KissMeData/264450/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	161037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12680	0	3	0.00	173295500	13733	67.89	12650	12800	12570	16480	8880	12680	12618.91	3.41	-5564	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1299	5.02	0.79	12	0.13	2527.00	16113.00	19400	20240227	-34.64	12570	20240830	0.88	19400	-34.64	20240227	12570	0.88	20240830	19400	-34.64	20240227	12570	0.88	20240830	3.17	N	264450	500	51 억	349266	N	N	0	N	N
3	20240830	151050	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12600	-80	5	-0.63	164825250	13064	64.59	12650	12800	12570	16480	8880	12680	12616.75	3.41	-5445	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1291	4.99	0.78	12	0.13	2527.00	16113.00	19400	20240227	-35.05	12570	20240830	0.24	19400	-35.05	20240227	12570	0.24	20240830	19400	-35.05	20240227	12570	0.24	20240830	3.17	N	264450	500	51 억	349266	N	N	0	N	N
4	20240830	141048	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12570	-110	5	-0.87	143569580	11376	56.24	12650	12800	12570	16480	8880	12680	12620.39	3.41	-5342	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1288	4.97	0.78	12	0.11	2527.00	16113.00	19400	20240227	-35.21	12570	20240830	0.00	19400	-35.21	20240227	12570	0.00	20240830	19400	-35.21	20240227	12570	0.00	20240830	3.17	N	264450	500	51 억	349266	N	N	0	N	N
5	20240830	131041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12590	-90	5	-0.71	112157580	8880	43.90	12650	12800	12580	16480	8880	12680	12630.36	3.41	-4362	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1290	4.98	0.78	12	0.09	2527.00	16113.00	19400	20240227	-35.10	12580	20240830	0.08	19400	-35.10	20240227	12580	0.08	20240830	19400	-35.10	20240227	12580	0.08	20240830	3.17	N	264450	500	51 억	349266	N	N	0	N	N
6	20240830	121046	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12590	-90	5	-0.71	93660540	7411	36.64	12650	12800	12580	16480	8880	12680	12638.04	3.41	-3270	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1290	4.98	0.78	12	0.07	2527.00	16113.00	19400	20240227	-35.10	12580	20240830	0.08	19400	-35.10	20240227	12580	0.08	20240830	19400	-35.10	20240227	12580	0.08	20240830	3.17	N	264450	500	51 억	349266	N	N	0	N	N
7	20240830	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-60	5	-0.47	70653170	5585	27.61	12650	12800	12610	16480	8880	12680	12650.52	3.41	-2122	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1293	4.99	0.78	12	0.05	2527.00	16113.00	19400	20240227	-34.95	12600	20240829	0.16	19400	-34.95	20240227	12600	0.16	20240829	19400	-34.95	20240227	12600	0.16	20240829	3.17	N	264450	500	51 억	349266	N	N	0	N	N
8	20240830	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	-50	5	-0.39	48172860	3805	18.81	12650	12800	12610	16480	8880	12680	12660.41	3.41	-691	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1294	5.00	0.78	12	0.04	2527.00	16113.00	19400	20240227	-34.90	12600	20240829	0.24	19400	-34.90	20240227	12600	0.24	20240829	19400	-34.90	20240227	12600	0.24	20240829	3.17	N	264450	500	51 억	349266	N	N	0	N	N
9	20240830	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-30	5	-0.24	1428900	113	0.56	12650	12650	12610	16480	8880	12680	12645.13	3.41	-18	12973	12826	12713	12566	12453	12770	12510	51	3800	500	9120	10	1	10245706	1296	5.01	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.79	12600	20240829	0.40	19400	-34.79	20240227	12600	0.40	20240829	19400	-34.79	20240227	12600	0.40	20240829	3.17	N	264450	500	51 억	349266	N	N	0	N	N
10	20240829	161054	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12680	-150	5	-1.17	256425170	20226	231.21	12720	12860	12600	16670	8990	12830	12678.00	3.43	-2493	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1299	5.02	0.79	12	0.20	2527.00	16113.00	19400	20240227	-34.64	12600	20240829	0.63	19400	-34.64	20240227	12600	0.63	20240829	19400	-34.64	20240227	12600	0.63	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
11	20240829	151105	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12660	-170	5	-1.33	254764150	20095	229.71	12720	12860	12600	16670	8990	12830	12677.99	3.43	-2492	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1297	5.01	0.79	12	0.20	2527.00	16113.00	19400	20240227	-34.74	12600	20240829	0.48	19400	-34.74	20240227	12600	0.48	20240829	19400	-34.74	20240227	12600	0.48	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
