KissMeData/263600/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	300	2	4.75	447801330	68482	206.00	6290	6680	6290	8210	4430	6320	6538.96	0.77	8478	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1055	-12.33	1.04	12	0.43	-537.00	6335.00	12140	20240108	-45.47	4985	20240806	32.80	12140	-45.47	20240108	4985	32.80	20240806	12140	-45.47	20240108	4985	32.80	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
3	20240830	151047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	300	2	4.75	415976860	63670	191.52	6290	6680	6290	8210	4430	6320	6533.33	0.77	7253	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1055	-12.33	1.04	12	0.40	-537.00	6335.00	12140	20240108	-45.47	4985	20240806	32.80	12140	-45.47	20240108	4985	32.80	20240806	12140	-45.47	20240108	4985	32.80	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
4	20240830	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	230	2	3.64	295491890	45397	136.56	6290	6600	6290	8210	4430	6320	6509.06	0.77	2410	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1043	-12.20	1.03	12	0.28	-537.00	6335.00	12140	20240108	-46.05	4985	20240806	31.39	12140	-46.05	20240108	4985	31.39	20240806	12140	-46.05	20240108	4985	31.39	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
5	20240830	131039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	150	2	2.37	266083900	40873	122.95	6290	6600	6290	8210	4430	6320	6510.02	0.77	2314	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1031	-12.05	1.02	12	0.26	-537.00	6335.00	12140	20240108	-46.71	4985	20240806	29.79	12140	-46.71	20240108	4985	29.79	20240806	12140	-46.71	20240108	4985	29.79	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
6	20240830	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	190	2	3.01	220495060	33851	101.83	6290	6600	6290	8210	4430	6320	6513.69	0.77	4014	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1037	-12.12	1.03	12	0.21	-537.00	6335.00	12140	20240108	-46.38	4985	20240806	30.59	12140	-46.38	20240108	4985	30.59	20240806	12140	-46.38	20240108	4985	30.59	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
7	20240830	111054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	220	2	3.48	195783750	30055	90.41	6290	6600	6290	8210	4430	6320	6514.18	0.77	4468	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1042	-12.18	1.03	12	0.19	-537.00	6335.00	12140	20240108	-46.13	4985	20240806	31.19	12140	-46.13	20240108	4985	31.19	20240806	12140	-46.13	20240108	4985	31.19	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
8	20240830	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	200	2	3.16	131612640	20258	60.94	6290	6590	6290	8210	4430	6320	6496.82	0.77	3711	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1039	-12.14	1.03	12	0.13	-537.00	6335.00	12140	20240108	-46.29	4985	20240806	30.79	12140	-46.29	20240108	4985	30.79	20240806	12140	-46.29	20240108	4985	30.79	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
9	20240830	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	210	2	3.32	47459490	7359	22.14	6290	6530	6290	8210	4430	6320	6449.18	0.77	1948	6426	6372	6316	6262	6206	6400	6290	80	1890	500	4420	10	1	15930310	1040	-12.16	1.03	12	0.05	-537.00	6335.00	12140	20240108	-46.21	4985	20240806	30.99	12140	-46.21	20240108	4985	30.99	20240806	12140	-46.21	20240108	4985	30.99	20240806	4.16	N	263600	500	80 억	122045	N	N	0	N	N
10	20240829	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	10	2	0.16	206582430	32870	36.47	6290	6370	6260	8200	4420	6310	6284.80	0.76	928	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1007	-11.77	1.00	12	0.21	-537.00	6335.00	12140	20240108	-47.94	4985	20240806	26.78	12140	-47.94	20240108	4985	26.78	20240806	12140	-47.94	20240108	4985	26.78	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
11	20240829	151102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	10	2	0.16	195922570	31180	34.60	6290	6370	6260	8200	4420	6310	6283.60	0.76	869	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1007	-11.77	1.00	12	0.20	-537.00	6335.00	12140	20240108	-47.94	4985	20240806	26.78	12140	-47.94	20240108	4985	26.78	20240806	12140	-47.94	20240108	4985	26.78	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
12	20240829	141101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-40	5	-0.63	182616870	29068	32.25	6290	6370	6260	8200	4420	6310	6282.40	0.76	643	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	999	-11.68	0.99	12	0.18	-537.00	6335.00	12140	20240108	-48.35	4985	20240806	25.78	12140	-48.35	20240108	4985	25.78	20240806	12140	-48.35	20240108	4985	25.78	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
13	20240829	131102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-10	5	-0.16	139230810	22152	24.58	6290	6370	6260	8200	4420	6310	6285.25	0.76	-189	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1004	-11.73	0.99	12	0.14	-537.00	6335.00	12140	20240108	-48.11	4985	20240806	26.38	12140	-48.11	20240108	4985	26.38	20240806	12140	-48.11	20240108	4985	26.38	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
14	20240829	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-20	5	-0.32	96185260	15287	16.96	6290	6370	6260	8200	4420	6310	6291.96	0.76	-370	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1002	-11.71	0.99	12	0.10	-537.00	6335.00	12140	20240108	-48.19	4985	20240806	26.18	12140	-48.19	20240108	4985	26.18	20240806	12140	-48.19	20240108	4985	26.18	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
15	20240829	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-10	5	-0.16	60871220	9669	10.73	6290	6370	6260	8200	4420	6310	6295.50	0.76	-906	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1004	-11.73	0.99	12	0.06	-537.00	6335.00	12140	20240108	-48.11	4985	20240806	26.38	12140	-48.11	20240108	4985	26.38	20240806	12140	-48.11	20240108	4985	26.38	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
16	20240829	101054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	50	2	0.79	42681530	6782	7.53	6290	6370	6260	8200	4420	6310	6293.35	0.76	-1270	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1013	-11.84	1.00	12	0.04	-537.00	6335.00	12140	20240108	-47.61	4985	20240806	27.58	12140	-47.61	20240108	4985	27.58	20240806	12140	-47.61	20240108	4985	27.58	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
17	20240829	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-30	5	-0.48	27283400	4343	4.82	6290	6310	6260	8200	4420	6310	6282.16	0.76	-35	6570	6440	6370	6240	6170	6405	6205	80	1890	500	4410	10	1	15930310	1000	-11.69	0.99	12	0.03	-537.00	6335.00	12140	20240108	-48.27	4985	20240806	25.98	12140	-48.27	20240108	4985	25.98	20240806	12140	-48.27	20240108	4985	25.98	20240806	4.17	N	263600	500	80 억	121107	N	N	0	N	N
18	20240828	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-170	5	-2.62	574344460	90032	198.15	6430	6500	6300	8420	4540	6480	6379.72	0.73	4637	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1005	-11.75	1.00	12	0.57	-537.00	6335.00	12140	20240108	-48.02	4985	20240806	26.58	12140	-48.02	20240108	4985	26.58	20240806	12140	-48.02	20240108	4985	26.58	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
19	20240828	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-130	5	-2.01	541327390	84806	186.65	6430	6500	6300	8420	4540	6480	6383.13	0.73	3511	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1012	-11.82	1.00	12	0.53	-537.00	6335.00	12140	20240108	-47.69	4985	20240806	27.38	12140	-47.69	20240108	4985	27.38	20240806	12140	-47.69	20240108	4985	27.38	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
20	20240828	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-140	5	-2.16	512325710	80232	176.58	6430	6500	6300	8420	4540	6480	6385.55	0.73	2827	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1010	-11.81	1.00	12	0.50	-537.00	6335.00	12140	20240108	-47.78	4985	20240806	27.18	12140	-47.78	20240108	4985	27.18	20240806	12140	-47.78	20240108	4985	27.18	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
21	20240828	131031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-150	5	-2.31	472334820	73916	162.68	6430	6500	6300	8420	4540	6480	6390.16	0.73	623	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1008	-11.79	1.00	12	0.46	-537.00	6335.00	12140	20240108	-47.86	4985	20240806	26.98	12140	-47.86	20240108	4985	26.98	20240806	12140	-47.86	20240108	4985	26.98	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
