KissMeData/143160/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	-50	5	-0.33	184579140	12160	105.05	15150	15370	15130	19730	10630	15180	15179.21	1.88	-2279	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1621	8.04	0.73	12	0.11	1882.00	20724.00	31650	20230919	-52.20	14410	20240805	5.00	24600	-38.50	20240105	14410	5.00	20240805	31650	-52.20	20230919	14410	5.00	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
3	20240830	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15170	-10	5	-0.07	127587060	8394	72.52	15150	15370	15130	19730	10630	15180	15199.79	1.88	-1877	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1626	8.06	0.73	12	0.08	1882.00	20724.00	31650	20230919	-52.07	14410	20240805	5.27	24600	-38.33	20240105	14410	5.27	20240805	31650	-52.07	20230919	14410	5.27	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
4	20240830	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	-30	5	-0.20	117772870	7747	66.93	15150	15370	15130	19730	10630	15180	15202.38	1.88	-2240	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1624	8.05	0.73	12	0.07	1882.00	20724.00	31650	20230919	-52.13	14410	20240805	5.14	24600	-38.41	20240105	14410	5.14	20240805	31650	-52.13	20230919	14410	5.14	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
5	20240830	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	-30	5	-0.20	112104390	7373	63.70	15150	15370	15130	19730	10630	15180	15204.72	1.88	-2014	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1624	8.05	0.73	12	0.07	1882.00	20724.00	31650	20230919	-52.13	14410	20240805	5.14	24600	-38.41	20240105	14410	5.14	20240805	31650	-52.13	20230919	14410	5.14	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
6	20240830	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15160	-20	5	-0.13	109056610	7172	61.96	15150	15370	15130	19730	10630	15180	15205.89	1.88	-1978	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1625	8.06	0.73	12	0.07	1882.00	20724.00	31650	20230919	-52.10	14410	20240805	5.20	24600	-38.37	20240105	14410	5.20	20240805	31650	-52.10	20230919	14410	5.20	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
7	20240830	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	-40	5	-0.26	91269890	5998	51.82	15150	15370	15130	19730	10630	15180	15216.72	1.88	-1605	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1622	8.04	0.73	12	0.06	1882.00	20724.00	31650	20230919	-52.16	14410	20240805	5.07	24600	-38.46	20240105	14410	5.07	20240805	31650	-52.16	20230919	14410	5.07	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
8	20240830	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	0	3	0.00	72754740	4776	41.26	15150	15370	15150	19730	10630	15180	15233.40	1.88	-1378	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1627	8.07	0.73	12	0.04	1882.00	20724.00	31650	20230919	-52.04	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	31650	-52.04	20230919	14410	5.34	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
9	20240830	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	190	2	1.25	3037090	200	1.73	15150	15370	15150	19730	10630	15180	15185.45	1.88	120	15333	15256	15213	15136	15093	15295	15175	54	4550	500	10920	10	1	10716390	1647	8.17	0.74	12	0.00	1882.00	20724.00	31650	20230919	-51.44	14410	20240805	6.66	24600	-37.52	20240105	14410	6.66	20240805	31650	-51.44	20230919	14410	6.66	20240805	1.73	N	143160	500	53 억	200973	N	N	0	N	N
10	20240829	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	-90	5	-0.59	176153240	11575	82.65	15170	15290	15170	19850	10690	15270	15218.43	1.91	-3432	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1627	8.07	0.73	12	0.11	1882.00	20724.00	31650	20230919	-52.04	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	31650	-52.04	20230919	14410	5.34	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
11	20240829	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	-90	5	-0.59	170579800	11208	80.03	15170	15290	15170	19850	10690	15270	15219.47	1.91	-3349	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1627	8.07	0.73	12	0.10	1882.00	20724.00	31650	20230919	-52.04	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	31650	-52.04	20230919	14410	5.34	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
12	20240829	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15240	-30	5	-0.20	162334370	10665	76.16	15170	15290	15170	19850	10690	15270	15221.23	1.91	-3139	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1633	8.10	0.74	12	0.10	1882.00	20724.00	31650	20230919	-51.85	14410	20240805	5.76	24600	-38.05	20240105	14410	5.76	20240805	31650	-51.85	20230919	14410	5.76	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
13	20240829	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	-90	5	-0.59	144342010	9481	67.70	15170	15290	15170	19850	10690	15270	15224.34	1.91	-2911	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1627	8.07	0.73	12	0.09	1882.00	20724.00	31650	20230919	-52.04	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	31650	-52.04	20230919	14410	5.34	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
14	20240829	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15190	-80	5	-0.52	134744470	8849	63.19	15170	15290	15170	19850	10690	15270	15227.08	1.91	-2285	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1628	8.07	0.73	12	0.08	1882.00	20724.00	31650	20230919	-52.01	14410	20240805	5.41	24600	-38.25	20240105	14410	5.41	20240805	31650	-52.01	20230919	14410	5.41	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
15	20240829	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	-20	5	-0.13	111124810	7296	52.10	15170	15290	15170	19850	10690	15270	15230.92	1.91	-1822	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1634	8.10	0.74	12	0.07	1882.00	20724.00	31650	20230919	-51.82	14410	20240805	5.83	24600	-38.01	20240105	14410	5.83	20240805	31650	-51.82	20230919	14410	5.83	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
16	20240829	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15260	-10	5	-0.07	29145730	1915	13.67	15170	15290	15170	19850	10690	15270	15219.70	1.91	-653	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1635	8.11	0.74	12	0.02	1882.00	20724.00	31650	20230919	-51.79	14410	20240805	5.90	24600	-37.97	20240105	14410	5.90	20240805	31650	-51.79	20230919	14410	5.90	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
17	20240829	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	0	3	0.00	8242690	542	3.87	15170	15290	15170	19850	10690	15270	15207.92	1.91	-429	15716	15492	15366	15142	15016	15430	15080	54	4580	500	10990	10	1	10716390	1636	8.11	0.74	12	0.01	1882.00	20724.00	31650	20230919	-51.75	14410	20240805	5.97	24600	-37.93	20240105	14410	5.97	20240805	31650	-51.75	20230919	14410	5.97	20240805	1.72	N	143160	500	53 억	204405	N	N	0	N	N
18	20240828	160833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	-110	5	-0.72	215131730	14004	97.54	15400	15590	15240	19990	10770	15380	15362.20	1.95	-4561	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1636	8.11	0.74	12	0.13	1882.00	20724.00	31650	20230919	-51.75	14410	20240805	5.97	24600	-37.93	20240105	14410	5.97	20240805	31650	-51.75	20230919	14410	5.97	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
19	20240828	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-90	5	-0.59	205846870	13396	93.31	15400	15590	15240	19990	10770	15380	15366.29	1.95	-4518	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1639	8.12	0.74	12	0.13	1882.00	20724.00	31650	20230919	-51.69	14410	20240805	6.11	24600	-37.85	20240105	14410	6.11	20240805	31650	-51.69	20230919	14410	6.11	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
20	20240828	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	-40	5	-0.26	168002240	10925	76.10	15400	15590	15240	19990	10770	15380	15377.78	1.95	-4616	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1644	8.15	0.74	12	0.10	1882.00	20724.00	31650	20230919	-51.53	14410	20240805	6.45	24600	-37.64	20240105	14410	6.45	20240805	31650	-51.53	20230919	14410	6.45	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
21	20240828	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	0	3	0.00	146045380	9496	66.14	15400	15590	15240	19990	10770	15380	15379.67	1.95	-4153	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1648	8.17	0.74	12	0.09	1882.00	20724.00	31650	20230919	-51.41	14410	20240805	6.73	24600	-37.48	20240105	14410	6.73	20240805	31650	-51.41	20230919	14410	6.73	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
22	20240828	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	10	2	0.07	142417010	9260	64.50	15400	15590	15240	19990	10770	15380	15379.81	1.95	-4054	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1649	8.18	0.74	12	0.09	1882.00	20724.00	31650	20230919	-51.37	14410	20240805	6.80	24600	-37.44	20240105	14410	6.80	20240805	31650	-51.37	20230919	14410	6.80	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
