2.63	-3858	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2061	8.74	1.35	12	0.12	1450.00	9358.00	23500	20240129	-46.09	9750	20240805	29.95	23500	-46.09	20240129	9750	29.95	20240805	23500	-46.09	20240129	9750	29.95	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
31	20240827	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	80	2	0.63	177969280	13989	20.89	12620	12820	12570	16540	8920	12730	12722.09	2.63	-2221	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2083	8.83	1.37	12	0.09	1450.00	9358.00	23500	20240129	-45.49	9750	20240805	31.38	23500	-45.49	20240129	9750	31.38	20240805	23500	-45.49	20240129	9750	31.38	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
32	20240827	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	50	2	0.39	108242140	8542	12.75	12620	12800	12570	16540	8920	12730	12671.76	2.63	-784	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2079	8.81	1.37	12	0.05	1450.00	9358.00	23500	20240129	-45.62	9750	20240805	31.08	23500	-45.62	20240129	9750	31.08	20240805	23500	-45.62	20240129	9750	31.08	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
33	20240827	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-90	5	-0.71	18454500	1463	2.18	12620	12640	12570	16540	8920	12730	12614.15	2.63	584	12970	12850	12700	12580	12430	12865	12595	83	3810	500	9420	10	1	16264384	2056	8.72	1.35	12	0.01	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	3.92	N	190510	500	83 억	427966	N	N	6	N	N
34	20240826	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	150	2	1.19	848031700	66732	125.44	12730	12820	12550	16350	8810	12580	12708.01	2.69	-9816	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2070	8.78	1.36	12	0.41	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	23500	-45.83	20240129	9750	30.56	20240805	23500	-45.83	20240129	9750	30.56	20240805	3.94	N	190510	500	83 억	437776	N	N	6	N	N
35	20240826	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	150	2	1.19	824920960	64916	122.02	12730	12820	12550	16350	8810	12580	12707.51	2.69	-9851	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2070	8.78	1.36	12	0.40	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	23500	-45.83	20240129	9750	30.56	20240805	23500	-45.83	20240129	9750	30.56	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
36	20240826	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	40	2	0.32	646225780	50909	95.70	12730	12800	12550	16350	8810	12580	12693.74	2.69	-11668	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2053	8.70	1.35	12	0.31	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
37	20240826	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	20	2	0.16	607743560	47854	89.95	12730	12800	12600	16350	8810	12580	12699.95	2.69	-11739	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2049	8.69	1.35	12	0.29	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
38	20240826	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12660	80	2	0.64	500384890	39365	74.00	12730	12800	12600	16350	8810	12580	12711.42	2.69	-5349	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2059	8.73	1.35	12	0.24	1450.00	9358.00	23500	20240129	-46.13	9750	20240805	29.85	23500	-46.13	20240129	9750	29.85	20240805	23500	-46.13	20240129	9750	29.85	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
39	20240826	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	170	2	1.35	367570400	28921	54.36	12730	12800	12600	16350	8810	12580	12709.46	2.69	-2468	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2074	8.79	1.36	12	0.18	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
40	20240826	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	210	2	1.67	251551750	19810	37.24	12730	12800	12600	16350	8810	12580	12698.22	2.69	-65	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2080	8.82	1.37	12	0.12	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	23500	-45.57	20240129	9750	31.18	20240805	23500	-45.57	20240129	9750	31.18	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
41	20240826	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	140	2	1.11	55648190	4362	8.20	12730	12800	12690	16350	8810	12580	12757.49	2.69	227	12886	12732	12546	12392	12206	12810	12470	83	3770	500	9300	10	1	16264384	2069	8.77	1.36	12	0.03	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	3.94	N	190510	500	83 억	437776	N	N	8	N	N
42	20240823	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-10	5	-0.08	661276380	52589	90.94	12420	12700	12360	16360	8820	12590	12574.38	2.72	-4093	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2046	8.68	1.34	12	0.32	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.96	N	190510	500	83 억	441845	N	N	8	N	N
43	20240823	150906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-10	5	-0.08	647491930	51493	89.05	12420	12700	12360	16360	8820	12590	12574.37	2.72	-4033	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2046	8.68	1.34	12	0.32	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
44	20240823	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-60	5	-0.48	442729730	35308	61.06	12420	12640	12360	16360	8820	12590	12539.08	2.72	-5243	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2038	8.64	1.34	12	0.22	1450.00	9358.00	23500	20240129	-46.68	9750	20240805	28.51	23500	-46.68	20240129	9750	28.51	20240805	23500	-46.68	20240129	9750	28.51	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
45	20240823	130906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	0	3	0.00	379760980	30287	52.38	12420	12640	12360	16360	8820	12590	12538.75	2.72	-4802	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2048	8.68	1.35	12	0.19	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
46	20240823	120904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-50	5	-0.40	279038130	22254	38.48	12420	12610	12360	16360	8820	12590	12538.79	2.72	-3382	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2040	8.65	1.34	12	0.14	1450.00	9358.00	23500	20240129	-46.64	9750	20240805	28.62	23500	-46.64	20240129	9750	28.62	20240805	23500	-46.64	20240129	9750	28.62	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
47	20240823	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-90	5	-0.71	180848500	14456	25.00	12420	12600	12360	16360	8820	12590	12510.27	2.72	-1592	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2033	8.62	1.34	12	0.09	1450.00	9358.00	23500	20240129	-46.81	9750	20240805	28.21	23500	-46.81	20240129	9750	28.21	20240805	23500	-46.81	20240129	9750	28.21	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
48	20240823	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	10	2	0.08	99339840	7959	13.76	12420	12600	12360	16360	8820	12590	12481.45	2.72	1042	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2049	8.69	1.35	12	0.05	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