22	20240828	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-170	5	-2.62	429751570	67182	147.86	6430	6500	6310	8420	4540	6480	6396.83	0.73	2352	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1005	-11.75	1.00	12	0.42	-537.00	6335.00	12140	20240108	-48.02	4985	20240806	26.58	12140	-48.02	20240108	4985	26.58	20240806	12140	-48.02	20240108	4985	26.58	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
23	20240828	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-110	5	-1.70	361374840	56392	124.11	6430	6500	6310	8420	4540	6480	6408.26	0.73	4779	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1015	-11.86	1.01	12	0.35	-537.00	6335.00	12140	20240108	-47.53	4985	20240806	27.78	12140	-47.53	20240108	4985	27.78	20240806	12140	-47.53	20240108	4985	27.78	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
24	20240828	101056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-80	5	-1.23	326026230	50842	111.90	6430	6500	6310	8420	4540	6480	6412.54	0.73	4130	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1020	-11.92	1.01	12	0.32	-537.00	6335.00	12140	20240108	-47.28	4985	20240806	28.39	12140	-47.28	20240108	4985	28.39	20240806	12140	-47.28	20240108	4985	28.39	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
25	20240828	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	20	2	0.31	187872550	29182	64.23	6430	6500	6420	8420	4540	6480	6437.96	0.73	6434	6673	6576	6483	6386	6293	6625	6435	80	1940	500	4530	10	1	15930310	1035	-12.10	1.03	12	0.18	-537.00	6335.00	12140	20240108	-46.46	4985	20240806	30.39	12140	-46.46	20240108	4985	30.39	20240806	12140	-46.46	20240108	4985	30.39	20240806	4.13	N	263600	500	80 억	116462	N	N	0	N	N
26	20240827	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-30	5	-0.46	293532360	45259	55.07	6390	6580	6390	8460	4560	6510	6485.61	0.68	8193	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1032	-12.07	1.02	12	0.28	-537.00	6335.00	12140	20240108	-46.62	4985	20240806	29.99	12140	-46.62	20240108	4985	29.99	20240806	12140	-46.62	20240108	4985	29.99	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
27	20240827	151030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-30	5	-0.46	273180290	42120	51.25	6390	6580	6390	8460	4560	6510	6485.76	0.68	6613	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1032	-12.07	1.02	12	0.26	-537.00	6335.00	12140	20240108	-46.62	4985	20240806	29.99	12140	-46.62	20240108	4985	29.99	20240806	12140	-46.62	20240108	4985	29.99	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
28	20240827	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-30	5	-0.46	258239300	39810	48.44	6390	6580	6390	8460	4560	6510	6486.79	0.68	6208	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1032	-12.07	1.02	12	0.25	-537.00	6335.00	12140	20240108	-46.62	4985	20240806	29.99	12140	-46.62	20240108	4985	29.99	20240806	12140	-46.62	20240108	4985	29.99	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
29	20240827	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-40	5	-0.61	243059740	37461	45.58	6390	6580	6390	8460	4560	6510	6488.34	0.68	6163	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1031	-12.05	1.02	12	0.24	-537.00	6335.00	12140	20240108	-46.71	4985	20240806	29.79	12140	-46.71	20240108	4985	29.79	20240806	12140	-46.71	20240108	4985	29.79	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
30	20240827	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-10	5	-0.15	227554600	35070	42.67	6390	6580	6390	8460	4560	6510	6488.58	0.68	6068	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1035	-12.10	1.03	12	0.22	-537.00	6335.00	12140	20240108	-46.46	4985	20240806	30.39	12140	-46.46	20240108	4985	30.39	20240806	12140	-46.46	20240108	4985	30.39	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
31	20240827	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-10	5	-0.15	183257180	28267	34.39	6390	6580	6390	8460	4560	6510	6483.08	0.68	5175	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1035	-12.10	1.03	12	0.18	-537.00	6335.00	12140	20240108	-46.46	4985	20240806	30.39	12140	-46.46	20240108	4985	30.39	20240806	12140	-46.46	20240108	4985	30.39	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
32	20240827	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	0	3	0.00	155976310	24066	29.28	6390	6580	6390	8460	4560	6510	6481.19	0.68	5637	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1037	-12.12	1.03	12	0.15	-537.00	6335.00	12140	20240108	-46.38	4985	20240806	30.59	12140	-46.38	20240108	4985	30.59	20240806	12140	-46.38	20240108	4985	30.59	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
33	20240827	091033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	60	2	0.92	65776590	10225	12.44	6390	6580	6390	8460	4560	6510	6432.92	0.68	1244	7070	6790	6640	6360	6210	6715	6285	80	1950	500	4550	10	1	15930310	1047	-12.23	1.04	12	0.06	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	4.16	N	263600	500	80 억	108298	N	N	1	N	N
34	20240826	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-30	5	-0.46	513110000	77446	129.89	6600	6920	6490	8500	4580	6540	6625.84	0.74	-9588	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1037	-12.12	1.03	12	0.49	-537.00	6335.00	12140	20240108	-46.38	4985	20240806	30.59	12140	-46.38	20240108	4985	30.59	20240806	12140	-46.38	20240108	4985	30.59	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
35	20240826	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-30	5	-0.46	492047380	74213	124.47	6600	6920	6490	8500	4580	6540	6630.31	0.74	-9585	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1037	-12.12	1.03	12	0.47	-537.00	6335.00	12140	20240108	-46.38	4985	20240806	30.59	12140	-46.38	20240108	4985	30.59	20240806	12140	-46.38	20240108	4985	30.59	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
36	20240826	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	10	2	0.15	451910500	68056	114.14	6600	6920	6490	8500	4580	6540	6640.41	0.74	-9564	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1043	-12.20	1.03	12	0.43	-537.00	6335.00	12140	20240108	-46.05	4985	20240806	31.39	12140	-46.05	20240108	4985	31.39	20240806	12140	-46.05	20240108	4985	31.39	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
37	20240826	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	30	2	0.46	441110680	66408	111.38	6600	6920	6490	8500	4580	6540	6642.57	0.74	-9263	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1047	-12.23	1.04	12	0.42	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
38	20240826	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	70	2	1.07	421894670	63471	106.45	6600	6920	6490	8500	4580	6540	6647.20	0.74	-8931	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1053	-12.31	1.04	12	0.40	-537.00	6335.00	12140	20240108	-45.55	4985	20240806	32.60	12140	-45.55	20240108	4985	32.60	20240806	12140	-45.55	20240108	4985	32.60	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
39	20240826	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	20	2	0.31	387488660	58224	97.65	6600	6920	6490	8500	4580	6540	6655.31	0.74	-8597	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1045	-12.22	1.04	12	0.37	-537.00	6335.00	12140	20240108	-45.96	4985	20240806	31.59	12140	-45.96	20240108	4985	31.59	20240806	12140	-45.96	20240108	4985	31.59	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
40	20240826	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	30	2	0.46	97800120	14927	25.03	6600	6610	6490	8500	4580	6540	6551.97	0.74	-2895	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1047	-12.23	1.04	12	0.09	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
41	20240826	091024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	50	2	0.76	25738660	3917	6.57	6600	6610	6540	8500	4580	6540	6571.73	0.74	263	6780	6660	6580	6460	6380	6620	6420	80	1960	500	4570	10	1	15930310	1050	-12.27	1.04	12	0.02	-537.00	6335.00	12140	20240108	-45.72	4985	20240806	32.20	12140	-45.72	20240108	4985	32.20	20240806	12140	-45.72	20240108	4985	32.20	20240806	4.14	N	263600	500	80 억	117883	N	N	1	N	N
42	20240823	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-80	5	-1.21	388465540	59349	57.51	6700	6700	6500	8600	4640	6620	6545.46	0.71	5242	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1042	-12.18	1.03	12	0.37	-537.00	6335.00	12140	20240108	-46.13	4985	20240806	31.19	12140	-46.13	20240108	4985	31.19	20240806	12140	-46.13	20240108	4985	31.19	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
43	20240823	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-50	5	-0.76	365915770	55895	54.16	6700	6700	6500	8600	4640	6620	6546.48	0.71	5391	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1047	-12.23	1.04	12	0.35	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