23	20240828	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	-70	5	-0.46	117774320	7653	53.31	15400	15590	15240	19990	10770	15380	15389.30	1.95	-3154	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1641	8.13	0.74	12	0.07	1882.00	20724.00	31650	20230919	-51.63	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	31650	-51.63	20230919	14410	6.25	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
24	20240828	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	0	3	0.00	105733810	6867	47.83	15400	15590	15240	19990	10770	15380	15397.38	1.95	-2769	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1648	8.17	0.74	12	0.06	1882.00	20724.00	31650	20230919	-51.41	14410	20240805	6.73	24600	-37.48	20240105	14410	6.73	20240805	31650	-51.41	20230919	14410	6.73	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
25	20240828	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15490	110	2	0.72	916450	59	0.41	15400	15590	15400	19990	10770	15380	15533.05	1.95	-30	15793	15586	15483	15276	15173	15535	15225	54	4610	500	11070	10	1	10716390	1660	8.23	0.75	12	0.00	1882.00	20724.00	31650	20230919	-51.06	14410	20240805	7.49	24600	-37.03	20240105	14410	7.49	20240805	31650	-51.06	20230919	14410	7.49	20240805	1.71	N	143160	500	53 억	208966	N	N	1	N	N
26	20240827	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	-300	5	-1.91	220391820	14187	79.40	15530	15690	15380	20350	10980	15680	15534.77	1.97	-2551	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1648	8.17	0.74	12	0.13	1882.00	20724.00	31650	20230919	-51.41	14410	20240805	6.73	24600	-37.48	20240105	14410	6.73	20240805	31650	-51.41	20230919	14410	6.73	20240805	1.70	N	143160	500	53 억	211516	N	N	1	N	N
27	20240827	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15440	-240	5	-1.53	207710260	13363	74.79	15530	15690	15420	20350	10980	15680	15543.68	1.97	-2147	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1655	8.20	0.75	12	0.12	1882.00	20724.00	31650	20230919	-51.22	14410	20240805	7.15	24600	-37.24	20240105	14410	7.15	20240805	31650	-51.22	20230919	14410	7.15	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
28	20240827	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-230	5	-1.47	186360610	11981	67.05	15530	15690	15430	20350	10980	15680	15554.68	1.97	-1436	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1656	8.21	0.75	12	0.11	1882.00	20724.00	31650	20230919	-51.18	14410	20240805	7.22	24600	-37.20	20240105	14410	7.22	20240805	31650	-51.18	20230919	14410	7.22	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
29	20240827	130842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15510	-170	5	-1.08	147586490	9474	53.02	15530	15690	15490	20350	10980	15680	15578.05	1.97	-419	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1662	8.24	0.75	12	0.09	1882.00	20724.00	31650	20230919	-51.00	14410	20240805	7.63	24600	-36.95	20240105	14410	7.63	20240805	31650	-51.00	20230919	14410	7.63	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
30	20240827	120844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15530	-150	5	-0.96	136467960	8757	49.01	15530	15690	15500	20350	10980	15680	15583.87	1.97	266	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1664	8.25	0.75	12	0.08	1882.00	20724.00	31650	20230919	-50.93	14410	20240805	7.77	24600	-36.87	20240105	14410	7.77	20240805	31650	-50.93	20230919	14410	7.77	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
31	20240827	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	-120	5	-0.77	131478410	8436	47.21	15530	15690	15500	20350	10980	15680	15585.40	1.97	734	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1667	8.27	0.75	12	0.08	1882.00	20724.00	31650	20230919	-50.84	14410	20240805	7.98	24600	-36.75	20240105	14410	7.98	20240805	31650	-50.84	20230919	14410	7.98	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
32	20240827	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	-50	5	-0.32	121942660	7824	43.79	15530	15690	15500	20350	10980	15680	15585.72	1.97	878	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1675	8.30	0.75	12	0.07	1882.00	20724.00	31650	20230919	-50.62	14410	20240805	8.47	24600	-36.46	20240105	14410	8.47	20240805	31650	-50.62	20230919	14410	8.47	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
33	20240827	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15530	-150	5	-0.96	22721230	1463	8.19	15530	15690	15530	20350	10980	15680	15530.57	1.97	680	15833	15756	15603	15526	15373	15795	15565	54	4670	500	11280	10	1	10716390	1664	8.25	0.75	12	0.01	1882.00	20724.00	31650	20230919	-50.93	14410	20240805	7.77	24600	-36.87	20240105	14410	7.77	20240805	31650	-50.93	20230919	14410	7.77	20240805	1.70	N	143160	500	53 억	211516	N	N	0	N	N
34	20240826	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	70	2	0.45	278331780	17868	163.61	15610	15680	15450	20250	10930	15610	15577.11	1.97	360	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1680	8.33	0.76	12	0.17	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	31650	-50.46	20230919	14410	8.81	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
35	20240826	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-10	5	-0.06	275012720	17656	161.67	15610	15680	15450	20250	10930	15610	15576.16	1.97	293	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1672	8.29	0.75	12	0.16	1882.00	20724.00	31650	20230919	-50.71	14410	20240805	8.26	24600	-36.59	20240105	14410	8.26	20240805	31650	-50.71	20230919	14410	8.26	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
36	20240826	140836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	-20	5	-0.13	214131530	13756	125.96	15610	15680	15450	20250	10930	15610	15566.41	1.97	-74	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1671	8.28	0.75	12	0.13	1882.00	20724.00	31650	20230919	-50.74	14410	20240805	8.19	24600	-36.63	20240105	14410	8.19	20240805	31650	-50.74	20230919	14410	8.19	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
37	20240826	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15570	-40	5	-0.26	156402760	10055	92.07	15610	15680	15450	20250	10930	15610	15554.73	1.97	-100	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1669	8.27	0.75	12	0.09	1882.00	20724.00	31650	20230919	-50.81	14410	20240805	8.05	24600	-36.71	20240105	14410	8.05	20240805	31650	-50.81	20230919	14410	8.05	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
38	20240826	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	0	3	0.00	139340730	8961	82.05	15610	15680	15450	20250	10930	15610	15549.69	1.97	-22	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1673	8.29	0.75	12	0.08	1882.00	20724.00	31650	20230919	-50.68	14410	20240805	8.33	24600	-36.54	20240105	14410	8.33	20240805	31650	-50.68	20230919	14410	8.33	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
39	20240826	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	-70	5	-0.45	117211720	7540	69.04	15610	15680	15450	20250	10930	15610	15545.32	1.97	789	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1665	8.26	0.75	12	0.07	1882.00	20724.00	31650	20230919	-50.90	14410	20240805	7.84	24600	-36.83	20240105	14410	7.84	20240805	31650	-50.90	20230919	14410	7.84	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
40	20240826	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	0	3	0.00	98063110	6309	57.77	15610	15680	15450	20250	10930	15610	15543.37	1.97	1690	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1673	8.29	0.75	12	0.06	1882.00	20724.00	31650	20230919	-50.68	14410	20240805	8.33	24600	-36.54	20240105	14410	8.33	20240805	31650	-50.68	20230919	14410	8.33	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
41	20240826	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	10	2	0.06	7908320	507	4.64	15610	15640	15590	20250	10930	15610	15598.26	1.97	-71	15976	15792	15636	15452	15296	15715	15375	54	4640	500	11230	10	1	10716390	1674	8.30	0.75	12	0.00	1882.00	20724.00	31650	20230919	-50.65	14410	20240805	8.40	24600	-36.50	20240105	14410	8.40	20240805	31650	-50.65	20230919	14410	8.40	20240805	1.70	N	143160	500	53 억	211152	N	N	0	N	N
42	20240823	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	-50	5	-0.32	169630990	10898	69.24	15670	15820	15480	20350	10970	15660	15565.33	2.03	-5878	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1673	8.29	0.75	12	0.10	1882.00	20724.00	31650	20230919	-50.68	14410	20240805	8.33	24600	-36.54	20240105	14410	8.33	20240805	31650	-50.68	20230919	14410	8.33	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
43	20240823	150835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-60	5	-0.38	157284610	10106	64.21	15670	15820	15480	20350	10970	15660	15563.49	2.03	-5716	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1672	8.29	0.75	12	0.09	1882.00	20724.00	31650	20230919	-50.71	14410	20240805	8.26	24600	-36.59	20240105	14410	8.26	20240805	31650	-50.71	20230919	14410	8.26	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