49	20240823	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-110	5	-0.87	8262090	666	1.15	12420	12510	12360	16360	8820	12590	12405.54	2.72	257	12916	12752	12616	12452	12316	12685	12385	83	3770	500	9310	10	1	16264384	2030	8.61	1.33	12	0.00	1450.00	9358.00	23500	20240129	-46.89	9750	20240805	28.00	23500	-46.89	20240129	9750	28.00	20240805	23500	-46.89	20240129	9750	28.00	20240805	3.96	N	190510	500	83 억	441845	N	N	0	N	N
50	20240822	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	20	2	0.16	723758380	57266	134.60	12620	12780	12480	16340	8800	12570	12638.54	2.74	-5080	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2048	8.68	1.35	12	0.35	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
51	20240822	150906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	40	2	0.32	708929430	56089	131.84	12620	12780	12480	16340	8800	12570	12639.37	2.74	-5073	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2051	8.70	1.35	12	0.34	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
52	20240822	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-20	5	-0.16	580033240	45866	107.81	12620	12780	12480	16340	8800	12570	12646.26	2.74	-3463	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2041	8.66	1.34	12	0.28	1450.00	9358.00	23500	20240129	-46.60	9750	20240805	28.72	23500	-46.60	20240129	9750	28.72	20240805	23500	-46.60	20240129	9750	28.72	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
53	20240822	130907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	0	3	0.00	549131480	43403	102.02	12620	12780	12490	16340	8800	12570	12651.92	2.74	-3443	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2044	8.67	1.34	12	0.27	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
54	20240822	120910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	120	2	0.95	465521280	36739	86.36	12620	12780	12570	16340	8800	12570	12671.04	2.74	-1698	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2064	8.75	1.36	12	0.23	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
55	20240822	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	130	2	1.03	395072760	31175	73.28	12620	12780	12570	16340	8800	12570	12672.74	2.74	695	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2066	8.76	1.36	12	0.19	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
56	20240822	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	110	2	0.88	311411120	24583	57.78	12620	12780	12570	16340	8800	12570	12667.74	2.74	1599	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2062	8.74	1.35	12	0.15	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
57	20240822	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	140	2	1.11	89638940	7066	16.61	12620	12780	12580	16340	8800	12570	12685.95	2.74	839	12843	12706	12543	12406	12243	12775	12475	83	3770	500	9300	10	1	16264384	2067	8.77	1.36	12	0.04	1450.00	9358.00	23500	20240129	-45.91	9750	20240805	30.36	23500	-45.91	20240129	9750	30.36	20240805	23500	-45.91	20240129	9750	30.36	20240805	3.98	N	190510	500	83 억	446422	N	N	49	N	N
58	20240821	160856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	10	2	0.08	531371580	42488	46.24	12550	12680	12380	16320	8800	12560	12506.29	2.75	-802	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2044	8.67	1.34	12	0.26	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.96	N	190510	500	83 억	447095	N	N	49	N	N
59	20240821	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-30	5	-0.24	519919550	41574	45.25	12550	12680	12380	16320	8800	12560	12505.79	2.75	-822	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2038	8.64	1.34	12	0.26	1450.00	9358.00	23500	20240129	-46.68	9750	20240805	28.51	23500	-46.68	20240129	9750	28.51	20240805	23500	-46.68	20240129	9750	28.51	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
60	20240821	140904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-80	5	-0.64	467207060	37370	40.67	12550	12680	12380	16320	8800	12560	12502.08	2.75	-340	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2030	8.61	1.33	12	0.23	1450.00	9358.00	23500	20240129	-46.89	9750	20240805	28.00	23500	-46.89	20240129	9750	28.00	20240805	23500	-46.89	20240129	9750	28.00	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
61	20240821	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	0	3	0.00	438353340	35064	38.16	12550	12680	12380	16320	8800	12560	12501.40	2.75	696	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2043	8.66	1.34	12	0.22	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
62	20240821	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-10	5	-0.08	395807850	31682	34.48	12550	12680	12380	16320	8800	12560	12492.99	2.75	1039	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2041	8.66	1.34	12	0.19	1450.00	9358.00	23500	20240129	-46.60	9750	20240805	28.72	23500	-46.60	20240129	9750	28.72	20240805	23500	-46.60	20240129	9750	28.72	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
63	20240821	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	50	2	0.40	334361260	26789	29.16	12550	12680	12380	16320	8800	12560	12481.07	2.75	-1114	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2051	8.70	1.35	12	0.16	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
64	20240821	100910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-90	5	-0.72	165390890	13248	14.42	12550	12580	12400	16320	8800	12560	12483.79	2.75	-3051	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2028	8.60	1.33	12	0.08	1450.00	9358.00	23500	20240129	-46.94	9750	20240805	27.90	23500	-46.94	20240129	9750	27.90	20240805	23500	-46.94	20240129	9750	27.90	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
65	20240821	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	10	2	0.08	50902470	4063	4.42	12550	12580	12400	16320	8800	12560	12527.71	2.75	-2068	13053	12806	12403	12156	11753	12930	12280	83	3760	500	9290	10	1	16264384	2044	8.67	1.34	12	0.02	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.96	N	190510	500	83 억	447095	N	N	16	N	N
66	20240820	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	550	2	4.58	1137696380	91822	290.49	12020	12650	12000	15610	8410	12010	12389.59	2.67	15183	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	2043	8.66	1.34	12	0.56	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	3.96	N	190510	500	83 억	433481	N	N	16	N	N
67	20240820	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	500	2	4.16	1107653540	89427	282.92	12020	12650	12000	15610	8410	12010	12386.12	2.67	15515	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	2035	8.63	1.34	12	0.55	1450.00	9358.00	23500	20240129	-46.77	9750	20240805	28.31	23500	-46.77	20240129	9750	28.31	20240805	23500	-46.77	20240129	9750	28.31	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
68	20240820	140900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	560	2	4.66	1035617080	83682	264.74	12020	12650	12000	15610	8410	12010	12375.63	2.67	14098	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	2044	8.67	1.34	12	0.51	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