44	20240823	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-60	5	-0.91	287884530	43947	42.58	6700	6700	6500	8600	4640	6620	6550.72	0.71	4957	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1045	-12.22	1.04	12	0.28	-537.00	6335.00	12140	20240108	-45.96	4985	20240806	31.59	12140	-45.96	20240108	4985	31.59	20240806	12140	-45.96	20240108	4985	31.59	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
45	20240823	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-20	5	-0.30	252653980	38572	37.38	6700	6700	6500	8600	4640	6620	6550.19	0.71	3754	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1051	-12.29	1.04	12	0.24	-537.00	6335.00	12140	20240108	-45.63	4985	20240806	32.40	12140	-45.63	20240108	4985	32.40	20240806	12140	-45.63	20240108	4985	32.40	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
46	20240823	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	-90	5	-1.36	221297220	33807	32.76	6700	6700	6500	8600	4640	6620	6545.90	0.71	3927	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1040	-12.16	1.03	12	0.21	-537.00	6335.00	12140	20240108	-46.21	4985	20240806	30.99	12140	-46.21	20240108	4985	30.99	20240806	12140	-46.21	20240108	4985	30.99	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
47	20240823	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-120	5	-1.81	215685650	32946	31.92	6700	6700	6500	8600	4640	6620	6546.64	0.71	3931	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1035	-12.10	1.03	12	0.21	-537.00	6335.00	12140	20240108	-46.46	4985	20240806	30.39	12140	-46.46	20240108	4985	30.39	20240806	12140	-46.46	20240108	4985	30.39	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
48	20240823	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-100	5	-1.51	149924960	22848	22.14	6700	6700	6500	8600	4640	6620	6561.84	0.71	3855	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1039	-12.14	1.03	12	0.14	-537.00	6335.00	12140	20240108	-46.29	4985	20240806	30.79	12140	-46.29	20240108	4985	30.79	20240806	12140	-46.29	20240108	4985	30.79	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
49	20240823	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-40	5	-0.60	84701200	12868	12.47	6700	6700	6500	8600	4640	6620	6582.31	0.71	926	6980	6800	6700	6520	6420	6750	6470	80	1980	500	4630	10	1	15930310	1048	-12.25	1.04	12	0.08	-537.00	6335.00	12140	20240108	-45.80	4985	20240806	32.00	12140	-45.80	20240108	4985	32.00	20240806	12140	-45.80	20240108	4985	32.00	20240806	4.14	N	263600	500	80 억	112635	N	N	1	N	N
50	20240822	161019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-260	5	-3.78	658520970	98189	71.84	6800	6880	6600	8940	4820	6880	6707.14	0.66	7197	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1055	-12.33	1.04	12	0.62	-537.00	6335.00	12140	20240108	-45.47	4985	20240806	32.80	12140	-45.47	20240108	4985	32.80	20240806	12140	-45.47	20240108	4985	32.80	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
51	20240822	151026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-230	5	-3.34	630019620	93890	68.69	6800	6880	6600	8940	4820	6880	6710.13	0.66	7446	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1059	-12.38	1.05	12	0.59	-537.00	6335.00	12140	20240108	-45.22	4985	20240806	33.40	12140	-45.22	20240108	4985	33.40	20240806	12140	-45.22	20240108	4985	33.40	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
52	20240822	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	-220	5	-3.20	510226240	75854	55.50	6800	6880	6620	8940	4820	6880	6726.36	0.66	2200	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1061	-12.40	1.05	12	0.48	-537.00	6335.00	12140	20240108	-45.14	4985	20240806	33.60	12140	-45.14	20240108	4985	33.60	20240806	12140	-45.14	20240108	4985	33.60	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
53	20240822	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-170	5	-2.47	475229890	70608	51.66	6800	6880	6620	8940	4820	6880	6730.48	0.66	764	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1069	-12.50	1.06	12	0.44	-537.00	6335.00	12140	20240108	-44.73	4985	20240806	34.60	12140	-44.73	20240108	4985	34.60	20240806	12140	-44.73	20240108	4985	34.60	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
54	20240822	121031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-140	5	-2.03	329105220	48678	35.61	6800	6880	6690	8940	4820	6880	6760.79	0.66	-219	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1074	-12.55	1.06	12	0.31	-537.00	6335.00	12140	20240108	-44.48	4985	20240806	35.21	12140	-44.48	20240108	4985	35.21	20240806	12140	-44.48	20240108	4985	35.21	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
55	20240822	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	-90	5	-1.31	268828990	39749	29.08	6800	6880	6690	8940	4820	6880	6763.08	0.66	243	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1082	-12.64	1.07	12	0.25	-537.00	6335.00	12140	20240108	-44.07	4985	20240806	36.21	12140	-44.07	20240108	4985	36.21	20240806	12140	-44.07	20240108	4985	36.21	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
56	20240822	101021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-140	5	-2.03	237323610	35068	25.66	6800	6880	6700	8940	4820	6880	6767.43	0.66	126	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1074	-12.55	1.06	12	0.22	-537.00	6335.00	12140	20240108	-44.48	4985	20240806	35.21	12140	-44.48	20240108	4985	35.21	20240806	12140	-44.48	20240108	4985	35.21	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
57	20240822	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	-80	5	-1.16	30728670	4527	3.31	6800	6820	6760	8940	4820	6880	6787.25	0.66	-1071	7013	6946	6813	6746	6613	6980	6780	80	2060	500	4810	10	1	15930310	1083	-12.66	1.07	12	0.03	-537.00	6335.00	12140	20240108	-43.99	4985	20240806	36.41	12140	-43.99	20240108	4985	36.41	20240806	12140	-43.99	20240108	4985	36.41	20240806	3.90	N	263600	500	80 억	105228	N	N	1	N	N
58	20240821	161016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	40	2	0.58	919447150	135673	4.66	6830	6880	6680	8890	4790	6840	6774.96	0.63	4294	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1096	-12.81	1.09	12	0.85	-537.00	6335.00	12140	20240108	-43.33	4985	20240806	38.01	12140	-43.33	20240108	4985	38.01	20240806	12140	-43.33	20240108	4985	38.01	20240806	3.93	N	263600	500	80 억	100864	N	N	1	N	N
59	20240821	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-30	5	-0.44	825626560	122006	4.19	6830	6880	6680	8890	4790	6840	6765.98	0.63	4696	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1085	-12.68	1.07	12	0.77	-537.00	6335.00	12140	20240108	-43.90	4985	20240806	36.61	12140	-43.90	20240108	4985	36.61	20240806	12140	-43.90	20240108	4985	36.61	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
60	20240821	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-110	5	-1.61	701168010	103662	3.56	6830	6880	6680	8890	4790	6840	6762.60	0.63	7327	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1072	-12.53	1.06	12	0.65	-537.00	6335.00	12140	20240108	-44.56	4985	20240806	35.01	12140	-44.56	20240108	4985	35.01	20240806	12140	-44.56	20240108	4985	35.01	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
61	20240821	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-60	5	-0.88	680121680	100539	3.45	6830	6880	6680	8890	4790	6840	6763.34	0.63	6559	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1080	-12.63	1.07	12	0.63	-537.00	6335.00	12140	20240108	-44.15	4985	20240806	36.01	12140	-44.15	20240108	4985	36.01	20240806	12140	-44.15	20240108	4985	36.01	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
62	20240821	121032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-90	5	-1.32	657734860	97223	3.34	6830	6880	6680	8890	4790	6840	6763.77	0.63	6154	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1075	-12.57	1.07	12	0.61	-537.00	6335.00	12140	20240108	-44.40	4985	20240806	35.41	12140	-44.40	20240108	4985	35.41	20240806	12140	-44.40	20240108	4985	35.41	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
63	20240821	111026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-60	5	-0.88	620709970	91731	3.15	6830	6880	6680	8890	4790	6840	6765.12	0.63	5171	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1080	-12.63	1.07	12	0.58	-537.00	6335.00	12140	20240108	-44.15	4985	20240806	36.01	12140	-44.15	20240108	4985	36.01	20240806	12140	-44.15	20240108	4985	36.01	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