44	20240823	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-10	5	-0.06	134161360	8625	54.80	15670	15820	15480	20350	10970	15660	15554.94	2.03	-5645	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1677	8.32	0.76	12	0.08	1882.00	20724.00	31650	20230919	-50.55	14410	20240805	8.61	24600	-36.38	20240105	14410	8.61	20240805	31650	-50.55	20230919	14410	8.61	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
45	20240823	130834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-60	5	-0.38	130113020	8366	53.15	15670	15820	15480	20350	10970	15660	15552.60	2.03	-5597	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1672	8.29	0.75	12	0.08	1882.00	20724.00	31650	20230919	-50.71	14410	20240805	8.26	24600	-36.59	20240105	14410	8.26	20240805	31650	-50.71	20230919	14410	8.26	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
46	20240823	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	-100	5	-0.64	122746260	7892	50.14	15670	15820	15480	20350	10970	15660	15553.25	2.03	-5591	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1667	8.27	0.75	12	0.07	1882.00	20724.00	31650	20230919	-50.84	14410	20240805	7.98	24600	-36.75	20240105	14410	7.98	20240805	31650	-50.84	20230919	14410	7.98	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
47	20240823	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	-120	5	-0.77	103320520	6643	42.20	15670	15820	15480	20350	10970	15660	15553.29	2.03	-5360	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1665	8.26	0.75	12	0.06	1882.00	20724.00	31650	20230919	-50.90	14410	20240805	7.84	24600	-36.83	20240105	14410	7.84	20240805	31650	-50.90	20230919	14410	7.84	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
48	20240823	100832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	20	2	0.13	77536370	4992	31.72	15670	15820	15480	20350	10970	15660	15532.13	2.03	-4220	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1680	8.33	0.76	12	0.05	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	31650	-50.46	20230919	14410	8.81	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
49	20240823	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	70	2	0.45	172850	11	0.07	15670	15820	15660	20350	10970	15660	15713.64	2.03	-9	16006	15832	15716	15542	15426	15775	15485	54	4690	500	11270	10	1	10716390	1686	8.36	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.30	14410	20240805	9.16	24600	-36.06	20240105	14410	9.16	20240805	31650	-50.30	20230919	14410	9.16	20240805	1.71	N	143160	500	53 억	217030	N	N	0	N	N
50	20240822	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	-160	5	-1.01	247677670	15740	141.50	15750	15890	15600	20550	11080	15820	15735.56	2.03	-240	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1678	8.32	0.76	12	0.15	1882.00	20724.00	31650	20230919	-50.52	14410	20240805	8.67	24600	-36.34	20240105	14410	8.67	20240805	31650	-50.52	20230919	14410	8.67	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
51	20240822	150834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	-190	5	-1.20	237857400	15111	135.84	15750	15890	15610	20550	11080	15820	15740.68	2.03	-122	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1675	8.30	0.75	12	0.14	1882.00	20724.00	31650	20230919	-50.62	14410	20240805	8.47	24600	-36.46	20240105	14410	8.47	20240805	31650	-50.62	20230919	14410	8.47	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
52	20240822	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	-160	5	-1.01	226315460	14374	129.22	15750	15890	15610	20550	11080	15820	15744.78	2.03	81	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1678	8.32	0.76	12	0.13	1882.00	20724.00	31650	20230919	-50.52	14410	20240805	8.67	24600	-36.34	20240105	14410	8.67	20240805	31650	-50.52	20230919	14410	8.67	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
53	20240822	130835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-170	5	-1.07	209132950	13277	119.35	15750	15890	15610	20550	11080	15820	15751.52	2.03	-3	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1677	8.32	0.76	12	0.12	1882.00	20724.00	31650	20230919	-50.55	14410	20240805	8.61	24600	-36.38	20240105	14410	8.61	20240805	31650	-50.55	20230919	14410	8.61	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
54	20240822	120838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-140	5	-0.88	154887910	9809	88.18	15750	15890	15680	20550	11080	15820	15790.39	2.03	707	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1680	8.33	0.76	12	0.09	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	31650	-50.46	20230919	14410	8.81	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
55	20240822	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	-20	5	-0.13	142479190	9021	81.09	15750	15890	15710	20550	11080	15820	15794.17	2.03	1378	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1693	8.40	0.76	12	0.08	1882.00	20724.00	31650	20230919	-50.08	14410	20240805	9.65	24600	-35.77	20240105	14410	9.65	20240805	31650	-50.08	20230919	14410	9.65	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
56	20240822	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	10	2	0.06	70097420	4435	39.87	15750	15890	15710	20550	11080	15820	15805.51	2.03	1666	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1696	8.41	0.76	12	0.04	1882.00	20724.00	31650	20230919	-49.98	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	31650	-49.98	20230919	14410	9.85	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
57	20240822	090831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	-20	5	-0.13	8116850	515	4.63	15750	15870	15750	20550	11080	15820	15760.87	2.03	447	16020	15920	15720	15620	15420	15970	15670	54	4730	500	11390	10	1	10716390	1693	8.40	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.08	14410	20240805	9.65	24600	-35.77	20240105	14410	9.65	20240805	31650	-50.08	20230919	14410	9.65	20240805	1.69	N	143160	500	53 억	217270	N	N	0	N	N
58	20240821	160825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	120	2	0.76	173856430	11108	34.11	15700	15820	15520	20400	10990	15700	15651.46	2.00	2677	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1695	8.41	0.76	12	0.10	1882.00	20724.00	31650	20230919	-50.02	14410	20240805	9.78	24600	-35.69	20240105	14410	9.78	20240805	31650	-50.02	20230919	14410	9.78	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
59	20240821	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	120	2	0.76	170521710	10897	33.46	15700	15820	15520	20400	10990	15700	15648.50	2.00	2655	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1695	8.41	0.76	12	0.10	1882.00	20724.00	31650	20230919	-50.02	14410	20240805	9.78	24600	-35.69	20240105	14410	9.78	20240805	31650	-50.02	20230919	14410	9.78	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
60	20240821	140830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-20	5	-0.13	107122120	6861	21.07	15700	15700	15520	20400	10990	15700	15613.19	2.00	-291	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1680	8.33	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	31650	-50.46	20230919	14410	8.81	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
61	20240821	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	-40	5	-0.25	96068900	6156	18.90	15700	15700	15520	20400	10990	15700	15605.73	2.00	-686	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1678	8.32	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.52	14410	20240805	8.67	24600	-36.34	20240105	14410	8.67	20240805	31650	-50.52	20230919	14410	8.67	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
62	20240821	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-50	5	-0.32	89139690	5713	17.54	15700	15700	15520	20400	10990	15700	15602.96	2.00	-686	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1677	8.32	0.76	12	0.05	1882.00	20724.00	31650	20230919	-50.55	14410	20240805	8.61	24600	-36.38	20240105	14410	8.61	20240805	31650	-50.55	20230919	14410	8.61	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
63	20240821	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15690	-10	5	-0.06	72416190	4645	14.26	15700	15700	15520	20400	10990	15700	15590.14	2.00	-407	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1681	8.34	0.76	12	0.04	1882.00	20724.00	31650	20230919	-50.43	14410	20240805	8.88	24600	-36.22	20240105	14410	8.88	20240805	31650	-50.43	20230919	14410	8.88	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
64	20240821	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	-180	5	-1.15	38755750	2485	7.63	15700	15700	15520	20400	10990	15700	15595.88	2.00	-85	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1663	8.25	0.75	12	0.02	1882.00	20724.00	31650	20230919	-50.96	14410	20240805	7.70	24600	-36.91	20240105	14410	7.70	20240805	31650	-50.96	20230919	14410	7.70	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
65	20240821	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	-80	5	-0.51	2617180	167	0.51	15700	15700	15620	20400	10990	15700	15671.74	2.00	-35	16233	15966	15813	15546	15393	15890	15470	54	4700	500	11300	10	1	10716390	1674	8.30	0.75	12	0.00	1882.00	20724.00	31650	20230919	-50.65	14410	20240805	8.40	24600	-36.50	20240105	14410	8.40	20240805	31650	-50.65	20230919	14410	8.40	20240805	1.70	N	143160	500	53 억	214593	N	N	0	N	N