69	20240820	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	550	2	4.58	934460190	75628	239.26	12020	12650	12000	15610	8410	12010	12356.01	2.67	14189	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	2043	8.66	1.34	12	0.46	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
70	20240820	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	460	2	3.83	654508830	53336	168.74	12020	12490	12000	15610	8410	12010	12271.43	2.67	9299	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	2028	8.60	1.33	12	0.33	1450.00	9358.00	23500	20240129	-46.94	9750	20240805	27.90	23500	-46.94	20240129	9750	27.90	20240805	23500	-46.94	20240129	9750	27.90	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
71	20240820	110854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	290	2	2.41	262664490	21616	68.39	12020	12300	12000	15610	8410	12010	12151.39	2.67	5408	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	2001	8.48	1.31	12	0.13	1450.00	9358.00	23500	20240129	-47.66	9750	20240805	26.15	23500	-47.66	20240129	9750	26.15	20240805	23500	-47.66	20240129	9750	26.15	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
72	20240820	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	40	2	0.33	97818330	8068	25.52	12020	12230	12000	15610	8410	12010	12124.24	2.67	2877	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	1960	8.31	1.29	12	0.05	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
73	20240820	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	160	2	1.33	22012680	1826	5.78	12020	12190	12020	15610	8410	12010	12055.14	2.67	899	12430	12220	12110	11900	11790	12165	11845	83	3600	500	8880	10	1	16264384	1979	8.39	1.30	12	0.01	1450.00	9358.00	23500	20240129	-48.21	9750	20240805	24.82	23500	-48.21	20240129	9750	24.82	20240805	23500	-48.21	20240129	9750	24.82	20240805	3.96	N	190510	500	83 억	433481	N	N	11	N	N
74	20240819	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-220	5	-1.80	373650920	30835	59.91	12240	12320	12000	15890	8570	12230	12118.07	2.65	2428	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1953	8.28	1.28	12	0.19	1450.00	9358.00	23500	20240129	-48.89	9750	20240805	23.18	23500	-48.89	20240129	9750	23.18	20240805	23500	-48.89	20240129	9750	23.18	20240805	4.00	N	190510	500	83 억	431051	N	N	11	N	N
75	20240819	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	-170	5	-1.39	345448080	28489	55.35	12240	12320	12000	15890	8570	12230	12125.67	2.65	2036	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1961	8.32	1.29	12	0.18	1450.00	9358.00	23500	20240129	-48.68	9750	20240805	23.69	23500	-48.68	20240129	9750	23.69	20240805	23500	-48.68	20240129	9750	23.69	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
76	20240819	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	-90	5	-0.74	236005560	19409	37.71	12240	12320	12100	15890	8570	12230	12159.59	2.65	1730	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1974	8.37	1.30	12	0.12	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
77	20240819	130849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	-90	5	-0.74	208220310	17120	33.26	12240	12320	12100	15890	8570	12230	12162.40	2.65	1484	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1974	8.37	1.30	12	0.11	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
78	20240819	120849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-30	5	-0.25	141625530	11632	22.60	12240	12320	12100	15890	8570	12230	12175.51	2.65	1225	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1984	8.41	1.30	12	0.07	1450.00	9358.00	23500	20240129	-48.09	9750	20240805	25.13	23500	-48.09	20240129	9750	25.13	20240805	23500	-48.09	20240129	9750	25.13	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
79	20240819	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-40	5	-0.33	132964300	10922	21.22	12240	12320	12100	15890	8570	12230	12173.99	2.65	1092	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1983	8.41	1.30	12	0.07	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
80	20240819	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	-20	5	-0.16	97880150	8035	15.61	12240	12320	12100	15890	8570	12230	12181.72	2.65	791	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1986	8.42	1.30	12	0.05	1450.00	9358.00	23500	20240129	-48.04	9750	20240805	25.23	23500	-48.04	20240129	9750	25.23	20240805	23500	-48.04	20240129	9750	25.23	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
81	20240819	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-40	5	-0.33	30815660	2528	4.91	12240	12240	12100	15890	8570	12230	12189.74	2.65	-218	12623	12426	12313	12116	12003	12370	12060	83	3660	500	9050	10	1	16264384	1983	8.41	1.30	12	0.02	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	4.00	N	190510	500	83 억	431051	N	N	8	N	N
82	20240816	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-120	5	-0.97	633218100	51374	100.36	12510	12510	12200	16050	8650	12350	12325.71	2.68	-5317	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	1989	8.43	1.31	12	0.32	1450.00	9358.00	23500	20240129	-47.96	9750	20240805	25.44	23500	-47.96	20240129	9750	25.44	20240805	23500	-47.96	20240129	9750	25.44	20240805	4.00	N	190510	500	83 억	436285	N	N	8	N	N
83	20240816	150846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-120	5	-0.97	577896480	46848	91.52	12510	12510	12230	16050	8650	12350	12335.56	2.68	-4340	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	1989	8.43	1.31	12	0.29	1450.00	9358.00	23500	20240129	-47.96	9750	20240805	25.44	23500	-47.96	20240129	9750	25.44	20240805	23500	-47.96	20240129	9750	25.44	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
84	20240816	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	10	2	0.08	474913300	38466	75.14	12510	12510	12230	16050	8650	12350	12346.31	2.68	-308	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	2010	8.52	1.32	12	0.24	1450.00	9358.00	23500	20240129	-47.40	9750	20240805	26.77	23500	-47.40	20240129	9750	26.77	20240805	23500	-47.40	20240129	9750	26.77	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
85	20240816	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	20	2	0.16	399707260	32380	63.25	12510	12510	12230	16050	8650	12350	12344.26	2.68	1756	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	2012	8.53	1.32	12	0.20	1450.00	9358.00	23500	20240129	-47.36	9750	20240805	26.87	23500	-47.36	20240129	9750	26.87	20240805	23500	-47.36	20240129	9750	26.87	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
86	20240816	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-10	5	-0.08	373887010	30288	59.17	12510	12510	12230	16050	8650	12350	12344.39	2.68	2332	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	2007	8.51	1.32	12	0.19	1450.00	9358.00	23500	20240129	-47.49	9750	20240805	26.56	23500	-47.49	20240129	9750	26.56	20240805	23500	-47.49	20240129	9750	26.56	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