12	20240829	141104	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12650	-180	5	-1.40	221859260	17494	199.98	12720	12860	12600	16670	8990	12830	12682.02	3.43	-2238	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1296	5.01	0.79	12	0.17	2527.00	16113.00	19400	20240227	-34.79	12600	20240829	0.40	19400	-34.79	20240227	12600	0.40	20240829	19400	-34.79	20240227	12600	0.40	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
13	20240829	131105	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12670	-160	5	-1.25	207837240	16384	187.29	12720	12860	12600	16670	8990	12830	12685.38	3.43	-2202	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1298	5.01	0.79	12	0.16	2527.00	16113.00	19400	20240227	-34.69	12600	20240829	0.56	19400	-34.69	20240227	12600	0.56	20240829	19400	-34.69	20240227	12600	0.56	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
14	20240829	121105	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12690	-140	5	-1.09	117162730	9202	105.19	12720	12860	12680	16670	8990	12830	12732.31	3.43	-1350	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1300	5.02	0.79	12	0.09	2527.00	16113.00	19400	20240227	-34.59	12680	20240829	0.08	19400	-34.59	20240227	12680	0.08	20240829	19400	-34.59	20240227	12680	0.08	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
15	20240829	111105	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12700	-130	5	-1.01	98700470	7748	88.57	12720	12860	12680	16670	8990	12830	12738.83	3.43	-1083	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1301	5.03	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.54	12680	20240829	0.16	19400	-34.54	20240227	12680	0.16	20240829	19400	-34.54	20240227	12680	0.16	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
16	20240829	101057	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12740	-90	5	-0.70	22738310	1783	20.38	12720	12860	12720	16670	8990	12830	12752.84	3.43	347	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1305	5.04	0.79	12	0.02	2527.00	16113.00	19400	20240227	-34.33	12720	20240829	0.16	19400	-34.33	20240227	12720	0.16	20240829	19400	-34.33	20240227	12720	0.16	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
17	20240829	091103	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12760	-70	5	-0.55	7702080	604	6.90	12720	12760	12720	16670	8990	12830	12751.79	3.43	427	13070	12950	12850	12730	12630	12900	12680	51	3840	500	9230	10	1	10245706	1307	5.05	0.79	12	0.01	2527.00	16113.00	19400	20240227	-34.23	12720	20240829	0.31	19400	-34.23	20240227	12720	0.31	20240829	19400	-34.23	20240227	12720	0.31	20240829	3.15	N	264450	500	51 억	351732	N	N	0	N	N
18	20240828	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	-80	5	-0.62	106881690	8341	71.66	12970	12970	12750	16780	9040	12910	12814.01	3.44	-272	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1315	5.08	0.80	12	0.08	2527.00	16113.00	19400	20240227	-33.87	12730	20240826	0.79	19400	-33.87	20240227	12730	0.79	20240826	19400	-33.87	20240227	12730	0.79	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
19	20240828	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	-80	5	-0.62	106573950	8317	71.46	12970	12970	12750	16780	9040	12910	12813.99	3.44	-263	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1315	5.08	0.80	12	0.08	2527.00	16113.00	19400	20240227	-33.87	12730	20240826	0.79	19400	-33.87	20240227	12730	0.79	20240826	19400	-33.87	20240227	12730	0.79	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
20	20240828	141037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-110	5	-0.85	81204950	6335	54.43	12970	12970	12750	16780	9040	12910	12818.46	3.44	-263	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1311	5.07	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.02	12730	20240826	0.55	19400	-34.02	20240227	12730	0.55	20240826	19400	-34.02	20240227	12730	0.55	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