66	20240820	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-300	5	-1.88	512596610	32475	115.94	15840	16080	15660	20800	11200	16000	15784.40	2.02	-2055	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1682	8.34	0.76	12	0.30	1882.00	20724.00	31650	20230919	-50.39	14410	20240805	8.95	24600	-36.18	20240105	14410	8.95	20240805	31650	-50.39	20230919	14410	8.95	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
67	20240820	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-260	5	-1.62	493560310	31264	111.61	15840	16080	15660	20800	11200	16000	15786.86	2.02	-1691	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1687	8.36	0.76	12	0.29	1882.00	20724.00	31650	20230919	-50.27	14410	20240805	9.23	24600	-36.02	20240105	14410	9.23	20240805	31650	-50.27	20230919	14410	9.23	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
68	20240820	140828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-320	5	-2.00	466740620	29555	105.51	15840	16080	15660	20800	11200	16000	15792.27	2.02	-1735	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1680	8.33	0.76	12	0.28	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	31650	-50.46	20230919	14410	8.81	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
69	20240820	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-260	5	-1.62	452903580	28674	102.37	15840	16080	15660	20800	11200	16000	15794.92	2.02	-1671	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1687	8.36	0.76	12	0.27	1882.00	20724.00	31650	20230919	-50.27	14410	20240805	9.23	24600	-36.02	20240105	14410	9.23	20240805	31650	-50.27	20230919	14410	9.23	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
70	20240820	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-260	5	-1.62	404094310	25566	91.27	15840	16080	15700	20800	11200	16000	15805.93	2.02	-1949	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1687	8.36	0.76	12	0.24	1882.00	20724.00	31650	20230919	-50.27	14410	20240805	9.23	24600	-36.02	20240105	14410	9.23	20240805	31650	-50.27	20230919	14410	9.23	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
71	20240820	110823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	-250	5	-1.56	337770730	21353	76.23	15840	16080	15710	20800	11200	16000	15818.42	2.02	-2186	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1688	8.37	0.76	12	0.20	1882.00	20724.00	31650	20230919	-50.24	14410	20240805	9.30	24600	-35.98	20240105	14410	9.30	20240805	31650	-50.24	20230919	14410	9.30	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
72	20240820	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	-170	5	-1.06	132489520	8356	29.83	15840	16080	15820	20800	11200	16000	15855.62	2.02	-1321	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1696	8.41	0.76	12	0.08	1882.00	20724.00	31650	20230919	-49.98	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	31650	-49.98	20230919	14410	9.85	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
73	20240820	090824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	50	2	0.31	429810	27	0.10	15840	16080	15840	20800	11200	16000	15918.89	2.02	-2	16233	16116	16003	15886	15773	16060	15830	54	4800	500	11520	10	1	10716390	1720	8.53	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.29	14410	20240805	11.38	24600	-34.76	20240105	14410	11.38	20240805	31650	-49.29	20230919	14410	11.38	20240805	1.65	N	143160	500	53 억	216570	N	N	0	N	N
74	20240819	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-70	5	-0.44	448157650	28009	56.04	16070	16120	15890	20850	11250	16070	16000.49	2.03	-1191	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1715	8.50	0.77	12	0.26	1882.00	20724.00	31650	20230919	-49.45	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	31650	-49.45	20230919	14410	11.03	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
75	20240819	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-70	5	-0.44	441855970	27615	55.26	16070	16120	15890	20850	11250	16070	16000.58	2.03	-997	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1715	8.50	0.77	12	0.26	1882.00	20724.00	31650	20230919	-49.45	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	31650	-49.45	20230919	14410	11.03	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
76	20240819	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-90	5	-0.56	429423200	26837	53.70	16070	16120	15890	20850	11250	16070	16001.16	2.03	-768	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1712	8.49	0.77	12	0.25	1882.00	20724.00	31650	20230919	-49.51	14410	20240805	10.90	24600	-35.04	20240105	14410	10.90	20240805	31650	-49.51	20230919	14410	10.90	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
77	20240819	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	-50	5	-0.31	418764970	26170	52.37	16070	16120	15890	20850	11250	16070	16001.72	2.03	-417	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1717	8.51	0.77	12	0.24	1882.00	20724.00	31650	20230919	-49.38	14410	20240805	11.17	24600	-34.88	20240105	14410	11.17	20240805	31650	-49.38	20230919	14410	11.17	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
78	20240819	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16040	-30	5	-0.19	411829760	25737	51.50	16070	16120	15890	20850	11250	16070	16001.47	2.03	-5	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1719	8.52	0.77	12	0.24	1882.00	20724.00	31650	20230919	-49.32	14410	20240805	11.31	24600	-34.80	20240105	14410	11.31	20240805	31650	-49.32	20230919	14410	11.31	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
79	20240819	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-110	5	-0.68	406799880	25423	50.87	16070	16120	15890	20850	11250	16070	16001.25	2.03	33	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1710	8.48	0.77	12	0.24	1882.00	20724.00	31650	20230919	-49.57	14410	20240805	10.76	24600	-35.12	20240105	14410	10.76	20240805	31650	-49.57	20230919	14410	10.76	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
80	20240819	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-90	5	-0.56	390031720	24374	48.77	16070	16120	15890	20850	11250	16070	16001.96	2.03	815	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1712	8.49	0.77	12	0.23	1882.00	20724.00	31650	20230919	-49.51	14410	20240805	10.90	24600	-35.04	20240105	14410	10.90	20240805	31650	-49.51	20230919	14410	10.90	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
81	20240819	090821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-60	5	-0.37	325373380	20323	40.67	16070	16120	15990	20850	11250	16070	16010.11	2.03	-198	16663	16366	16103	15806	15543	16235	15675	54	4780	500	11570	10	1	10716390	1716	8.51	0.77	12	0.19	1882.00	20724.00	31650	20230919	-49.42	14410	20240805	11.10	24600	-34.92	20240105	14410	11.10	20240805	31650	-49.42	20230919	14410	11.10	20240805	1.63	N	143160	500	53 억	217753	N	N	0	N	N
82	20240816	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-370	5	-2.25	802947380	49974	211.65	16400	16400	15840	21350	11510	16440	16063.41	2.14	-11809	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1722	8.54	0.78	12	0.47	1882.00	20724.00	31650	20230919	-49.23	14410	20240805	11.52	24600	-34.67	20240105	14410	11.52	20240805	31650	-49.23	20230919	14410	11.52	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
83	20240816	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-460	5	-2.80	772788230	48096	203.69	16400	16400	15840	21350	11510	16440	16063.58	2.14	-10677	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1712	8.49	0.77	12	0.45	1882.00	20724.00	31650	20230919	-49.51	14410	20240805	10.90	24600	-35.04	20240105	14410	10.90	20240805	31650	-49.51	20230919	14410	10.90	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
84	20240816	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	-420	5	-2.55	760355790	47318	200.40	16400	16400	15840	21350	11510	16440	16064.97	2.14	-10409	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1717	8.51	0.77	12	0.44	1882.00	20724.00	31650	20230919	-49.38	14410	20240805	11.17	24600	-34.88	20240105	14410	11.17	20240805	31650	-49.38	20230919	14410	11.17	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
85	20240816	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-480	5	-2.92	739125310	45990	194.77	16400	16400	15840	21350	11510	16440	16067.25	2.14	-9803	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1710	8.48	0.77	12	0.43	1882.00	20724.00	31650	20230919	-49.57	14410	20240805	10.76	24600	-35.12	20240105	14410	10.76	20240805	31650	-49.57	20230919	14410	10.76	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
86	20240816	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-430	5	-2.62	566029220	35157	148.89	16400	16400	15840	21350	11510	16440	16094.98	2.14	-9248	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1716	8.51	0.77	12	0.33	1882.00	20724.00	31650	20230919	-49.42	14410	20240805	11.10	24600	-34.92	20240105	14410	11.10	20240805	31650	-49.42	20230919	14410	11.10	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