87	20240816	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	30	2	0.24	346135100	28038	54.77	12510	12510	12230	16050	8650	12350	12345.21	2.68	2243	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	2014	8.54	1.32	12	0.17	1450.00	9358.00	23500	20240129	-47.32	9750	20240805	26.97	23500	-47.32	20240129	9750	26.97	20240805	23500	-47.32	20240129	9750	26.97	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
88	20240816	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	30	2	0.24	302567720	24507	47.87	12510	12510	12230	16050	8650	12350	12346.18	2.68	1504	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	2014	8.54	1.32	12	0.15	1450.00	9358.00	23500	20240129	-47.32	9750	20240805	26.97	23500	-47.32	20240129	9750	26.97	20240805	23500	-47.32	20240129	9750	26.97	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
89	20240816	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	140	2	1.13	55466560	4442	8.68	12510	12510	12420	16050	8650	12350	12486.84	2.68	-642	12576	12462	12266	12152	11956	12520	12210	83	3700	500	9130	10	1	16264384	2031	8.61	1.33	12	0.03	1450.00	9358.00	23500	20240129	-46.85	9750	20240805	28.10	23500	-46.85	20240129	9750	28.10	20240805	23500	-46.85	20240129	9750	28.10	20240805	4.00	N	190510	500	83 억	436285	N	N	9	N	N
90	20240814	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	300	2	2.49	623963340	50866	80.78	12240	12380	12070	15660	8440	12050	12266.59	2.67	2379	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	2009	8.52	1.32	12	0.31	1450.00	9358.00	23500	20240129	-47.45	9750	20240805	26.67	23500	-47.45	20240129	9750	26.67	20240805	23500	-47.45	20240129	9750	26.67	20240805	4.01	N	190510	500	83 억	433983	N	N	9	N	N
91	20240814	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	190	2	1.58	575822360	46964	74.58	12240	12380	12070	15660	8440	12050	12260.93	2.67	2093	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	1991	8.44	1.31	12	0.29	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
92	20240814	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	300	2	2.49	454915940	37162	59.02	12240	12370	12070	15660	8440	12050	12241.43	2.67	1373	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	2009	8.52	1.32	12	0.23	1450.00	9358.00	23500	20240129	-47.45	9750	20240805	26.67	23500	-47.45	20240129	9750	26.67	20240805	23500	-47.45	20240129	9750	26.67	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
93	20240814	130849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	250	2	2.07	292463710	23992	38.10	12240	12330	12070	15660	8440	12050	12190.05	2.67	1995	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	2001	8.48	1.31	12	0.15	1450.00	9358.00	23500	20240129	-47.66	9750	20240805	26.15	23500	-47.66	20240129	9750	26.15	20240805	23500	-47.66	20240129	9750	26.15	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
94	20240814	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	190	2	1.58	218729510	17977	28.55	12240	12260	12070	15660	8440	12050	12167.19	2.67	-296	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	1991	8.44	1.31	12	0.11	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
95	20240814	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	200	2	1.66	200527100	16490	26.19	12240	12250	12070	15660	8440	12050	12160.53	2.67	-598	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	1992	8.45	1.31	12	0.10	1450.00	9358.00	23500	20240129	-47.87	9750	20240805	25.64	23500	-47.87	20240129	9750	25.64	20240805	23500	-47.87	20240129	9750	25.64	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
96	20240814	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	140	2	1.16	97786530	8040	12.77	12240	12250	12070	15660	8440	12050	12162.50	2.67	-630	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	1983	8.41	1.30	12	0.05	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
97	20240814	090914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	190	2	1.58	21366980	1748	2.78	12240	12240	12100	15660	8440	12050	12223.67	2.67	-155	12436	12242	11986	11792	11536	12115	11665	83	3610	500	8910	10	1	16264384	1991	8.44	1.31	12	0.01	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	4.01	N	190510	500	83 억	433983	N	N	12	N	N
98	20240813	160833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-50	5	-0.41	747335400	62603	102.34	12170	12180	11730	15730	8470	12100	11937.48	2.69	-3690	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1960	8.31	1.29	12	0.38	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	4.04	N	190510	500	83 억	437580	N	N	12	N	N
99	20240813	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12030	-70	5	-0.58	730792820	61229	100.09	12170	12180	11730	15730	8470	12100	11935.40	2.69	-2992	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1957	8.30	1.29	12	0.38	1450.00	9358.00	23500	20240129	-48.81	9750	20240805	23.38	23500	-48.81	20240129	9750	23.38	20240805	23500	-48.81	20240129	9750	23.38	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
100	20240813	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-160	5	-1.32	534730560	44990	73.55	12170	12170	11730	15730	8470	12100	11885.54	2.69	-488	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1942	8.23	1.28	12	0.28	1450.00	9358.00	23500	20240129	-49.19	9750	20240805	22.46	23500	-49.19	20240129	9750	22.46	20240805	23500	-49.19	20240129	9750	22.46	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
101	20240813	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	-110	5	-0.91	501030510	42161	68.92	12170	12170	11730	15730	8470	12100	11883.74	2.69	860	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1950	8.27	1.28	12	0.26	1450.00	9358.00	23500	20240129	-48.98	9750	20240805	22.97	23500	-48.98	20240129	9750	22.97	20240805	23500	-48.98	20240129	9750	22.97	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
102	20240813	120834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	-130	5	-1.07	438226250	36917	60.35	12170	12170	11730	15730	8470	12100	11870.58	2.69	2387	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1947	8.26	1.28	12	0.23	1450.00	9358.00	23500	20240129	-49.06	9750	20240805	22.77	23500	-49.06	20240129	9750	22.77	20240805	23500	-49.06	20240129	9750	22.77	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
103	20240813	110833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	-180	5	-1.49	353646550	29824	48.76	12170	12170	11730	15730	8470	12100	11857.78	2.69	2653	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1939	8.22	1.27	12	0.18	1450.00	9358.00	23500	20240129	-49.28	9750	20240805	22.26	23500	-49.28	20240129	9750	22.26	20240805	23500	-49.28	20240129	9750	22.26	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
104	20240813	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	-260	5	-2.15	188836150	15871	25.95	12170	12170	11800	15730	8470	12100	11898.19	2.69	-1617	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1926	8.17	1.27	12	0.10	1450.00	9358.00	23500	20240129	-49.62	9750	20240805	21.44	23500	-49.62	20240129	9750	21.44	20240805	23500	-49.62	20240129	9750	21.44	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