64	20240821	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-100	5	-1.46	532340310	78612	2.70	6830	6880	6680	8890	4790	6840	6770.10	0.63	-552	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1074	-12.55	1.06	12	0.49	-537.00	6335.00	12140	20240108	-44.48	4985	20240806	35.21	12140	-44.48	20240108	4985	35.21	20240806	12140	-44.48	20240108	4985	35.21	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
65	20240821	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-70	5	-1.02	292790580	43335	1.49	6830	6830	6680	8890	4790	6840	6752.72	0.63	943	8566	7702	7076	6212	5586	8135	6645	80	2050	500	4780	10	1	15930310	1078	-12.61	1.07	12	0.27	-537.00	6335.00	12140	20240108	-44.23	4985	20240806	35.81	12140	-44.23	20240108	4985	35.81	20240806	12140	-44.23	20240108	4985	35.81	20240806	3.93	N	263600	500	80 억	100864	N	N	0	N	N
66	20240820	161010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	490	2	7.72	21250293820	2906008	5800.65	6460	7940	6450	8250	4450	6350	7312.82	1.08	-69876	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1090	-12.74	1.08	12	18.24	-537.00	6335.00	12140	20240108	-43.66	4985	20240806	37.21	12140	-43.66	20240108	4985	37.21	20240806	12140	-43.66	20240108	4985	37.21	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
67	20240820	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	500	2	7.87	20912641380	2856549	5701.92	6460	7940	6450	8250	4450	6350	7320.95	1.08	-69194	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1091	-12.76	1.08	12	17.93	-537.00	6335.00	12140	20240108	-43.57	4985	20240806	37.41	12140	-43.57	20240108	4985	37.41	20240806	12140	-43.57	20240108	4985	37.41	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
68	20240820	141019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	300	2	4.72	19669208460	2675394	5340.32	6460	7940	6450	8250	4450	6350	7351.89	1.08	-68883	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1059	-12.38	1.05	12	16.79	-537.00	6335.00	12140	20240108	-45.22	4985	20240806	33.40	12140	-45.22	20240108	4985	33.40	20240806	12140	-45.22	20240108	4985	33.40	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
69	20240820	131022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	290	2	4.57	19455217410	2643207	5276.07	6460	7940	6450	8250	4450	6350	7360.46	1.08	-75035	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1058	-12.36	1.05	12	16.59	-537.00	6335.00	12140	20240108	-45.30	4985	20240806	33.20	12140	-45.30	20240108	4985	33.20	20240806	12140	-45.30	20240108	4985	33.20	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
70	20240820	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	480	2	7.56	18927860350	2564762	5119.49	6460	7940	6450	8250	4450	6350	7379.97	1.08	-78561	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1088	-12.72	1.08	12	16.10	-537.00	6335.00	12140	20240108	-43.74	4985	20240806	37.01	12140	-43.74	20240108	4985	37.01	20240806	12140	-43.74	20240108	4985	37.01	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
71	20240820	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	500	2	7.87	18654514750	2524955	5040.03	6460	7940	6450	8250	4450	6350	7388.06	1.08	-74071	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1091	-12.76	1.08	12	15.85	-537.00	6335.00	12140	20240108	-43.57	4985	20240806	37.41	12140	-43.57	20240108	4985	37.41	20240806	12140	-43.57	20240108	4985	37.41	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
72	20240820	101011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	790	2	12.44	16152294330	2166644	4324.81	6460	7940	6450	8250	4450	6350	7454.98	1.08	-50577	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1137	-13.30	1.13	12	13.60	-537.00	6335.00	12140	20240108	-41.19	4985	20240806	43.23	12140	-41.19	20240108	4985	43.23	20240806	12140	-41.19	20240108	4985	43.23	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
73	20240820	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	320	2	5.04	87871060	13360	26.67	6460	6670	6450	8250	4450	6350	6577.18	1.08	6239	6556	6452	6326	6222	6096	6505	6275	80	1900	500	4440	10	1	15930310	1063	-12.42	1.05	12	0.08	-537.00	6335.00	12140	20240108	-45.06	4985	20240806	33.80	12140	-45.06	20240108	4985	33.80	20240806	12140	-45.06	20240108	4985	33.80	20240806	3.90	N	263600	500	80 억	171456	N	N	0	N	N
74	20240819	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	70	2	1.11	316731920	49978	47.79	6220	6430	6200	8160	4400	6280	6337.41	1.14	-10731	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1012	-11.82	1.00	12	0.31	-537.00	6335.00	12140	20240108	-47.69	4985	20240806	27.38	12140	-47.69	20240108	4985	27.38	20240806	12140	-47.69	20240108	4985	27.38	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
75	20240819	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	90	2	1.43	307299300	48494	46.37	6220	6430	6200	8160	4400	6280	6336.85	1.14	-10621	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1015	-11.86	1.01	12	0.30	-537.00	6335.00	12140	20240108	-47.53	4985	20240806	27.78	12140	-47.53	20240108	4985	27.78	20240806	12140	-47.53	20240108	4985	27.78	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
76	20240819	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	130	2	2.07	282167360	44563	42.61	6220	6430	6200	8160	4400	6280	6331.88	1.14	-8675	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1021	-11.94	1.01	12	0.28	-537.00	6335.00	12140	20240108	-47.20	4985	20240806	28.59	12140	-47.20	20240108	4985	28.59	20240806	12140	-47.20	20240108	4985	28.59	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
77	20240819	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	80	2	1.27	243256890	38464	36.78	6220	6430	6200	8160	4400	6280	6324.27	1.14	-6664	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1013	-11.84	1.00	12	0.24	-537.00	6335.00	12140	20240108	-47.61	4985	20240806	27.58	12140	-47.61	20240108	4985	27.58	20240806	12140	-47.61	20240108	4985	27.58	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
78	20240819	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	120	2	1.91	198173740	31424	30.05	6220	6410	6200	8160	4400	6280	6306.45	1.14	-1941	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1020	-11.92	1.01	12	0.20	-537.00	6335.00	12140	20240108	-47.28	4985	20240806	28.39	12140	-47.28	20240108	4985	28.39	20240806	12140	-47.28	20240108	4985	28.39	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
79	20240819	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	10	2	0.16	131553040	20954	20.04	6220	6370	6200	8160	4400	6280	6278.18	1.14	-2961	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1002	-11.71	0.99	12	0.13	-537.00	6335.00	12140	20240108	-48.19	4985	20240806	26.18	12140	-48.19	20240108	4985	26.18	20240806	12140	-48.19	20240108	4985	26.18	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
80	20240819	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	20	2	0.32	87058570	13849	13.24	6220	6370	6200	8160	4400	6280	6286.27	1.14	-2617	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	1004	-11.73	0.99	12	0.09	-537.00	6335.00	12140	20240108	-48.11	4985	20240806	26.38	12140	-48.11	20240108	4985	26.38	20240806	12140	-48.11	20240108	4985	26.38	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
81	20240819	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-50	5	-0.80	28673390	4600	4.40	6220	6310	6200	8160	4400	6280	6233.35	1.14	-1644	6940	6610	6360	6030	5780	6485	5905	80	1880	500	4390	10	1	15930310	992	-11.60	0.98	12	0.03	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.91	N	263600	500	80 억	182171	N	N	0	N	N
82	20240816	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	180	2	2.95	664094630	104575	176.36	6470	6690	6110	7930	4270	6100	6350.55	1.20	-9865	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	1000	-11.69	0.99	12	0.66	-537.00	6335.00	12140	20240108	-48.27	4985	20240806	25.98	12140	-48.27	20240108	4985	25.98	20240806	12140	-48.27	20240108	4985	25.98	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
83	20240816	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	180	2	2.95	635129910	99962	168.58	6470	6690	6110	7930	4270	6100	6353.71	1.20	-9072	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	1000	-11.69	0.99	12	0.63	-537.00	6335.00	12140	20240108	-48.27	4985	20240806	25.98	12140	-48.27	20240108	4985	25.98	20240806	12140	-48.27	20240108	4985	25.98	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
84	20240816	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	130	2	2.13	622206080	97893	165.09	6470	6690	6110	7930	4270	6100	6355.98	1.20	-9012	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	992	-11.60	0.98	12	0.61	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