87	20240816	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-440	5	-2.68	547428360	33996	143.98	16400	16400	15840	21350	11510	16440	16097.53	2.14	-8756	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1715	8.50	0.77	12	0.32	1882.00	20724.00	31650	20230919	-49.45	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	31650	-49.45	20230919	14410	11.03	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
88	20240816	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-440	5	-2.68	360378170	22245	94.21	16400	16400	16000	21350	11510	16440	16194.72	2.14	-6345	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1715	8.50	0.77	12	0.21	1882.00	20724.00	31650	20230919	-49.45	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	31650	-49.45	20230919	14410	11.03	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
89	20240816	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16220	-220	5	-1.34	37649760	2302	9.75	16400	16400	16200	21350	11510	16440	16330.75	2.14	137	16686	16562	16466	16342	16246	16550	16330	54	4910	500	11830	10	1	10716390	1738	8.62	0.78	12	0.02	1882.00	20724.00	31650	20230919	-48.75	14410	20240805	12.56	24600	-34.07	20240105	14410	12.56	20240805	31650	-48.75	20230919	14410	12.56	20240805	1.63	N	143160	500	53 억	229518	N	N	0	N	N
90	20240814	160817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	0	3	0.00	316866350	19298	72.98	16440	16590	16370	21350	11510	16440	16419.65	2.15	-1072	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1762	8.74	0.79	12	0.18	1882.00	20724.00	31650	20230919	-48.06	14410	20240805	14.09	24600	-33.17	20240105	14410	14.09	20240805	31650	-48.06	20230919	14410	14.09	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
91	20240814	150819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16400	-40	5	-0.24	313027690	19064	72.09	16440	16590	16370	21350	11510	16440	16419.83	2.15	-901	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1757	8.71	0.79	12	0.18	1882.00	20724.00	31650	20230919	-48.18	14410	20240805	13.81	24600	-33.33	20240105	14410	13.81	20240805	31650	-48.18	20230919	14410	13.81	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
92	20240814	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16390	-50	5	-0.30	299796760	18258	69.05	16440	16590	16370	21350	11510	16440	16420.02	2.15	-1236	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1756	8.71	0.79	12	0.17	1882.00	20724.00	31650	20230919	-48.21	14410	20240805	13.74	24600	-33.37	20240105	14410	13.74	20240805	31650	-48.21	20230919	14410	13.74	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
93	20240814	130820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16370	-70	5	-0.43	281646830	17151	64.86	16440	16590	16370	21350	11510	16440	16421.60	2.15	-1102	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1754	8.70	0.79	12	0.16	1882.00	20724.00	31650	20230919	-48.28	14410	20240805	13.60	24600	-33.46	20240105	14410	13.60	20240805	31650	-48.28	20230919	14410	13.60	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
94	20240814	120815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16380	-60	5	-0.36	263681650	16055	60.72	16440	16590	16370	21350	11510	16440	16423.65	2.15	-494	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1755	8.70	0.79	12	0.15	1882.00	20724.00	31650	20230919	-48.25	14410	20240805	13.67	24600	-33.41	20240105	14410	13.67	20240805	31650	-48.25	20230919	14410	13.67	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
95	20240814	110812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	-20	5	-0.12	158446110	9638	36.45	16440	16590	16370	21350	11510	16440	16439.73	2.15	8	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1760	8.72	0.79	12	0.09	1882.00	20724.00	31650	20230919	-48.12	14410	20240805	13.95	24600	-33.25	20240105	14410	13.95	20240805	31650	-48.12	20230919	14410	13.95	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
96	20240814	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	80	2	0.49	28247540	1720	6.50	16440	16590	16370	21350	11510	16440	16422.99	2.15	-990	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1770	8.78	0.80	12	0.02	1882.00	20724.00	31650	20230919	-47.80	14410	20240805	14.64	24600	-32.85	20240105	14410	14.64	20240805	31650	-47.80	20230919	14410	14.64	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
97	20240814	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	-20	5	-0.12	1155630	70	0.26	16440	16590	16420	21350	11510	16440	16509.00	2.15	-5	16786	16612	16366	16192	15946	16650	16230	54	4910	500	11830	10	1	10716390	1760	8.72	0.79	12	0.00	1882.00	20724.00	31650	20230919	-48.12	14410	20240805	13.95	24600	-33.25	20240105	14410	13.95	20240805	31650	-48.12	20230919	14410	13.95	20240805	1.63	N	143160	500	53 억	230558	N	N	0	N	N
98	20240813	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	110	2	0.67	432806070	26443	251.53	16440	16540	16120	21200	11440	16330	16367.51	2.13	1935	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1762	8.74	0.79	12	0.25	1882.00	20724.00	31650	20230919	-48.06	14410	20240805	14.09	24600	-33.17	20240105	14410	14.09	20240805	31650	-48.06	20230919	14410	14.09	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
99	20240813	150810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16410	80	2	0.49	430012500	26273	249.91	16440	16540	16120	21200	11440	16330	16367.09	2.13	1962	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1759	8.72	0.79	12	0.25	1882.00	20724.00	31650	20230919	-48.15	14410	20240805	13.88	24600	-33.29	20240105	14410	13.88	20240805	31650	-48.15	20230919	14410	13.88	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
100	20240813	140810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16370	40	2	0.24	397844710	24309	231.23	16440	16540	16120	21200	11440	16330	16366.15	2.13	1039	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1754	8.70	0.79	12	0.23	1882.00	20724.00	31650	20230919	-48.28	14410	20240805	13.60	24600	-33.46	20240105	14410	13.60	20240805	31650	-48.28	20230919	14410	13.60	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
101	20240813	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	180	2	1.10	371473210	22704	215.96	16440	16540	16120	21200	11440	16330	16361.58	2.13	1323	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1769	8.77	0.80	12	0.21	1882.00	20724.00	31650	20230919	-47.84	14410	20240805	14.57	24600	-32.89	20240105	14410	14.57	20240805	31650	-47.84	20230919	14410	14.57	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
102	20240813	120805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	190	2	1.16	320132200	19595	186.39	16440	16540	16120	21200	11440	16330	16337.44	2.13	972	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1770	8.78	0.80	12	0.18	1882.00	20724.00	31650	20230919	-47.80	14410	20240805	14.64	24600	-32.85	20240105	14410	14.64	20240805	31650	-47.80	20230919	14410	14.64	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
103	20240813	110804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	100	2	0.61	174229680	10726	102.03	16440	16440	16120	21200	11440	16330	16243.68	2.13	-2225	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1761	8.73	0.79	12	0.10	1882.00	20724.00	31650	20230919	-48.09	14410	20240805	14.02	24600	-33.21	20240105	14410	14.02	20240805	31650	-48.09	20230919	14410	14.02	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
104	20240813	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	10	2	0.06	105046800	6477	61.61	16440	16440	16120	21200	11440	16330	16218.43	2.13	-1743	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1751	8.68	0.79	12	0.06	1882.00	20724.00	31650	20230919	-48.37	14410	20240805	13.39	24600	-33.58	20240105	14410	13.39	20240805	31650	-48.37	20230919	14410	13.39	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
105	20240813	090809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	-160	5	-0.98	1873310	115	1.09	16440	16440	16120	21200	11440	16330	16289.65	2.13	-21	16563	16446	16263	16146	15963	16505	16205	54	4870	500	11750	10	1	10716390	1733	8.59	0.78	12	0.00	1882.00	20724.00	31650	20230919	-48.91	14410	20240805	12.21	24600	-34.27	20240105	14410	12.21	20240805	31650	-48.91	20230919	14410	12.21	20240805	1.62	N	143160	500	53 억	228623	N	N	0	N	N
106	20240812	160758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	0	3	0.00	171175790	10513	57.11	16320	16380	16080	21200	11440	16330	16281.28	2.13	661	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1750	8.68	0.79	12	0.10	1882.00	20724.00	31650	20230919	-48.40	14410	20240805	13.32	24600	-33.62	20240105	14410	13.32	20240805	31650	-48.40	20230919	14410	13.32	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
107	20240812	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	-80	5	-0.49	165347030	10156	55.17	16320	16380	16080	21200	11440	16330	16280.72	2.13	704	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1741	8.63	0.78	12	0.09	1882.00	20724.00	31650	20230919	-48.66	14410	20240805	12.77	24600	-33.94	20240105	14410	12.77	20240805	31650	-48.66	20230919	14410	12.77	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