105	20240813	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	-190	5	-1.57	56275090	4704	7.69	12170	12170	11900	15730	8470	12100	11963.24	2.69	741	12420	12260	12010	11850	11600	12340	11930	83	3630	500	8950	10	1	16264384	1937	8.21	1.27	12	0.03	1450.00	9358.00	23500	20240129	-49.32	9750	20240805	22.15	23500	-49.32	20240129	9750	22.15	20240805	23500	-49.32	20240129	9750	22.15	20240805	4.04	N	190510	500	83 억	437580	N	N	3	N	N
106	20240812	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	280	2	2.37	726220650	60697	109.90	11850	12170	11760	15360	8280	11820	11964.44	2.72	-4537	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1968	8.34	1.29	12	0.37	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	4.06	N	190510	500	83 억	441717	N	N	3	N	N
107	20240812	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	190	2	1.61	706443940	59057	106.94	11850	12170	11760	15360	8280	11820	11962.07	2.72	-4416	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1953	8.28	1.28	12	0.36	1450.00	9358.00	23500	20240129	-48.89	9750	20240805	23.18	23500	-48.89	20240129	9750	23.18	20240805	23500	-48.89	20240129	9750	23.18	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
108	20240812	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	130	2	1.10	519435970	43558	78.87	11850	12090	11760	15360	8280	11820	11925.16	2.72	-2396	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1944	8.24	1.28	12	0.27	1450.00	9358.00	23500	20240129	-49.15	9750	20240805	22.56	23500	-49.15	20240129	9750	22.56	20240805	23500	-49.15	20240129	9750	22.56	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
109	20240812	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	160	2	1.35	479239820	40191	72.77	11850	12090	11760	15360	8280	11820	11924.06	2.72	-953	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1948	8.26	1.28	12	0.25	1450.00	9358.00	23500	20240129	-49.02	9750	20240805	22.87	23500	-49.02	20240129	9750	22.87	20240805	23500	-49.02	20240129	9750	22.87	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
110	20240812	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	160	2	1.35	360958760	30363	54.98	11850	12030	11760	15360	8280	11820	11888.11	2.72	-113	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1948	8.26	1.28	12	0.19	1450.00	9358.00	23500	20240129	-49.02	9750	20240805	22.87	23500	-49.02	20240129	9750	22.87	20240805	23500	-49.02	20240129	9750	22.87	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
111	20240812	110827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	-20	5	-0.17	253250530	21324	38.61	11850	12030	11760	15360	8280	11820	11876.31	2.72	-791	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1919	8.14	1.26	12	0.13	1450.00	9358.00	23500	20240129	-49.79	9750	20240805	21.03	23500	-49.79	20240129	9750	21.03	20240805	23500	-49.79	20240129	9750	21.03	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
112	20240812	100820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	50	2	0.42	168298140	14141	25.61	11850	12030	11820	15360	8280	11820	11901.43	2.72	-913	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1931	8.19	1.27	12	0.09	1450.00	9358.00	23500	20240129	-49.49	9750	20240805	21.74	23500	-49.49	20240129	9750	21.74	20240805	23500	-49.49	20240129	9750	21.74	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
113	20240812	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	60	2	0.51	50967630	4301	7.79	11850	11900	11830	15360	8280	11820	11850.18	2.72	675	12120	11970	11700	11550	11280	12045	11625	83	3540	500	8740	10	1	16264384	1932	8.19	1.27	12	0.03	1450.00	9358.00	23500	20240129	-49.45	9750	20240805	21.85	23500	-49.45	20240129	9750	21.85	20240805	23500	-49.45	20240129	9750	21.85	20240805	4.06	N	190510	500	83 억	441717	N	N	26	N	N
114	20240809	160816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	580	2	5.16	638907050	54826	81.83	11460	11850	11430	14610	7870	11240	11652.11	2.73	-1819	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1922	8.15	1.26	12	0.34	1450.00	9358.00	23500	20240129	-49.70	9750	20240805	21.23	23500	-49.70	20240129	9750	21.23	20240805	23500	-49.70	20240129	9750	21.23	20240805	4.15	N	190510	500	83 억	443268	N	N	26	N	N
115	20240809	150834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11740	500	2	4.45	615136170	52811	78.82	11460	11850	11430	14610	7870	11240	11647.88	2.73	-1653	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1909	8.10	1.25	12	0.32	1450.00	9358.00	23500	20240129	-50.04	9750	20240805	20.41	23500	-50.04	20240129	9750	20.41	20240805	23500	-50.04	20240129	9750	20.41	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
116	20240809	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	400	2	3.56	444301680	38311	57.18	11460	11750	11430	14610	7870	11240	11597.24	2.73	-2770	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1893	8.03	1.24	12	0.24	1450.00	9358.00	23500	20240129	-50.47	9750	20240805	19.38	23500	-50.47	20240129	9750	19.38	20240805	23500	-50.47	20240129	9750	19.38	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
117	20240809	130832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	470	2	4.18	403048760	34752	51.87	11460	11750	11430	14610	7870	11240	11597.86	2.73	-1417	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1905	8.08	1.25	12	0.21	1450.00	9358.00	23500	20240129	-50.17	9750	20240805	20.10	23500	-50.17	20240129	9750	20.10	20240805	23500	-50.17	20240129	9750	20.10	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
118	20240809	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	510	2	4.54	359247850	30995	46.26	11460	11750	11430	14610	7870	11240	11590.51	2.73	248	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1911	8.10	1.26	12	0.19	1450.00	9358.00	23500	20240129	-50.00	9750	20240805	20.51	23500	-50.00	20240129	9750	20.51	20240805	23500	-50.00	20240129	9750	20.51	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
119	20240809	110823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	390	2	3.47	272992490	23621	35.25	11460	11630	11430	14610	7870	11240	11557.19	2.73	-161	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1892	8.02	1.24	12	0.15	1450.00	9358.00	23500	20240129	-50.51	9750	20240805	19.28	23500	-50.51	20240129	9750	19.28	20240805	23500	-50.51	20240129	9750	19.28	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
120	20240809	100832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	300	2	2.67	167189390	14498	21.64	11460	11630	11430	14610	7870	11240	11531.89	2.73	-731	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1877	7.96	1.23	12	0.09	1450.00	9358.00	23500	20240129	-50.89	9750	20240805	18.36	23500	-50.89	20240129	9750	18.36	20240805	23500	-50.89	20240129	9750	18.36	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
121	20240809	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	320	2	2.85	62340280	5412	8.08	11460	11630	11460	14610	7870	11240	11518.90	2.73	1448	11733	11486	11153	10906	10573	11610	11030	83	3370	500	8310	10	1	16264384	1880	7.97	1.24	12	0.03	1450.00	9358.00	23500	20240129	-50.81	9750	20240805	18.56	23500	-50.81	20240129	9750	18.56	20240805	23500	-50.81	20240129	9750	18.56	20240805	4.15	N	190510	500	83 억	443268	N	N	19	N	N