85	20240816	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	50	2	0.82	611830430	96220	162.27	6470	6690	6110	7930	4270	6100	6358.66	1.20	-9330	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	980	-11.45	0.97	12	0.60	-537.00	6335.00	12140	20240108	-49.34	4985	20240806	23.37	12140	-49.34	20240108	4985	23.37	20240806	12140	-49.34	20240108	4985	23.37	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
86	20240816	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	110	2	1.80	593899480	93321	157.38	6470	6690	6110	7930	4270	6100	6364.05	1.20	-9271	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	989	-11.56	0.98	12	0.59	-537.00	6335.00	12140	20240108	-48.85	4985	20240806	24.57	12140	-48.85	20240108	4985	24.57	20240806	12140	-48.85	20240108	4985	24.57	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
87	20240816	111008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	240	2	3.93	423697050	66042	111.38	6470	6690	6220	7930	4270	6100	6415.57	1.20	1842	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	1010	-11.81	1.00	12	0.41	-537.00	6335.00	12140	20240108	-47.78	4985	20240806	27.18	12140	-47.78	20240108	4985	27.18	20240806	12140	-47.78	20240108	4985	27.18	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
88	20240816	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	200	2	3.28	398312070	62037	104.62	6470	6690	6220	7930	4270	6100	6420.56	1.20	2635	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	1004	-11.73	0.99	12	0.39	-537.00	6335.00	12140	20240108	-48.11	4985	20240806	26.38	12140	-48.11	20240108	4985	26.38	20240806	12140	-48.11	20240108	4985	26.38	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
89	20240816	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	300	2	4.92	231782230	35636	60.10	6470	6690	6370	7930	4270	6100	6504.16	1.20	402	6346	6222	6106	5982	5866	6285	6045	80	1830	500	4270	10	1	15930310	1020	-11.92	1.01	12	0.22	-537.00	6335.00	12140	20240108	-47.28	4985	20240806	28.39	12140	-47.28	20240108	4985	28.39	20240806	12140	-47.28	20240108	4985	28.39	20240806	3.92	N	263600	500	80 억	191948	N	N	0	N	N
90	20240814	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	140	2	2.35	363453560	59219	48.70	6060	6230	5990	7740	4180	5960	6137.48	1.05	24431	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	972	-11.36	0.96	12	0.37	-537.00	6335.00	12140	20240108	-49.75	4985	20240806	22.37	12140	-49.75	20240108	4985	22.37	20240806	12140	-49.75	20240108	4985	22.37	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
91	20240814	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	220	2	3.69	335602000	54670	44.96	6060	6230	5990	7740	4180	5960	6138.69	1.05	23314	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	984	-11.51	0.98	12	0.34	-537.00	6335.00	12140	20240108	-49.09	4985	20240806	23.97	12140	-49.09	20240108	4985	23.97	20240806	12140	-49.09	20240108	4985	23.97	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
92	20240814	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	200	2	3.36	299965770	48892	40.21	6060	6230	5990	7740	4180	5960	6135.27	1.05	19808	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	981	-11.47	0.97	12	0.31	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
93	20240814	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	230	2	3.86	250361520	40847	33.59	6060	6230	5990	7740	4180	5960	6129.25	1.05	16382	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	986	-11.53	0.98	12	0.26	-537.00	6335.00	12140	20240108	-49.01	4985	20240806	24.17	12140	-49.01	20240108	4985	24.17	20240806	12140	-49.01	20240108	4985	24.17	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
94	20240814	121004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	240	2	4.03	229257580	37439	30.79	6060	6230	5990	7740	4180	5960	6123.50	1.05	15097	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	988	-11.55	0.98	12	0.24	-537.00	6335.00	12140	20240108	-48.93	4985	20240806	24.37	12140	-48.93	20240108	4985	24.37	20240806	12140	-48.93	20240108	4985	24.37	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
95	20240814	110959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	220	2	3.69	200248510	32754	26.94	6060	6220	5990	7740	4180	5960	6113.71	1.05	13374	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	984	-11.51	0.98	12	0.21	-537.00	6335.00	12140	20240108	-49.09	4985	20240806	23.97	12140	-49.09	20240108	4985	23.97	20240806	12140	-49.09	20240108	4985	23.97	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
96	20240814	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	200	2	3.36	153603650	25189	20.72	6060	6180	5990	7740	4180	5960	6098.04	1.05	9563	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	981	-11.47	0.97	12	0.16	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
97	20240814	091032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	150	2	2.52	48547000	8010	6.59	6060	6120	5990	7740	4180	5960	6060.80	1.05	3585	6740	6350	6090	5700	5440	6545	5895	80	1780	500	4170	10	1	15930310	973	-11.38	0.96	12	0.05	-537.00	6335.00	12140	20240108	-49.67	4985	20240806	22.57	12140	-49.67	20240108	4985	22.57	20240806	12140	-49.67	20240108	4985	22.57	20240806	3.91	N	263600	500	80 억	167727	N	N	0	N	N
98	20240813	160949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	40	2	0.68	738773320	121373	317.88	5900	6480	5830	7690	4150	5920	6087.86	1.18	-22672	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	949	-11.10	0.94	12	0.76	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
99	20240813	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	100	2	1.69	694254220	113932	298.39	5900	6480	5830	7690	4150	5920	6093.67	1.18	-23870	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	959	-11.21	0.95	12	0.72	-537.00	6335.00	12140	20240108	-50.41	4985	20240806	20.76	12140	-50.41	20240108	4985	20.76	20240806	12140	-50.41	20240108	4985	20.76	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
100	20240813	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-50	5	-0.84	117250770	19925	52.18	5900	5980	5830	7690	4150	5920	5884.51	1.18	-7748	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	935	-10.93	0.93	12	0.13	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
101	20240813	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-80	5	-1.35	112139690	19052	49.90	5900	5980	5830	7690	4150	5920	5885.88	1.18	-7880	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	930	-10.88	0.92	12	0.12	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
102	20240813	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-70	5	-1.18	96024730	16293	42.67	5900	5980	5830	7690	4150	5920	5893.53	1.18	-7821	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	932	-10.89	0.92	12	0.10	-537.00	6335.00	12140	20240108	-51.81	4985	20240806	17.35	12140	-51.81	20240108	4985	17.35	20240806	12140	-51.81	20240108	4985	17.35	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
103	20240813	110949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-50	5	-0.84	88755590	15051	39.42	5900	5980	5860	7690	4150	5920	5896.91	1.18	-8370	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	935	-10.93	0.93	12	0.09	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
104	20240813	100950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-30	5	-0.51	69253630	11729	30.72	5900	5980	5860	7690	4150	5920	5904.41	1.18	-7482	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	938	-10.97	0.93	12	0.07	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
105	20240813	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	40	2	0.68	9382210	1578	4.13	5900	5980	5900	7690	4150	5920	5946.54	1.18	-766	6080	6000	5900	5820	5720	6040	5860	80	1770	500	4140	10	1	15930310	949	-11.10	0.94	12	0.01	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	4.01	N	263600	500	80 억	188772	N	N	1	N	N
106	20240812	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	130	2	2.25	218845650	36960	69.93	5890	5980	5800	7520	4060	5790	5921.15	1.11	12241	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	943	-11.02	0.93	12	0.23	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	4.05	N	263600	500	80 억	176857	N	N	1	N	N
107	20240812	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	140	2	2.42	213730490	36097	68.30	5890	5980	5800	7520	4060	5790	5921.00	1.11	12032	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	945	-11.04	0.94	12	0.23	-537.00	6335.00	12140	20240108	-51.15	4985	20240806	18.96	12140	-51.15	20240108	4985	18.96	20240806	12140	-51.15	20240108	4985	18.96	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