21	20240828	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-90	5	-0.70	77951100	6081	52.25	12970	12970	12750	16780	9040	12910	12818.80	3.44	-232	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1313	5.07	0.80	12	0.06	2527.00	16113.00	19400	20240227	-33.92	12730	20240826	0.71	19400	-33.92	20240227	12730	0.71	20240826	19400	-33.92	20240227	12730	0.71	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
22	20240828	121032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-90	5	-0.70	45887580	3572	30.69	12970	12970	12780	16780	9040	12910	12846.47	3.44	-524	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1313	5.07	0.80	12	0.03	2527.00	16113.00	19400	20240227	-33.92	12730	20240826	0.71	19400	-33.92	20240227	12730	0.71	20240826	19400	-33.92	20240227	12730	0.71	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
23	20240828	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-40	5	-0.31	31585450	2457	21.11	12970	12970	12780	16780	9040	12910	12855.29	3.44	334	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1319	5.09	0.80	12	0.02	2527.00	16113.00	19400	20240227	-33.66	12730	20240826	1.10	19400	-33.66	20240227	12730	1.10	20240826	19400	-33.66	20240227	12730	1.10	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
24	20240828	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	-20	5	-0.15	28385930	2208	18.97	12970	12970	12780	16780	9040	12910	12855.95	3.44	366	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1321	5.10	0.80	12	0.02	2527.00	16113.00	19400	20240227	-33.56	12730	20240826	1.26	19400	-33.56	20240227	12730	1.26	20240826	19400	-33.56	20240227	12730	1.26	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
25	20240828	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	0	3	0.00	6463070	499	4.29	12970	12970	12900	16780	9040	12910	12952.04	3.44	-118	13016	12962	12866	12812	12716	12990	12840	51	3870	500	9290	10	1	10245706	1323	5.11	0.80	12	0.00	2527.00	16113.00	19400	20240227	-33.45	12730	20240826	1.41	19400	-33.45	20240227	12730	1.41	20240826	19400	-33.45	20240227	12730	1.41	20240826	3.13	N	264450	500	51 억	352627	N	N	1	N	N
26	20240827	161027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	50	2	0.39	149298610	11638	122.27	12870	12920	12770	16710	9010	12860	12828.55	3.42	2492	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1323	5.11	0.80	12	0.11	2527.00	16113.00	19400	20240227	-33.45	12730	20240826	1.41	19400	-33.45	20240227	12730	1.41	20240826	19400	-33.45	20240227	12730	1.41	20240826	3.11	N	264450	500	51 억	350178	N	N	1	N	N
27	20240827	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	50	2	0.39	146161480	11395	119.72	12870	12920	12770	16710	9010	12860	12826.81	3.42	2497	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1323	5.11	0.80	12	0.11	2527.00	16113.00	19400	20240227	-33.45	12730	20240826	1.41	19400	-33.45	20240227	12730	1.41	20240826	19400	-33.45	20240227	12730	1.41	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
28	20240827	141037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-60	5	-0.47	98796660	7706	80.96	12870	12900	12780	16710	9010	12860	12820.74	3.42	1374	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1311	5.07	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.02	12730	20240826	0.55	19400	-34.02	20240227	12730	0.55	20240826	19400	-34.02	20240227	12730	0.55	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
29	20240827	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-60	5	-0.47	79608010	6206	65.20	12870	12900	12780	16710	9010	12860	12827.59	3.42	736	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1311	5.07	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.02	12730	20240826	0.55	19400	-34.02	20240227	12730	0.55	20240826	19400	-34.02	20240227	12730	0.55	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
30	20240827	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-70	5	-0.54	61249280	4772	50.14	12870	12900	12780	16710	9010	12860	12835.14	3.42	434	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1310	5.06	0.79	12	0.05	2527.00	16113.00	19400	20240227	-34.07	12730	20240826	0.47	19400	-34.07	20240227	12730	0.47	20240826	19400	-34.07	20240227	12730	0.47	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