122	20240808	160812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	40	2	0.36	747941910	66967	68.80	11100	11400	10820	14560	7840	11200	11168.81	2.79	-10641	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1828	7.75	1.20	12	0.41	1450.00	9358.00	23500	20240129	-52.17	9750	20240805	15.28	23500	-52.17	20240129	9750	15.28	20240805	23500	-52.17	20240129	9750	15.28	20240805	4.55	N	190510	500	83 억	453814	N	N	19	N	N
123	20240808	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	50	2	0.45	720712670	64542	66.31	11100	11400	10820	14560	7840	11200	11166.57	2.79	-11043	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1830	7.76	1.20	12	0.40	1450.00	9358.00	23500	20240129	-52.13	9750	20240805	15.38	23500	-52.13	20240129	9750	15.38	20240805	23500	-52.13	20240129	9750	15.38	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
124	20240808	140824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	-20	5	-0.18	579720300	52112	53.54	11100	11400	10820	14560	7840	11200	11124.51	2.79	-6976	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1818	7.71	1.19	12	0.32	1450.00	9358.00	23500	20240129	-52.43	9750	20240805	14.67	23500	-52.43	20240129	9750	14.67	20240805	23500	-52.43	20240129	9750	14.67	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
125	20240808	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	20	2	0.18	535667710	48162	49.48	11100	11400	10820	14560	7840	11200	11122.21	2.79	-5678	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1825	7.74	1.20	12	0.30	1450.00	9358.00	23500	20240129	-52.26	9750	20240805	15.08	23500	-52.26	20240129	9750	15.08	20240805	23500	-52.26	20240129	9750	15.08	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
126	20240808	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	130	2	1.16	482927990	43478	44.67	11100	11400	10820	14560	7840	11200	11107.41	2.79	-2819	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1843	7.81	1.21	12	0.27	1450.00	9358.00	23500	20240129	-51.79	9750	20240805	16.21	23500	-51.79	20240129	9750	16.21	20240805	23500	-51.79	20240129	9750	16.21	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
127	20240808	110821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	40	2	0.36	358031110	32445	33.33	11100	11240	10820	14560	7840	11200	11035.02	2.79	1875	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1828	7.75	1.20	12	0.20	1450.00	9358.00	23500	20240129	-52.17	9750	20240805	15.28	23500	-52.17	20240129	9750	15.28	20240805	23500	-52.17	20240129	9750	15.28	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
128	20240808	100819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	-10	5	-0.09	241396860	21985	22.59	11100	11190	10820	14560	7840	11200	10980.07	2.79	1953	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1820	7.72	1.20	12	0.14	1450.00	9358.00	23500	20240129	-52.38	9750	20240805	14.77	23500	-52.38	20240129	9750	14.77	20240805	23500	-52.38	20240129	9750	14.77	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
129	20240808	090815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	-140	5	-1.25	59749000	5438	5.59	11100	11130	10830	14560	7840	11200	10987.31	2.79	2218	11846	11522	11096	10772	10346	11685	10935	83	3360	500	8280	10	1	16264384	1799	7.63	1.18	12	0.03	1450.00	9358.00	23500	20240129	-52.94	9750	20240805	13.44	23500	-52.94	20240129	9750	13.44	20240805	23500	-52.94	20240129	9750	13.44	20240805	4.55	N	190510	500	83 억	453814	N	N	11	N	N
130	20240807	160801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	370	2	3.42	1089457000	97182	42.99	10670	11420	10670	14070	7590	10830	11210.50	2.76	4878	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1822	7.72	1.20	12	0.60	1450.00	9358.00	23500	20240129	-52.34	9750	20240805	14.87	23500	-52.34	20240129	9750	14.87	20240805	23500	-52.34	20240129	9750	14.87	20240805	4.97	N	190510	500	83 억	448247	N	N	11	N	N
131	20240807	150814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	420	2	3.88	1033347260	92170	40.78	10670	11420	10670	14070	7590	10830	11211.32	2.76	2850	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1830	7.76	1.20	12	0.57	1450.00	9358.00	23500	20240129	-52.13	9750	20240805	15.38	23500	-52.13	20240129	9750	15.38	20240805	23500	-52.13	20240129	9750	15.38	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
132	20240807	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11370	540	2	4.99	868859850	77665	34.36	10670	11420	10670	14070	7590	10830	11187.28	2.76	5491	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1849	7.84	1.22	12	0.48	1450.00	9358.00	23500	20240129	-51.62	9750	20240805	16.62	23500	-51.62	20240129	9750	16.62	20240805	23500	-51.62	20240129	9750	16.62	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
133	20240807	130813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11270	440	2	4.06	717262540	64296	28.44	10670	11420	10670	14070	7590	10830	11155.63	2.76	2540	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1833	7.77	1.20	12	0.40	1450.00	9358.00	23500	20240129	-52.04	9750	20240805	15.59	23500	-52.04	20240129	9750	15.59	20240805	23500	-52.04	20240129	9750	15.59	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
134	20240807	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	530	2	4.89	640607690	57499	25.44	10670	11420	10670	14070	7590	10830	11141.20	2.76	469	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1848	7.83	1.21	12	0.35	1450.00	9358.00	23500	20240129	-51.66	9750	20240805	16.51	23500	-51.66	20240129	9750	16.51	20240805	23500	-51.66	20240129	9750	16.51	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
135	20240807	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	500	2	4.62	500352640	45153	19.98	10670	11360	10670	14070	7590	10830	11081.27	2.76	1637	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1843	7.81	1.21	12	0.28	1450.00	9358.00	23500	20240129	-51.79	9750	20240805	16.21	23500	-51.79	20240129	9750	16.21	20240805	23500	-51.79	20240129	9750	16.21	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
136	20240807	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	250	2	2.31	280009190	25530	11.29	10670	11110	10670	14070	7590	10830	10967.85	2.76	-2642	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1802	7.64	1.18	12	0.16	1450.00	9358.00	23500	20240129	-52.85	9750	20240805	13.64	23500	-52.85	20240129	9750	13.64	20240805	23500	-52.85	20240129	9750	13.64	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
137	20240807	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	80	2	0.74	37993030	3527	1.56	10670	10950	10670	14070	7590	10830	10772.05	2.76	519	11796	11312	10606	10122	9416	11555	10365	83	3240	500	8010	10	1	16264384	1774	7.52	1.17	12	0.02	1450.00	9358.00	23500	20240129	-53.57	9750	20240805	11.90	23500	-53.57	20240129	9750	11.90	20240805	23500	-53.57	20240129	9750	11.90	20240805	4.97	N	190510	500	83 억	448247	N	N	0	N	N