108	20240812	140944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	140	2	2.42	191913720	32410	61.32	5890	5980	5800	7520	4060	5790	5921.44	1.11	10470	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	945	-11.04	0.94	12	0.20	-537.00	6335.00	12140	20240108	-51.15	4985	20240806	18.96	12140	-51.15	20240108	4985	18.96	20240806	12140	-51.15	20240108	4985	18.96	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
109	20240812	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	170	2	2.94	159041440	26861	50.82	5890	5980	5800	7520	4060	5790	5920.91	1.11	7007	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	949	-11.10	0.94	12	0.17	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
110	20240812	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	150	2	2.59	128983560	21813	41.27	5890	5960	5800	7520	4060	5790	5913.15	1.11	5139	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	946	-11.06	0.94	12	0.14	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
111	20240812	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	130	2	2.25	111108270	18801	35.57	5890	5960	5800	7520	4060	5790	5909.70	1.11	4597	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	943	-11.02	0.93	12	0.12	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
112	20240812	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	130	2	2.25	64657170	10961	20.74	5890	5930	5800	7520	4060	5790	5898.84	1.11	2471	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	943	-11.02	0.93	12	0.07	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
113	20240812	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	30	2	0.52	15612410	2660	5.03	5890	5900	5800	7520	4060	5790	5869.33	1.11	-83	6010	5900	5790	5680	5570	5955	5735	80	1730	500	4050	10	1	15930310	927	-10.84	0.92	12	0.02	-537.00	6335.00	12140	20240108	-52.06	4985	20240806	16.75	12140	-52.06	20240108	4985	16.75	20240806	12140	-52.06	20240108	4985	16.75	20240806	4.05	N	263600	500	80 억	176857	N	N	0	N	N
114	20240809	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	150	2	2.66	299000140	51552	126.03	5680	5900	5680	7330	3950	5640	5799.97	1.02	14016	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	922	-10.78	0.91	12	0.32	-537.00	6335.00	12140	20240108	-52.31	4985	20240806	16.15	12140	-52.31	20240108	4985	16.15	20240806	12140	-52.31	20240108	4985	16.15	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
115	20240809	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	170	2	3.01	295031220	50867	124.35	5680	5900	5680	7330	3950	5640	5800.05	1.02	13768	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	926	-10.82	0.92	12	0.32	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
116	20240809	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	130	2	2.30	243867430	42034	102.76	5680	5900	5680	7330	3950	5640	5801.67	1.02	9062	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	919	-10.74	0.91	12	0.26	-537.00	6335.00	12140	20240108	-52.47	4985	20240806	15.75	12140	-52.47	20240108	4985	15.75	20240806	12140	-52.47	20240108	4985	15.75	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
117	20240809	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	170	2	3.01	203225590	35016	85.60	5680	5900	5680	7330	3950	5640	5803.79	1.02	7217	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	926	-10.82	0.92	12	0.22	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
118	20240809	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	180	2	3.19	184147840	31724	77.55	5680	5900	5680	7330	3950	5640	5804.69	1.02	5122	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	927	-10.84	0.92	12	0.20	-537.00	6335.00	12140	20240108	-52.06	4985	20240806	16.75	12140	-52.06	20240108	4985	16.75	20240806	12140	-52.06	20240108	4985	16.75	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
119	20240809	110938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	140	2	2.48	162370840	27970	68.38	5680	5900	5680	7330	3950	5640	5805.18	1.02	1972	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	921	-10.76	0.91	12	0.18	-537.00	6335.00	12140	20240108	-52.39	4985	20240806	15.95	12140	-52.39	20240108	4985	15.95	20240806	12140	-52.39	20240108	4985	15.95	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
120	20240809	100946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	160	2	2.84	105685980	18170	44.42	5680	5900	5680	7330	3950	5640	5816.51	1.02	5306	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	924	-10.80	0.92	12	0.11	-537.00	6335.00	12140	20240108	-52.22	4985	20240806	16.35	12140	-52.22	20240108	4985	16.35	20240806	12140	-52.22	20240108	4985	16.35	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
121	20240809	090941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	250	2	4.43	46070750	7978	19.50	5680	5900	5680	7330	3950	5640	5774.72	1.02	3877	5880	5760	5650	5530	5420	5705	5475	80	1690	500	3940	10	1	15930310	938	-10.97	0.93	12	0.05	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	4.07	N	263600	500	80 억	162840	N	N	1	N	N
122	20240808	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-160	5	-2.76	230121630	40889	67.03	5770	5770	5540	7540	4060	5800	5627.96	1.04	-3326	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	898	-10.50	0.89	12	0.26	-537.00	6335.00	12140	20240108	-53.54	4985	20240806	13.14	12140	-53.54	20240108	4985	13.14	20240806	12140	-53.54	20240108	4985	13.14	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
123	20240808	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-170	5	-2.93	220622220	39202	64.26	5770	5770	5540	7540	4060	5800	5627.83	1.04	-2935	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	897	-10.48	0.89	12	0.25	-537.00	6335.00	12140	20240108	-53.62	4985	20240806	12.94	12140	-53.62	20240108	4985	12.94	20240806	12140	-53.62	20240108	4985	12.94	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
124	20240808	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-150	5	-2.59	177396760	31491	51.62	5770	5770	5540	7540	4060	5800	5633.25	1.04	-5740	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	900	-10.52	0.89	12	0.20	-537.00	6335.00	12140	20240108	-53.46	4985	20240806	13.34	12140	-53.46	20240108	4985	13.34	20240806	12140	-53.46	20240108	4985	13.34	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
125	20240808	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-120	5	-2.07	136943130	24359	39.93	5770	5770	5540	7540	4060	5800	5621.87	1.04	-1027	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	905	-10.58	0.90	12	0.15	-537.00	6335.00	12140	20240108	-53.21	4985	20240806	13.94	12140	-53.21	20240108	4985	13.94	20240806	12140	-53.21	20240108	4985	13.94	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
126	20240808	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-140	5	-2.41	123604540	22008	36.08	5770	5770	5540	7540	4060	5800	5616.35	1.04	-1954	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	902	-10.54	0.89	12	0.14	-537.00	6335.00	12140	20240108	-53.38	4985	20240806	13.54	12140	-53.38	20240108	4985	13.54	20240806	12140	-53.38	20240108	4985	13.54	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
127	20240808	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	-170	5	-2.93	103957550	18528	30.37	5770	5770	5540	7540	4060	5800	5610.83	1.04	-2447	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	897	-10.48	0.89	12	0.12	-537.00	6335.00	12140	20240108	-53.62	4985	20240806	12.94	12140	-53.62	20240108	4985	12.94	20240806	12140	-53.62	20240108	4985	12.94	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
128	20240808	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-220	5	-3.79	71851140	12805	20.99	5770	5770	5540	7540	4060	5800	5611.18	1.04	-2910	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	889	-10.39	0.88	12	0.08	-537.00	6335.00	12140	20240108	-54.04	4985	20240806	11.94	12140	-54.04	20240108	4985	11.94	20240806	12140	-54.04	20240108	4985	11.94	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
129	20240808	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-70	5	-1.21	15925200	2817	4.62	5770	5770	5600	7540	4060	5800	5653.25	1.04	545	5986	5892	5756	5662	5526	5940	5710	80	1740	500	4060	10	1	15930310	913	-10.67	0.90	12	0.02	-537.00	6335.00	12140	20240108	-52.80	4985	20240806	14.94	12140	-52.80	20240108	4985	14.94	20240806	12140	-52.80	20240108	4985	14.94	20240806	4.29	N	263600	500	80 억	166166	N	N	1	N	N