108	20240812	140800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	-70	5	-0.43	163134150	10020	54.43	16320	16380	16080	21200	11440	16330	16280.85	2.13	712	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1742	8.64	0.78	12	0.09	1882.00	20724.00	31650	20230919	-48.63	14410	20240805	12.84	24600	-33.90	20240105	14410	12.84	20240805	31650	-48.63	20230919	14410	12.84	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
109	20240812	130756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16280	-50	5	-0.31	74364580	4574	24.85	16320	16360	16080	21200	11440	16330	16258.11	2.13	117	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1745	8.65	0.79	12	0.04	1882.00	20724.00	31650	20230919	-48.56	14410	20240805	12.98	24600	-33.82	20240105	14410	12.98	20240805	31650	-48.56	20230919	14410	12.98	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
110	20240812	120756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	0	3	0.00	66607140	4098	22.26	16320	16360	16080	21200	11440	16330	16253.57	2.13	107	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1750	8.68	0.79	12	0.04	1882.00	20724.00	31650	20230919	-48.40	14410	20240805	13.32	24600	-33.62	20240105	14410	13.32	20240805	31650	-48.40	20230919	14410	13.32	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
111	20240812	110758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16240	-90	5	-0.55	54689660	3365	18.28	16320	16360	16080	21200	11440	16330	16252.50	2.13	-74	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1740	8.63	0.78	12	0.03	1882.00	20724.00	31650	20230919	-48.69	14410	20240805	12.70	24600	-33.98	20240105	14410	12.70	20240805	31650	-48.69	20230919	14410	12.70	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
112	20240812	100752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	0	3	0.00	42733820	2629	14.28	16320	16360	16080	21200	11440	16330	16254.78	2.13	99	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1750	8.68	0.79	12	0.02	1882.00	20724.00	31650	20230919	-48.40	14410	20240805	13.32	24600	-33.62	20240105	14410	13.32	20240805	31650	-48.40	20230919	14410	13.32	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
113	20240812	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	10	2	0.06	10052140	621	3.37	16320	16340	16080	21200	11440	16330	16187.02	2.13	26	16563	16446	16243	16126	15923	16505	16185	54	4870	500	11750	10	1	10716390	1751	8.68	0.79	12	0.01	1882.00	20724.00	31650	20230919	-48.37	14410	20240805	13.39	24600	-33.58	20240105	14410	13.39	20240805	31650	-48.37	20230919	14410	13.39	20240805	1.63	N	143160	500	53 억	227832	N	N	0	N	N
114	20240809	160747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	300	2	1.87	297674310	18388	57.24	16110	16360	16040	20800	11230	16030	16188.50	2.10	2697	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1750	8.68	0.79	12	0.17	1882.00	20724.00	31650	20230919	-48.40	14410	20240805	13.32	24600	-33.62	20240105	14410	13.32	20240805	31650	-48.40	20230919	14410	13.32	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
115	20240809	150805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	310	2	1.93	293463360	18130	56.43	16110	16360	16040	20800	11230	16030	16186.62	2.10	2609	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1751	8.68	0.79	12	0.17	1882.00	20724.00	31650	20230919	-48.37	14410	20240805	13.39	24600	-33.58	20240105	14410	13.39	20240805	31650	-48.37	20230919	14410	13.39	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
116	20240809	140806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16210	180	2	1.12	125128390	7748	24.12	16110	16280	16040	20800	11230	16030	16149.77	2.10	-1227	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1737	8.61	0.78	12	0.07	1882.00	20724.00	31650	20230919	-48.78	14410	20240805	12.49	24600	-34.11	20240105	14410	12.49	20240805	31650	-48.78	20230919	14410	12.49	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
117	20240809	130802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	220	2	1.37	100643040	6233	19.40	16110	16280	16040	20800	11230	16030	16146.81	2.10	-1150	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1741	8.63	0.78	12	0.06	1882.00	20724.00	31650	20230919	-48.66	14410	20240805	12.77	24600	-33.94	20240105	14410	12.77	20240805	31650	-48.66	20230919	14410	12.77	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
118	20240809	120801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	170	2	1.06	72524100	4493	13.99	16110	16280	16040	20800	11230	16030	16141.58	2.10	-1045	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1736	8.61	0.78	12	0.04	1882.00	20724.00	31650	20230919	-48.82	14410	20240805	12.42	24600	-34.15	20240105	14410	12.42	20240805	31650	-48.82	20230919	14410	12.42	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
119	20240809	110755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	140	2	0.87	69761400	4322	13.45	16110	16280	16040	20800	11230	16030	16141.00	2.10	-930	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1733	8.59	0.78	12	0.04	1882.00	20724.00	31650	20230919	-48.91	14410	20240805	12.21	24600	-34.27	20240105	14410	12.21	20240805	31650	-48.91	20230919	14410	12.21	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
120	20240809	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	70	2	0.44	34722920	2145	6.68	16110	16280	16100	20800	11230	16030	16187.84	2.10	-1051	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1725	8.55	0.78	12	0.02	1882.00	20724.00	31650	20230919	-49.13	14410	20240805	11.73	24600	-34.55	20240105	14410	11.73	20240805	31650	-49.13	20230919	14410	11.73	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
121	20240809	090756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	230	2	1.43	2002130	124	0.39	16110	16260	16110	20800	11230	16030	16146.21	2.10	-20	16456	16242	16056	15842	15656	16350	15950	54	4770	500	11540	10	1	10716390	1742	8.64	0.78	12	0.00	1882.00	20724.00	31650	20230919	-48.63	14410	20240805	12.84	24600	-33.90	20240105	14410	12.84	20240805	31650	-48.63	20230919	14410	12.84	20240805	1.82	N	143160	500	53 억	225152	N	N	0	N	N
122	20240808	160743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	30	2	0.19	514753400	32127	57.37	16000	16270	15870	20800	11200	16000	16022.45	2.18	-7949	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1718	8.52	0.77	12	0.30	1882.00	20724.00	31650	20230919	-49.35	14410	20240805	11.24	24600	-34.84	20240105	14410	11.24	20240805	31650	-49.35	20230919	14410	11.24	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
123	20240808	150753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	30	2	0.19	494618770	30864	55.11	16000	16270	15870	20800	11200	16000	16025.75	2.18	-8336	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1718	8.52	0.77	12	0.29	1882.00	20724.00	31650	20230919	-49.35	14410	20240805	11.24	24600	-34.84	20240105	14410	11.24	20240805	31650	-49.35	20230919	14410	11.24	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
124	20240808	140754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	180	2	1.12	319063560	19926	35.58	16000	16270	15870	20800	11200	16000	16012.42	2.18	-7704	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1734	8.60	0.78	12	0.19	1882.00	20724.00	31650	20230919	-48.88	14410	20240805	12.28	24600	-34.23	20240105	14410	12.28	20240805	31650	-48.88	20230919	14410	12.28	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
125	20240808	130755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	90	2	0.56	303798240	18977	33.89	16000	16270	15870	20800	11200	16000	16008.76	2.18	-7466	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1724	8.55	0.78	12	0.18	1882.00	20724.00	31650	20230919	-49.16	14410	20240805	11.66	24600	-34.59	20240105	14410	11.66	20240805	31650	-49.16	20230919	14410	11.66	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
126	20240808	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16210	210	2	1.31	297647190	18595	33.20	16000	16270	15870	20800	11200	16000	16006.84	2.18	-7268	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1737	8.61	0.78	12	0.17	1882.00	20724.00	31650	20230919	-48.78	14410	20240805	12.49	24600	-34.11	20240105	14410	12.49	20240805	31650	-48.78	20230919	14410	12.49	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
127	20240808	110752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	110	2	0.69	291445580	18210	32.52	16000	16270	15870	20800	11200	16000	16004.70	2.18	-7056	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1726	8.56	0.78	12	0.17	1882.00	20724.00	31650	20230919	-49.10	14410	20240805	11.80	24600	-34.51	20240105	14410	11.80	20240805	31650	-49.10	20230919	14410	11.80	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
128	20240808	100750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16220	220	2	1.38	262074180	16381	29.25	16000	16270	15870	20800	11200	16000	15998.67	2.18	-7772	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1738	8.62	0.78	12	0.15	1882.00	20724.00	31650	20230919	-48.75	14410	20240805	12.56	24600	-34.07	20240105	14410	12.56	20240805	31650	-48.75	20230919	14410	12.56	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