138	20240806	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	830	2	8.30	2384285110	223607	80.26	9900	11090	9900	13000	7000	10000	10661.93	2.29	76528	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1761	7.47	1.16	12	1.37	1450.00	9358.00	23500	20240129	-53.91	9750	20240805	11.08	23500	-53.91	20240129	9750	11.08	20240805	23500	-53.91	20240129	9750	11.08	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
139	20240806	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	1000	2	10.00	2301257870	215969	77.51	9900	11090	9900	13000	7000	10000	10655.55	2.29	73028	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1789	7.59	1.18	12	1.33	1450.00	9358.00	23500	20240129	-53.19	9750	20240805	12.82	23500	-53.19	20240129	9750	12.82	20240805	23500	-53.19	20240129	9750	12.82	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
140	20240806	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	1010	2	10.10	2110854670	198635	71.29	9900	11090	9900	13000	7000	10000	10626.85	2.29	71013	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1791	7.59	1.18	12	1.22	1450.00	9358.00	23500	20240129	-53.15	9750	20240805	12.92	23500	-53.15	20240129	9750	12.92	20240805	23500	-53.15	20240129	9750	12.92	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
141	20240806	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	910	2	9.10	1772648050	167817	60.23	9900	10930	9900	13000	7000	10000	10563.04	2.29	61699	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1774	7.52	1.17	12	1.03	1450.00	9358.00	23500	20240129	-53.57	9750	20240805	11.90	23500	-53.57	20240129	9750	11.90	20240805	23500	-53.57	20240129	9750	11.90	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
142	20240806	120810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	760	2	7.60	1578620250	149912	53.81	9900	10930	9900	13000	7000	10000	10530.37	2.29	52589	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1750	7.42	1.15	12	0.92	1450.00	9358.00	23500	20240129	-54.21	9750	20240805	10.36	23500	-54.21	20240129	9750	10.36	20240805	23500	-54.21	20240129	9750	10.36	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
143	20240806	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	730	2	7.30	1468841230	139669	50.13	9900	10930	9900	13000	7000	10000	10516.65	2.29	51750	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1745	7.40	1.15	12	0.86	1450.00	9358.00	23500	20240129	-54.34	9750	20240805	10.05	23500	-54.34	20240129	9750	10.05	20240805	23500	-54.34	20240129	9750	10.05	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
144	20240806	100800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	890	2	8.90	1211451100	115707	41.53	9900	10930	9900	13000	7000	10000	10470.06	2.29	48269	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1771	7.51	1.16	12	0.71	1450.00	9358.00	23500	20240129	-53.66	9750	20240805	11.69	23500	-53.66	20240129	9750	11.69	20240805	23500	-53.66	20240129	9750	11.69	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
145	20240806	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	270	2	2.70	360412610	35561	12.76	9900	10500	9900	13000	7000	10000	10135.12	2.29	6888	13086	11542	10646	9102	8206	11095	8655	83	3000	500	7400	10	1	16264384	1670	7.08	1.10	12	0.22	1450.00	9358.00	23500	20240129	-56.30	9750	20240805	5.33	23500	-56.30	20240129	9750	5.33	20240805	23500	-56.30	20240129	9750	5.33	20240805	5.01	N	190510	500	83 억	372203	N	N	75	N	N
146	20240805	160749	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10000	-2220	5	-18.17	2825026240	259768	294.65	11860	12190	9750	15880	8560	12220	10878.13	2.10	31410	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1626	6.90	1.07	12	1.60	1450.00	9358.00	23500	20240129	-57.45	9750	20240805	2.56	23500	-57.45	20240129	9750	2.56	20240805	23500	-57.45	20240129	9750	2.56	20240805	5.07	N	190510	500	83 억	341689	N	N	75	N	N
147	20240805	150803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10000	-2220	5	-18.17	2584270990	235807	267.47	11860	12190	9750	15880	8560	12220	10959.26	2.10	24451	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1626	6.90	1.07	12	1.45	1450.00	9358.00	23500	20240129	-57.45	9750	20240805	2.56	23500	-57.45	20240129	9750	2.56	20240805	23500	-57.45	20240129	9750	2.56	20240805	5.07	N	190510	500	83 억	341689	N	N	6	N	N
148	20240805	140805	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-1590	5	-13.01	1829882380	162204	183.98	11860	12190	10500	15880	8560	12220	11281.36	2.10	6870	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1729	7.33	1.14	12	1.00	1450.00	9358.00	23500	20240129	-54.77	10330	20231027	2.90	23500	-54.77	20240129	10500	1.24	20240805	23500	-54.77	20240129	10330	2.90	20231027	5.07	N	190510	500	83 억	341689	N	N	6	N	N
149	20240805	130803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	-1270	5	-10.39	1487140250	130221	147.70	11860	12190	10680	15880	8560	12220	11420.13	2.10	-2029	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1781	7.55	1.17	12	0.80	1450.00	9358.00	23500	20240129	-53.40	10330	20231027	6.00	23500	-53.40	20240129	10680	2.53	20240805	23500	-53.40	20240129	10330	6.00	20231027	5.07	N	190510	500	83 억	341689	N	N	6	N	N
150	20240805	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	-910	5	-7.45	1091608510	94380	107.05	11860	12190	11310	15880	8560	12220	11566.10	2.10	-1484	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1840	7.80	1.21	12	0.58	1450.00	9358.00	23500	20240129	-51.87	10330	20231027	9.49	23500	-51.87	20240129	11310	0.00	20240805	23500	-51.87	20240129	10330	9.49	20231027	5.07	N	190510	500	83 억	341689	N	N	6	N	N
151	20240805	110758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-780	5	-6.38	834357390	71780	81.42	11860	12190	11350	15880	8560	12220	11623.81	2.10	1288	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1861	7.89	1.22	12	0.44	1450.00	9358.00	23500	20240129	-51.32	10330	20231027	10.75	23500	-51.32	20240129	11350	0.79	20240805	23500	-51.32	20240129	10330	10.75	20231027	5.07	N	190510	500	83 억	341689	N	N	6	N	N
152	20240805	100756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-540	5	-4.42	499533890	42635	48.36	11860	12190	11560	15880	8560	12220	11716.52	2.10	169	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1900	8.06	1.25	12	0.26	1450.00	9358.00	23500	20240129	-50.30	10330	20231027	13.07	23500	-50.30	20240129	11560	1.04	20240805	23500	-50.30	20240129	10330	13.07	20231027	5.07	N	190510	500	83 억	341689	N	N	6	N	N
153	20240805	090752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	-470	5	-3.85	105366980	8883	10.08	11860	12190	11750	15880	8560	12220	11861.64	2.10	225	12766	12492	12356	12082	11946	12425	12015	83	3660	500	9040	10	1	16264384	1911	8.10	1.26	12	0.05	1450.00	9358.00	23500	20240129	-50.00	10330	20231027	13.75	23500	-50.00	20240129	11750	0.00	20240805	23500	-50.00	20240129	10330	13.75	20231027	5.07	N	190510	500	83 억	341689	N	N	6	N	N