130	20240807	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	130	2	2.29	348252880	60897	46.00	5670	5850	5620	7370	3970	5670	5718.67	1.04	457	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	924	-10.80	0.92	12	0.38	-537.00	6335.00	12140	20240108	-52.22	4985	20240806	16.35	12140	-52.22	20240108	4985	16.35	20240806	12140	-52.22	20240108	4985	16.35	20240806	4.58	N	263600	500	80 억	165492	N	N	1	N	N
131	20240807	150925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	30	2	0.53	331027510	57898	43.74	5670	5850	5620	7370	3970	5670	5717.43	1.04	448	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	908	-10.61	0.90	12	0.36	-537.00	6335.00	12140	20240108	-53.05	4985	20240806	14.34	12140	-53.05	20240108	4985	14.34	20240806	12140	-53.05	20240108	4985	14.34	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
132	20240807	140931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	110	2	1.94	274324930	48026	36.28	5670	5850	5620	7370	3970	5670	5712.01	1.04	-711	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	921	-10.76	0.91	12	0.30	-537.00	6335.00	12140	20240108	-52.39	4985	20240806	15.95	12140	-52.39	20240108	4985	15.95	20240806	12140	-52.39	20240108	4985	15.95	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
133	20240807	130925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	130	2	2.29	255392610	44759	33.81	5670	5840	5620	7370	3970	5670	5705.95	1.04	-2060	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	924	-10.80	0.92	12	0.28	-537.00	6335.00	12140	20240108	-52.22	4985	20240806	16.35	12140	-52.22	20240108	4985	16.35	20240806	12140	-52.22	20240108	4985	16.35	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
134	20240807	120927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	100	2	1.76	227035550	39869	30.12	5670	5780	5620	7370	3970	5670	5694.54	1.04	-2856	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	919	-10.74	0.91	12	0.25	-537.00	6335.00	12140	20240108	-52.47	4985	20240806	15.75	12140	-52.47	20240108	4985	15.75	20240806	12140	-52.47	20240108	4985	15.75	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
135	20240807	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	70	2	1.23	181411970	31942	24.13	5670	5770	5620	7370	3970	5670	5679.42	1.04	-9384	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	914	-10.69	0.91	12	0.20	-537.00	6335.00	12140	20240108	-52.72	4985	20240806	15.15	12140	-52.72	20240108	4985	15.15	20240806	12140	-52.72	20240108	4985	15.15	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
136	20240807	100919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-30	5	-0.53	128868760	22724	17.17	5670	5770	5620	7370	3970	5670	5671.04	1.04	-14461	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	898	-10.50	0.89	12	0.14	-537.00	6335.00	12140	20240108	-53.54	4985	20240806	13.14	12140	-53.54	20240108	4985	13.14	20240806	12140	-53.54	20240108	4985	13.14	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
137	20240807	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	90	2	1.59	9077600	1592	1.20	5670	5770	5670	7370	3970	5670	5702.01	1.04	-399	6233	5951	5468	5186	4703	6092	5327	80	1700	500	3960	10	1	15930310	918	-10.73	0.91	12	0.01	-537.00	6335.00	12140	20240108	-52.55	4985	20240806	15.55	12140	-52.55	20240108	4985	15.55	20240806	12140	-52.55	20240108	4985	15.55	20240806	4.58	N	263600	500	80 억	165492	N	N	0	N	N
138	20240806	160909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5670	490	2	9.46	723708785	131591	65.53	4985	5750	4985	6730	3630	5180	5499.98	0.80	38248	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	903	-10.56	0.90	12	0.83	-537.00	6335.00	12140	20240108	-53.29	4985	20240806	13.74	12140	-53.29	20240108	4985	13.74	20240806	12140	-53.29	20240108	4985	13.74	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
139	20240806	150922	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5710	530	2	10.23	707587065	128757	64.12	4985	5750	4985	6730	3630	5180	5496.77	0.80	37986	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	910	-10.63	0.90	12	0.81	-537.00	6335.00	12140	20240108	-52.97	4985	20240806	14.54	12140	-52.97	20240108	4985	14.54	20240806	12140	-52.97	20240108	4985	14.54	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
140	20240806	140917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5650	470	2	9.07	635328925	116063	57.80	4985	5750	4985	6730	3630	5180	5475.29	0.80	30276	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	900	-10.52	0.89	12	0.73	-537.00	6335.00	12140	20240108	-53.46	4985	20240806	13.34	12140	-53.46	20240108	4985	13.34	20240806	12140	-53.46	20240108	4985	13.34	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
141	20240806	130921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5690	510	2	9.85	613421345	112218	55.88	4985	5750	4985	6730	3630	5180	5467.64	0.80	29296	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	906	-10.60	0.90	12	0.70	-537.00	6335.00	12140	20240108	-53.13	4985	20240806	14.14	12140	-53.13	20240108	4985	14.14	20240806	12140	-53.13	20240108	4985	14.14	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
142	20240806	120923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5690	510	2	9.85	583010265	106863	53.22	4985	5750	4985	6730	3630	5180	5457.00	0.80	26429	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	906	-10.60	0.90	12	0.67	-537.00	6335.00	12140	20240108	-53.13	4985	20240806	14.14	12140	-53.13	20240108	4985	14.14	20240806	12140	-53.13	20240108	4985	14.14	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
143	20240806	110910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5640	460	2	8.88	542888575	99749	49.67	4985	5750	4985	6730	3630	5180	5443.89	0.80	23602	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	898	-10.50	0.89	12	0.63	-537.00	6335.00	12140	20240108	-53.54	4985	20240806	13.14	12140	-53.54	20240108	4985	13.14	20240806	12140	-53.54	20240108	4985	13.14	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
144	20240806	100910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5710	530	2	10.23	427834015	79210	39.45	4985	5750	4985	6730	3630	5180	5402.69	0.80	25941	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	910	-10.63	0.90	12	0.50	-537.00	6335.00	12140	20240108	-52.97	4985	20240806	14.54	12140	-52.97	20240108	4985	14.54	20240806	12140	-52.97	20240108	4985	14.54	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
145	20240806	090918	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	140	2	2.70	161453935	31485	15.68	4985	5470	4985	6730	3630	5180	5127.11	0.80	4683	6700	5940	5470	4710	4240	5705	4475	80	1550	500	3620	10	1	15930310	847	-9.91	0.84	12	0.20	-537.00	6335.00	12140	20240108	-56.18	4985	20240806	6.72	12140	-56.18	20240108	4985	6.72	20240806	12140	-56.18	20240108	4985	6.72	20240806	4.72	N	263600	500	80 억	127390	N	N	1	N	N
146	20240805	160858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5180	-1050	5	-16.85	1085604080	194378	264.26	6040	6230	5000	8090	4370	6230	5586.29	0.78	3580	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	825	-9.65	0.82	12	1.22	-537.00	6335.00	12140	20240108	-57.33	5000	20240805	3.60	12140	-57.33	20240108	5000	3.60	20240805	12140	-57.33	20240108	5000	3.60	20240805	4.82	N	263600	500	80 억	123824	N	N	1	N	N
147	20240805	150914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5000	-1230	5	-19.74	997368590	177306	241.05	6040	6230	5000	8090	4370	6230	5625.13	0.78	3358	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	797	-9.31	0.79	12	1.11	-537.00	6335.00	12140	20240108	-58.81	5000	20240805	0.00	12140	-58.81	20240108	5000	0.00	20240805	12140	-58.81	20240108	5000	0.00	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
148	20240805	140915	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-740	5	-11.88	793534370	138264	187.97	6040	6230	5440	8090	4370	6230	5739.27	0.78	-2048	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	875	-10.22	0.87	12	0.87	-537.00	6335.00	12140	20240108	-54.78	5440	20240805	0.92	12140	-54.78	20240108	5440	0.92	20240805	12140	-54.78	20240108	5440	0.92	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
149	20240805	130913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5550	-680	5	-10.91	655479750	113158	153.84	6040	6230	5550	8090	4370	6230	5792.61	0.78	-3129	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	884	-10.34	0.88	12	0.71	-537.00	6335.00	12140	20240108	-54.28	5550	20240805	0.00	12140	-54.28	20240108	5550	0.00	20240805	12140	-54.28	20240108	5550	0.00	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