31	20240827	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-20	5	-0.16	50371900	3923	41.22	12870	12900	12780	16710	9010	12860	12840.15	3.42	204	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1316	5.08	0.80	12	0.04	2527.00	16113.00	19400	20240227	-33.81	12730	20240826	0.86	19400	-33.81	20240227	12730	0.86	20240826	19400	-33.81	20240227	12730	0.86	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
32	20240827	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-40	5	-0.31	36610230	2852	29.96	12870	12900	12780	16710	9010	12860	12836.69	3.42	-11	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1313	5.07	0.80	12	0.03	2527.00	16113.00	19400	20240227	-33.92	12730	20240826	0.71	19400	-33.92	20240227	12730	0.71	20240826	19400	-33.92	20240227	12730	0.71	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
33	20240827	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-10	5	-0.08	4582660	356	3.74	12870	12900	12850	16710	9010	12860	12872.64	3.42	-70	13053	12956	12843	12746	12633	13005	12795	51	3850	500	9250	10	1	10245706	1317	5.09	0.80	12	0.00	2527.00	16113.00	19400	20240227	-33.76	12730	20240826	0.94	19400	-33.76	20240227	12730	0.94	20240826	19400	-33.76	20240227	12730	0.94	20240826	3.11	N	264450	500	51 억	350178	N	N	0	N	N
34	20240826	161020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12860	10	2	0.08	121926670	9516	26.01	12800	12940	12730	16700	9000	12850	12812.75	3.44	-2389	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1318	5.09	0.80	12	0.09	2527.00	16113.00	19400	20240227	-33.71	12730	20240826	1.02	19400	-33.71	20240227	12730	1.02	20240826	19400	-33.71	20240227	12730	1.02	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
35	20240826	151029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12800	-50	5	-0.39	110979420	8664	23.68	12800	12940	12730	16700	9000	12850	12809.26	3.44	-2360	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1311	5.07	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.02	12730	20240826	0.55	19400	-34.02	20240227	12730	0.55	20240826	19400	-34.02	20240227	12730	0.55	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
36	20240826	141033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12770	-80	5	-0.62	98183520	7664	20.95	12800	12940	12730	16700	9000	12850	12811.00	3.44	-2519	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1308	5.05	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.18	12730	20240826	0.31	19400	-34.18	20240227	12730	0.31	20240826	19400	-34.18	20240227	12730	0.31	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
37	20240826	131032	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12780	-70	5	-0.54	76371060	5953	16.27	12800	12940	12750	16700	9000	12850	12829.00	3.44	-2930	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1309	5.06	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.12	12750	20240826	0.24	19400	-34.12	20240227	12750	0.24	20240826	19400	-34.12	20240227	12750	0.24	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
38	20240826	121027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12800	-50	5	-0.39	60603030	4720	12.90	12800	12940	12800	16700	9000	12850	12839.62	3.44	-2316	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1311	5.07	0.79	12	0.05	2527.00	16113.00	19400	20240227	-34.02	12800	20240826	0.00	19400	-34.02	20240227	12800	0.00	20240826	19400	-34.02	20240227	12800	0.00	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
39	20240826	111031	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12820	-30	5	-0.23	55450080	4318	11.80	12800	12940	12800	16700	9000	12850	12841.61	3.44	-2167	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1313	5.07	0.80	12	0.04	2527.00	16113.00	19400	20240227	-33.92	12800	20240826	0.16	19400	-33.92	20240227	12800	0.16	20240826	19400	-33.92	20240227	12800	0.16	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
40	20240826	101033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12830	-20	5	-0.16	37160050	2892	7.90	12800	12940	12800	16700	9000	12850	12849.26	3.44	-1247	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1315	5.08	0.80	12	0.03	2527.00	16113.00	19400	20240227	-33.87	12800	20240826	0.23	19400	-33.87	20240227	12800	0.23	20240826	19400	-33.87	20240227	12800	0.23	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