154	20240802	160744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12220	-570	5	-4.46	1080875610	86978	181.54	12590	12630	12220	16620	8960	12790	12427.72	2.14	-5612	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	1988	8.43	1.31	12	0.53	1450.00	9358.00	23500	20240129	-48.00	10330	20231027	18.30	23500	-48.00	20240129	12050	1.41	20240726	23500	-48.00	20240129	10330	18.30	20231027	5.13	N	190510	500	83 억	347377	N	N	6	N	N
155	20240802	150744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	-440	5	-3.44	998613330	80261	167.52	12590	12630	12250	16620	8960	12790	12442.07	2.14	-6207	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2009	8.52	1.32	12	0.49	1450.00	9358.00	23500	20240129	-47.45	10330	20231027	19.55	23500	-47.45	20240129	12050	2.49	20240726	23500	-47.45	20240129	10330	19.55	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
156	20240802	140747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-450	5	-3.52	756077210	60696	126.69	12590	12630	12290	16620	8960	12790	12456.79	2.14	-2776	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2007	8.51	1.32	12	0.37	1450.00	9358.00	23500	20240129	-47.49	10330	20231027	19.46	23500	-47.49	20240129	12050	2.41	20240726	23500	-47.49	20240129	10330	19.46	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
157	20240802	130745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	-470	5	-3.67	682194840	54704	114.18	12590	12630	12290	16620	8960	12790	12470.66	2.14	-136	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2004	8.50	1.32	12	0.34	1450.00	9358.00	23500	20240129	-47.57	10330	20231027	19.26	23500	-47.57	20240129	12050	2.24	20240726	23500	-47.57	20240129	10330	19.26	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
158	20240802	120746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-310	5	-2.42	560327600	44836	93.58	12590	12630	12380	16620	8960	12790	12497.27	2.14	3517	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2030	8.61	1.33	12	0.28	1450.00	9358.00	23500	20240129	-46.89	10330	20231027	20.81	23500	-46.89	20240129	12050	3.57	20240726	23500	-46.89	20240129	10330	20.81	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
159	20240802	110746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-210	5	-1.64	423942270	33898	70.75	12590	12630	12380	16620	8960	12790	12506.41	2.14	4226	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2046	8.68	1.34	12	0.21	1450.00	9358.00	23500	20240129	-46.47	10330	20231027	21.78	23500	-46.47	20240129	12050	4.40	20240726	23500	-46.47	20240129	10330	21.78	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
160	20240802	100741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-210	5	-1.64	325091010	26036	54.34	12590	12590	12380	16620	8960	12790	12486.21	2.14	4237	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2046	8.68	1.34	12	0.16	1450.00	9358.00	23500	20240129	-46.47	10330	20231027	21.78	23500	-46.47	20240129	12050	4.40	20240726	23500	-46.47	20240129	10330	21.78	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
161	20240802	090747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	-300	5	-2.35	60920190	4860	10.14	12590	12590	12490	16620	8960	12790	12535.02	2.14	982	13183	12986	12843	12646	12503	13085	12745	83	3830	500	9460	10	1	16264384	2031	8.61	1.33	12	0.03	1450.00	9358.00	23500	20240129	-46.85	10330	20231027	20.91	23500	-46.85	20240129	12050	3.65	20240726	23500	-46.85	20240129	10330	20.91	20231027	5.13	N	190510	500	83 억	347377	N	N	14	N	N
162	20240801	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	90	2	0.71	612880420	47488	67.83	12700	13040	12700	16510	8890	12700	12907.26	2.14	-390	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2080	8.82	1.37	12	0.29	1450.00	9358.00	23500	20240129	-45.57	10330	20231027	23.81	23500	-45.57	20240129	12050	6.14	20240726	23500	-45.57	20240129	10330	23.81	20231027	5.16	N	190510	500	83 억	347608	N	N	14	N	N
163	20240801	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	290	2	2.28	557102240	43137	61.61	12700	13040	12700	16510	8890	12700	12914.72	2.14	-112	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2113	8.96	1.39	12	0.27	1450.00	9358.00	23500	20240129	-44.72	10330	20231027	25.75	23500	-44.72	20240129	12050	7.80	20240726	23500	-44.72	20240129	10330	25.75	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N
164	20240801	140753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	250	2	1.97	406920220	31576	45.10	12700	12980	12700	16510	8890	12700	12887.01	2.14	1363	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2106	8.93	1.38	12	0.19	1450.00	9358.00	23500	20240129	-44.89	10330	20231027	25.36	23500	-44.89	20240129	12050	7.47	20240726	23500	-44.89	20240129	10330	25.36	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N
165	20240801	130744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	220	2	1.73	371553190	28827	41.17	12700	12980	12700	16510	8890	12700	12889.07	2.14	2677	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2101	8.91	1.38	12	0.18	1450.00	9358.00	23500	20240129	-45.02	10330	20231027	25.07	23500	-45.02	20240129	12050	7.22	20240726	23500	-45.02	20240129	10330	25.07	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N
166	20240801	120749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12930	230	2	1.81	354530420	27506	39.29	12700	12980	12700	16510	8890	12700	12889.20	2.14	3058	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2103	8.92	1.38	12	0.17	1450.00	9358.00	23500	20240129	-44.98	10330	20231027	25.17	23500	-44.98	20240129	12050	7.30	20240726	23500	-44.98	20240129	10330	25.17	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N
167	20240801	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	240	2	1.89	252072780	19598	27.99	12700	12940	12700	16510	8890	12700	12862.17	2.14	1886	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2105	8.92	1.38	12	0.12	1450.00	9358.00	23500	20240129	-44.94	10330	20231027	25.27	23500	-44.94	20240129	12050	7.39	20240726	23500	-44.94	20240129	10330	25.27	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N
168	20240801	100744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	190	2	1.50	170729810	13290	18.98	12700	12930	12700	16510	8890	12700	12846.49	2.14	1911	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2096	8.89	1.38	12	0.08	1450.00	9358.00	23500	20240129	-45.15	10330	20231027	24.78	23500	-45.15	20240129	12050	6.97	20240726	23500	-45.15	20240129	10330	24.78	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N
169	20240801	090736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	170	2	1.34	50979410	3972	5.67	12700	12930	12700	16510	8890	12700	12834.70	2.14	1805	13093	12896	12503	12306	11913	12995	12405	83	3810	500	9390	10	1	16264384	2093	8.88	1.38	12	0.02	1450.00	9358.00	23500	20240129	-45.23	10330	20231027	24.59	23500	-45.23	20240129	12050	6.80	20240726	23500	-45.23	20240129	10330	24.59	20231027	5.16	N	190510	500	83 억	347608	N	N	22	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History