129	20240808	090747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	130	2	0.81	8798820	548	0.98	16000	16270	15970	20800	11200	16000	16056.24	2.18	-397	16953	16476	15743	15266	14533	16715	15505	54	4800	500	11520	10	1	10716390	1729	8.57	0.78	12	0.01	1882.00	20724.00	31650	20230919	-49.04	14410	20240805	11.94	24600	-34.43	20240105	14410	11.94	20240805	31650	-49.04	20230919	14410	11.94	20240805	1.90	N	143160	500	53 억	233158	N	N	0	N	N
130	20240807	160733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	710	2	4.64	894296790	56000	101.23	15010	16220	15010	19870	10710	15290	15969.58	2.04	14836	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1715	8.50	0.77	12	0.52	1882.00	20724.00	31650	20230919	-49.45	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	31650	-49.45	20230919	14410	11.03	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
131	20240807	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	730	2	4.77	853974090	53481	96.68	15010	16220	15010	19870	10710	15290	15967.80	2.04	15422	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1717	8.51	0.77	12	0.50	1882.00	20724.00	31650	20230919	-49.38	14410	20240805	11.17	24600	-34.88	20240105	14410	11.17	20240805	31650	-49.38	20230919	14410	11.17	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
132	20240807	140750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	820	2	5.36	757056720	47445	85.76	15010	16220	15010	19870	10710	15290	15956.51	2.04	15439	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1726	8.56	0.78	12	0.44	1882.00	20724.00	31650	20230919	-49.10	14410	20240805	11.80	24600	-34.51	20240105	14410	11.80	20240805	31650	-49.10	20230919	14410	11.80	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
133	20240807	130745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16140	850	2	5.56	735916480	46133	83.39	15010	16220	15010	19870	10710	15290	15952.06	2.04	15434	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1730	8.58	0.78	12	0.43	1882.00	20724.00	31650	20230919	-49.00	14410	20240805	12.01	24600	-34.39	20240105	14410	12.01	20240805	31650	-49.00	20230919	14410	12.01	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
134	20240807	120748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	790	2	5.17	654468520	41057	74.22	15010	16220	15010	19870	10710	15290	15940.49	2.04	15081	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1723	8.54	0.78	12	0.38	1882.00	20724.00	31650	20230919	-49.19	14410	20240805	11.59	24600	-34.63	20240105	14410	11.59	20240805	31650	-49.19	20230919	14410	11.59	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
135	20240807	110746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	810	2	5.30	640301520	40180	72.63	15010	16220	15010	19870	10710	15290	15935.83	2.04	14569	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1725	8.55	0.78	12	0.37	1882.00	20724.00	31650	20230919	-49.13	14410	20240805	11.73	24600	-34.55	20240105	14410	11.73	20240805	31650	-49.13	20230919	14410	11.73	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
136	20240807	100740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	510	2	3.34	211310810	13444	24.30	15010	15980	15010	19870	10710	15290	15717.85	2.04	1871	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1693	8.40	0.76	12	0.13	1882.00	20724.00	31650	20230919	-50.08	14410	20240805	9.65	24600	-35.77	20240105	14410	9.65	20240805	31650	-50.08	20230919	14410	9.65	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
137	20240807	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	40	2	0.26	33746400	2222	4.02	15010	15500	15010	19870	10710	15290	15187.40	2.04	-169	15890	15590	15200	14900	14510	15740	15050	54	4580	500	11000	10	1	10716390	1643	8.15	0.74	12	0.02	1882.00	20724.00	31650	20230919	-51.56	14410	20240805	6.38	24600	-37.68	20240105	14410	6.38	20240805	31650	-51.56	20230919	14410	6.38	20240805	1.90	N	143160	500	53 억	218084	N	N	0	N	N
138	20240806	160732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	480	2	3.24	845145030	55319	103.74	14810	15500	14810	19250	10370	14810	15277.66	2.08	-4787	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1639	8.12	0.74	12	0.52	1882.00	20724.00	31650	20230919	-51.69	14410	20240805	6.11	24600	-37.85	20240105	14410	6.11	20240805	31650	-51.69	20230919	14410	6.11	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
139	20240806	150743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	470	2	3.17	823370240	53889	101.06	14810	15500	14810	19250	10370	14810	15279.00	2.08	-4594	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1637	8.12	0.74	12	0.50	1882.00	20724.00	31650	20230919	-51.72	14410	20240805	6.04	24600	-37.89	20240105	14410	6.04	20240805	31650	-51.72	20230919	14410	6.04	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
140	20240806	140740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	370	2	2.50	726348170	47510	89.10	14810	15500	14810	19250	10370	14810	15288.32	2.08	-9248	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1627	8.07	0.73	12	0.44	1882.00	20724.00	31650	20230919	-52.04	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	31650	-52.04	20230919	14410	5.34	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
141	20240806	130742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15260	450	2	3.04	682431160	44636	83.71	14810	15500	14810	19250	10370	14810	15288.81	2.08	-9696	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1635	8.11	0.74	12	0.42	1882.00	20724.00	31650	20230919	-51.79	14410	20240805	5.90	24600	-37.97	20240105	14410	5.90	20240805	31650	-51.79	20230919	14410	5.90	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
142	20240806	120742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15240	430	2	2.90	657210360	42984	80.61	14810	15500	14810	19250	10370	14810	15289.65	2.08	-9728	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1633	8.10	0.74	12	0.40	1882.00	20724.00	31650	20230919	-51.85	14410	20240805	5.76	24600	-38.05	20240105	14410	5.76	20240805	31650	-51.85	20230919	14410	5.76	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
143	20240806	110733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	320	2	2.16	621841470	40651	76.23	14810	15500	14810	19250	10370	14810	15297.08	2.08	-9302	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1621	8.04	0.73	12	0.38	1882.00	20724.00	31650	20230919	-52.20	14410	20240805	5.00	24600	-38.50	20240105	14410	5.00	20240805	31650	-52.20	20230919	14410	5.00	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
144	20240806	100733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	580	2	3.92	387563520	25285	47.42	14810	15500	14810	19250	10370	14810	15327.80	2.08	2370	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1649	8.18	0.74	12	0.24	1882.00	20724.00	31650	20230919	-51.37	14410	20240805	6.80	24600	-37.44	20240105	14410	6.80	20240805	31650	-51.37	20230919	14410	6.80	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
145	20240806	090736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	490	2	3.31	71600740	4705	8.82	14810	15440	14810	19250	10370	14810	15218.01	2.08	-1589	17290	16050	15230	13990	13170	15640	13580	54	4440	500	10660	10	1	10716390	1640	8.13	0.74	12	0.04	1882.00	20724.00	31650	20230919	-51.66	14410	20240805	6.18	24600	-37.80	20240105	14410	6.18	20240805	31650	-51.66	20230919	14410	6.18	20240805	1.86	N	143160	500	53 억	223167	N	N	0	N	N
146	20240805	160723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14810	-1700	5	-10.30	812820190	53255	252.33	16470	16470	14410	21450	11560	16510	15263.20	2.22	-14832	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1587	7.87	0.71	12	0.50	1882.00	20724.00	31650	20230919	-53.21	14410	20240805	2.78	24600	-39.80	20240105	14410	2.78	20240805	31650	-53.21	20230919	14410	2.78	20240805	2.02	N	143160	500	53 억	237785	N	N	0	N	N
147	20240805	150736	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14760	-1750	5	-10.60	745039720	48634	230.44	16470	16470	14410	21450	11560	16510	15319.32	2.22	-15968	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1582	7.84	0.71	12	0.45	1882.00	20724.00	31650	20230919	-53.36	14410	20240805	2.43	24600	-40.00	20240105	14410	2.43	20240805	31650	-53.36	20230919	14410	2.43	20240805	2.02	N	143160	500	53 억	237785	N	N	0	N	N
148	20240805	140737	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	-1440	5	-8.72	615429220	39884	188.98	16470	16470	14910	21450	11560	16510	15430.48	2.22	-12693	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1615	8.01	0.73	12	0.37	1882.00	20724.00	31650	20230919	-52.39	14690	20240722	2.59	24600	-38.74	20240105	14690	2.59	20240722	31650	-52.39	20230919	14690	2.59	20240722	2.02	N	143160	500	53 억	237785	N	N	0	N	N