150	20240805	120909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5640	-590	5	-9.47	496180820	84737	115.20	6040	6230	5640	8090	4370	6230	5855.54	0.78	-9212	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	898	-10.50	0.89	12	0.53	-537.00	6335.00	12140	20240108	-53.54	5640	20240805	0.00	12140	-53.54	20240108	5640	0.00	20240805	12140	-53.54	20240108	5640	0.00	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
151	20240805	110906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5710	-520	5	-8.35	392733000	66530	90.45	6040	6230	5700	8090	4370	6230	5903.10	0.78	-9932	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	910	-10.63	0.90	12	0.42	-537.00	6335.00	12140	20240108	-52.97	5700	20240805	0.18	12140	-52.97	20240108	5700	0.18	20240805	12140	-52.97	20240108	5700	0.18	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
152	20240805	100905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	-330	5	-5.30	237153080	39703	53.98	6040	6230	5890	8090	4370	6230	5973.18	0.78	-10122	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	940	-10.99	0.93	12	0.25	-537.00	6335.00	12140	20240108	-51.40	5890	20240805	0.17	12140	-51.40	20240108	5890	0.17	20240805	12140	-51.40	20240108	5890	0.17	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
153	20240805	090900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5990	-240	5	-3.85	82368130	13680	18.60	6040	6230	5960	8090	4370	6230	6021.06	0.78	-4488	6703	6466	6343	6106	5983	6405	6045	80	1860	500	4360	10	1	15930310	954	-11.15	0.95	12	0.09	-537.00	6335.00	12140	20240108	-50.66	5960	20240805	0.50	12140	-50.66	20240108	5960	0.50	20240805	12140	-50.66	20240108	5960	0.50	20240805	4.82	N	263600	500	80 억	123824	N	N	0	N	N
154	20240802	160852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-390	5	-5.89	462418790	73418	139.64	6500	6580	6220	8600	4640	6620	6298.43	0.95	-28021	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	992	-11.60	0.98	12	0.46	-537.00	6335.00	12140	20240108	-48.68	6210	20240731	0.32	12140	-48.68	20240108	6210	0.32	20240731	12140	-48.68	20240108	6210	0.32	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
155	20240802	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-390	5	-5.89	408792760	64822	123.29	6500	6580	6220	8600	4640	6620	6306.38	0.95	-25151	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	992	-11.60	0.98	12	0.41	-537.00	6335.00	12140	20240108	-48.68	6210	20240731	0.32	12140	-48.68	20240108	6210	0.32	20240731	12140	-48.68	20240108	6210	0.32	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
156	20240802	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-380	5	-5.74	310628160	49065	93.32	6500	6580	6230	8600	4640	6620	6330.95	0.95	-19711	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	994	-11.62	0.99	12	0.31	-537.00	6335.00	12140	20240108	-48.60	6210	20240731	0.48	12140	-48.60	20240108	6210	0.48	20240731	12140	-48.60	20240108	6210	0.48	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
157	20240802	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-350	5	-5.29	261485770	41189	78.34	6500	6580	6230	8600	4640	6620	6348.43	0.95	-14926	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	999	-11.68	0.99	12	0.26	-537.00	6335.00	12140	20240108	-48.35	6210	20240731	0.97	12140	-48.35	20240108	6210	0.97	20240731	12140	-48.35	20240108	6210	0.97	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
158	20240802	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-360	5	-5.44	234740540	36916	70.21	6500	6580	6230	8600	4640	6620	6358.77	0.95	-14238	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	997	-11.66	0.99	12	0.23	-537.00	6335.00	12140	20240108	-48.43	6210	20240731	0.81	12140	-48.43	20240108	6210	0.81	20240731	12140	-48.43	20240108	6210	0.81	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
159	20240802	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-310	5	-4.68	182496580	28586	54.37	6500	6580	6310	8600	4640	6620	6384.12	0.95	-13626	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	1005	-11.75	1.00	12	0.18	-537.00	6335.00	12140	20240108	-48.02	6210	20240731	1.61	12140	-48.02	20240108	6210	1.61	20240731	12140	-48.02	20240108	6210	1.61	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
160	20240802	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-220	5	-3.32	123329070	19246	36.61	6500	6580	6330	8600	4640	6620	6408.03	0.95	-10181	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	1020	-11.92	1.01	12	0.12	-537.00	6335.00	12140	20240108	-47.28	6210	20240731	3.06	12140	-47.28	20240108	6210	3.06	20240731	12140	-47.28	20240108	6210	3.06	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
161	20240802	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-150	5	-2.27	16077820	2476	4.71	6500	6580	6440	8600	4640	6620	6493.41	0.95	306	6833	6726	6543	6436	6253	6780	6490	80	1980	500	4630	10	1	15930310	1031	-12.05	1.02	12	0.02	-537.00	6335.00	12140	20240108	-46.71	6210	20240731	4.19	12140	-46.71	20240108	6210	4.19	20240731	12140	-46.71	20240108	6210	4.19	20240731	4.86	N	263600	500	80 억	151785	N	N	1	N	N
162	20240801	160849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	260	2	4.09	341490210	52261	128.61	6360	6650	6360	8260	4460	6360	6534.26	0.84	18398	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1055	-12.33	1.04	12	0.33	-537.00	6335.00	12140	20240108	-45.47	6210	20240731	6.60	12140	-45.47	20240108	6210	6.60	20240731	12140	-45.47	20240108	6210	6.60	20240731	5.05	N	263600	500	80 억	133119	N	N	1	N	N
163	20240801	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	260	2	4.09	331057200	50685	124.74	6360	6650	6360	8260	4460	6360	6531.66	0.84	18385	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1055	-12.33	1.04	12	0.32	-537.00	6335.00	12140	20240108	-45.47	6210	20240731	6.60	12140	-45.47	20240108	6210	6.60	20240731	12140	-45.47	20240108	6210	6.60	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N
164	20240801	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	190	2	2.99	271415600	41661	102.53	6360	6600	6360	8260	4460	6360	6514.86	0.84	17014	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1043	-12.20	1.03	12	0.26	-537.00	6335.00	12140	20240108	-46.05	6210	20240731	5.48	12140	-46.05	20240108	6210	5.48	20240731	12140	-46.05	20240108	6210	5.48	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N
165	20240801	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	190	2	2.99	232547220	35742	87.96	6360	6600	6360	8260	4460	6360	6506.27	0.84	15000	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1043	-12.20	1.03	12	0.22	-537.00	6335.00	12140	20240108	-46.05	6210	20240731	5.48	12140	-46.05	20240108	6210	5.48	20240731	12140	-46.05	20240108	6210	5.48	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N
166	20240801	120856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	150	2	2.36	197194640	30327	74.63	6360	6600	6360	8260	4460	6360	6502.28	0.84	13073	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1037	-12.12	1.03	12	0.19	-537.00	6335.00	12140	20240108	-46.38	6210	20240731	4.83	12140	-46.38	20240108	6210	4.83	20240731	12140	-46.38	20240108	6210	4.83	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N
167	20240801	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	110	2	1.73	174177450	26782	65.91	6360	6600	6360	8260	4460	6360	6503.53	0.84	10512	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1031	-12.05	1.02	12	0.17	-537.00	6335.00	12140	20240108	-46.71	6210	20240731	4.19	12140	-46.71	20240108	6210	4.19	20240731	12140	-46.71	20240108	6210	4.19	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N
168	20240801	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	150	2	2.36	143289040	22008	54.16	6360	6600	6360	8260	4460	6360	6510.77	0.84	10704	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1037	-12.12	1.03	12	0.14	-537.00	6335.00	12140	20240108	-46.38	6210	20240731	4.83	12140	-46.38	20240108	6210	4.83	20240731	12140	-46.38	20240108	6210	4.83	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N
169	20240801	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	180	2	2.83	51848450	8015	19.72	6360	6540	6360	8260	4460	6360	6468.93	0.84	4354	6513	6436	6323	6246	6133	6475	6285	80	1900	500	4450	10	1	15930310	1042	-12.18	1.03	12	0.05	-537.00	6335.00	12140	20240108	-46.13	6210	20240731	5.31	12140	-46.13	20240108	6210	5.31	20240731	12140	-46.13	20240108	6210	5.31	20240731	5.05	N	263600	500	80 억	133119	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History