149	20240805	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-1210	5	-7.33	458983160	29591	140.21	16470	16470	15270	21450	11560	16510	15510.90	2.22	-6494	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1640	8.13	0.74	12	0.28	1882.00	20724.00	31650	20230919	-51.66	14690	20240722	4.15	24600	-37.80	20240105	14690	4.15	20240722	31650	-51.66	20230919	14690	4.15	20240722	2.02	N	143160	500	53 억	237785	N	N	0	N	N
150	20240805	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	-1170	5	-7.09	364036590	23388	110.82	16470	16470	15270	21450	11560	16510	15565.10	2.22	-5796	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1644	8.15	0.74	12	0.22	1882.00	20724.00	31650	20230919	-51.53	14690	20240722	4.42	24600	-37.64	20240105	14690	4.42	20240722	31650	-51.53	20230919	14690	4.42	20240722	2.02	N	143160	500	53 억	237785	N	N	0	N	N
151	20240805	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	-1240	5	-7.51	313439260	20090	95.19	16470	16470	15270	21450	11560	16510	15601.76	2.22	-6036	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1636	8.11	0.74	12	0.19	1882.00	20724.00	31650	20230919	-51.75	14690	20240722	3.95	24600	-37.93	20240105	14690	3.95	20240722	31650	-51.75	20230919	14690	3.95	20240722	2.02	N	143160	500	53 억	237785	N	N	0	N	N
152	20240805	100730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	-890	5	-5.39	199937630	12720	60.27	16470	16470	15580	21450	11560	16510	15718.37	2.22	-2570	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1674	8.30	0.75	12	0.12	1882.00	20724.00	31650	20230919	-50.65	14690	20240722	6.33	24600	-36.50	20240105	14690	6.33	20240722	31650	-50.65	20230919	14690	6.33	20240722	2.02	N	143160	500	53 억	237785	N	N	0	N	N
153	20240805	090725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	-710	5	-4.30	32895520	2057	9.75	16470	16470	15800	21450	11560	16510	15991.99	2.22	-132	17163	16836	16623	16296	16083	16730	16190	54	4940	500	11880	10	1	10716390	1693	8.40	0.76	12	0.02	1882.00	20724.00	31650	20230919	-50.08	14690	20240722	7.56	24600	-35.77	20240105	14690	7.56	20240722	31650	-50.08	20230919	14690	7.56	20240722	2.02	N	143160	500	53 억	237785	N	N	0	N	N
154	20240802	160718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-500	5	-2.94	349751910	21082	58.13	16950	16950	16410	22100	11910	17010	16590.58	2.26	-4384	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1769	8.77	0.80	12	0.20	1882.00	20724.00	31650	20230919	-47.84	14690	20240722	12.39	24600	-32.89	20240105	14690	12.39	20240722	31650	-47.84	20230919	14690	12.39	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
155	20240802	150717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-500	5	-2.94	341739270	20597	56.79	16950	16950	16410	22100	11910	17010	16591.70	2.26	-4561	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1769	8.77	0.80	12	0.19	1882.00	20724.00	31650	20230919	-47.84	14690	20240722	12.39	24600	-32.89	20240105	14690	12.39	20240722	31650	-47.84	20230919	14690	12.39	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
156	20240802	140720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	-330	5	-1.94	305144810	18383	50.69	16950	16950	16410	22100	11910	17010	16599.29	2.26	-3992	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1787	8.86	0.80	12	0.17	1882.00	20724.00	31650	20230919	-47.30	14690	20240722	13.55	24600	-32.20	20240105	14690	13.55	20240722	31650	-47.30	20230919	14690	13.55	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
157	20240802	130719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16690	-320	5	-1.88	302988110	18254	50.33	16950	16950	16410	22100	11910	17010	16598.45	2.26	-4082	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1789	8.87	0.81	12	0.17	1882.00	20724.00	31650	20230919	-47.27	14690	20240722	13.61	24600	-32.15	20240105	14690	13.61	20240722	31650	-47.27	20230919	14690	13.61	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
158	20240802	120720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16780	-230	5	-1.35	235077410	14190	39.13	16950	16950	16410	22100	11910	17010	16566.41	2.26	-3920	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1798	8.92	0.81	12	0.13	1882.00	20724.00	31650	20230919	-46.98	14690	20240722	14.23	24600	-31.79	20240105	14690	14.23	20240722	31650	-46.98	20230919	14690	14.23	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
159	20240802	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16530	-480	5	-2.82	127807940	7708	21.25	16950	16950	16450	22100	11910	17010	16581.21	2.26	-2964	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1771	8.78	0.80	12	0.07	1882.00	20724.00	31650	20230919	-47.77	14690	20240722	12.53	24600	-32.80	20240105	14690	12.53	20240722	31650	-47.77	20230919	14690	12.53	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
160	20240802	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	-450	5	-2.65	79969560	4814	13.27	16950	16950	16450	22100	11910	17010	16611.87	2.26	-1370	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1775	8.80	0.80	12	0.04	1882.00	20724.00	31650	20230919	-47.68	14690	20240722	12.73	24600	-32.68	20240105	14690	12.73	20240722	31650	-47.68	20230919	14690	12.73	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
161	20240802	090722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	-260	5	-1.53	13325140	795	2.19	16950	16950	16710	22100	11910	17010	16761.18	2.26	434	17290	17150	16940	16800	16590	17220	16870	54	5090	500	12240	10	1	10716390	1795	8.90	0.81	12	0.01	1882.00	20724.00	31650	20230919	-47.08	14690	20240722	14.02	24600	-31.91	20240105	14690	14.02	20240722	31650	-47.08	20230919	14690	14.02	20240722	2.22	N	143160	500	53 억	242186	N	N	0	N	N
162	20240801	160715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	330	2	1.98	614771370	36264	81.71	16760	17080	16730	21650	11680	16680	16952.66	2.11	16044	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1823	9.04	0.82	12	0.34	1882.00	20724.00	31650	20230919	-46.26	14690	20240722	15.79	24600	-30.85	20240105	14690	15.79	20240722	31650	-46.26	20230919	14690	15.79	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
163	20240801	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	370	2	2.22	579140390	34168	76.98	16760	17080	16730	21650	11680	16680	16949.79	2.11	15447	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1827	9.06	0.82	12	0.32	1882.00	20724.00	31650	20230919	-46.13	14690	20240722	16.07	24600	-30.69	20240105	14690	16.07	20240722	31650	-46.13	20230919	14690	16.07	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
164	20240801	140727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	310	2	1.86	509285350	30058	67.72	16760	17080	16730	21650	11680	16680	16943.42	2.11	13928	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1821	9.03	0.82	12	0.28	1882.00	20724.00	31650	20230919	-46.32	14690	20240722	15.66	24600	-30.93	20240105	14690	15.66	20240722	31650	-46.32	20230919	14690	15.66	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
165	20240801	130718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17000	320	2	1.92	385037440	22745	51.25	16760	17080	16730	21650	11680	16680	16928.44	2.11	9912	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1822	9.03	0.82	12	0.21	1882.00	20724.00	31650	20230919	-46.29	14690	20240722	15.72	24600	-30.89	20240105	14690	15.72	20240722	31650	-46.29	20230919	14690	15.72	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
166	20240801	120722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	220	2	1.32	275462060	16302	36.73	16760	17050	16730	21650	11680	16680	16897.44	2.11	6025	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1811	8.98	0.82	12	0.15	1882.00	20724.00	31650	20230919	-46.60	14690	20240722	15.04	24600	-31.30	20240105	14690	15.04	20240722	31650	-46.60	20230919	14690	15.04	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
167	20240801	110721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16850	170	2	1.02	197810210	11707	26.38	16760	17050	16730	21650	11680	16680	16896.75	2.11	4307	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1806	8.95	0.81	12	0.11	1882.00	20724.00	31650	20230919	-46.76	14690	20240722	14.70	24600	-31.50	20240105	14690	14.70	20240722	31650	-46.76	20230919	14690	14.70	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
168	20240801	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16930	250	2	1.50	168372160	9960	22.44	16760	17050	16730	21650	11680	16680	16904.84	2.11	4019	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1814	9.00	0.82	12	0.09	1882.00	20724.00	31650	20230919	-46.51	14690	20240722	15.25	24600	-31.18	20240105	14690	15.25	20240722	31650	-46.51	20230919	14690	15.25	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N
169	20240801	090710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16790	110	2	0.66	7475540	446	1.00	16760	16790	16730	21650	11680	16680	16761.30	2.11	160	16993	16836	16583	16426	16173	16915	16505	54	4970	500	12000	10	1	10716390	1799	8.92	0.81	12	0.00	1882.00	20724.00	31650	20230919	-46.95	14690	20240722	14.30	24600	-31.75	20240105	14690	14.30	20240722	31650	-46.95	20230919	14690	14.30	20240722	2.21	N	143160	500	53 억	226286	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History