41	20240826	091026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12810	-40	5	-0.31	4239330	331	0.90	12800	12940	12800	16700	9000	12850	12807.64	3.44	-17	13390	13120	12960	12690	12530	13040	12610	51	3850	500	9250	10	1	10245706	1312	5.07	0.80	12	0.00	2527.00	16113.00	19400	20240227	-33.97	12800	20240826	0.08	19400	-33.97	20240227	12800	0.08	20240826	19400	-33.97	20240227	12800	0.08	20240826	3.09	N	264450	500	51 억	352560	N	N	0	N	N
42	20240823	161020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12850	-390	5	-2.95	470982220	36359	248.78	13230	13230	12800	17210	9270	13240	12953.72	3.46	-11598	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1317	5.09	0.80	12	0.35	2527.00	16113.00	19400	20240227	-33.76	12800	20240823	0.39	19400	-33.76	20240227	12800	0.39	20240823	19400	-33.76	20240227	12800	0.39	20240823	3.09	N	264450	500	51 억	354942	N	N	6	N	N
43	20240823	151029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12850	-390	5	-2.95	420667530	32436	221.94	13230	13230	12840	17210	9270	13240	12969.16	3.46	-9824	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1317	5.09	0.80	12	0.32	2527.00	16113.00	19400	20240227	-33.76	12840	20240823	0.08	19400	-33.76	20240227	12840	0.08	20240823	19400	-33.76	20240227	12840	0.08	20240823	3.09	N	264450	500	51 억	354942	N	N	6	N	N
44	20240823	141029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12940	-300	5	-2.27	317198500	24409	167.01	13230	13230	12900	17210	9270	13240	12995.15	3.46	-5170	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1326	5.12	0.80	12	0.24	2527.00	16113.00	19400	20240227	-33.30	12900	20240823	0.31	19400	-33.30	20240227	12900	0.31	20240823	19400	-33.30	20240227	12900	0.31	20240823	3.09	N	264450	500	51 억	354942	N	N	6	N	N
45	20240823	131028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13020	-220	5	-1.66	285606060	21976	150.37	13230	13230	12900	17210	9270	13240	12996.27	3.46	-3447	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1334	5.15	0.81	12	0.21	2527.00	16113.00	19400	20240227	-32.89	12900	20240823	0.93	19400	-32.89	20240227	12900	0.93	20240823	19400	-32.89	20240227	12900	0.93	20240823	3.09	N	264450	500	51 억	354942	N	N	6	N	N
46	20240823	121027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12970	-270	5	-2.04	138860500	10658	72.93	13230	13230	12900	17210	9270	13240	13028.76	3.46	-2701	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1329	5.13	0.80	12	0.10	2527.00	16113.00	19400	20240227	-33.14	12900	20240823	0.54	19400	-33.14	20240227	12900	0.54	20240823	19400	-33.14	20240227	12900	0.54	20240823	3.09	N	264450	500	51 억	354942	N	N	6	N	N
47	20240823	111023	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13000	-240	5	-1.81	99385380	7607	52.05	13230	13230	12960	17210	9270	13240	13064.99	3.46	-2277	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1332	5.14	0.81	12	0.07	2527.00	16113.00	19400	20240227	-32.99	12960	20240823	0.31	19400	-32.99	20240227	12960	0.31	20240823	19400	-32.99	20240227	12960	0.31	20240823	3.09	N	264450	500	51 억	354942	N	N	6	N	N
48	20240823	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	-130	5	-0.98	29350300	2238	15.31	13230	13230	13060	17210	9270	13240	13114.52	3.46	-927	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1343	5.19	0.81	12	0.02	2527.00	16113.00	19400	20240227	-32.42	13000	20240805	0.85	19400	-32.42	20240227	13000	0.85	20240805	19400	-32.42	20240227	13000	0.85	20240805	3.09	N	264450	500	51 억	354942	N	N	6	N	N
49	20240823	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-10	5	-0.08	4603400	350	2.39	13230	13230	13130	17210	9270	13240	13152.57	3.46	-83	13620	13430	13280	13090	12940	13355	13015	51	3970	500	9530	10	1	10245706	1356	5.24	0.82	12	0.00	2527.00	16113.00	19400	20240227	-31.80	13000	20240805	1.77	19400	-31.80	20240227	13000	1.77	20240805	19400	-31.80	20240227	13000	1.77	20240805	3.09	N	264450	500	51 억	354942	N	N	6	N	N
50	20240822	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-100	5	-0.75	193238510	14614	203.57	13410	13470	13130	17340	9340	13340	13222.83	3.50	-3675	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1357	5.24	0.82	12	0.14	2527.00	16113.00	19400	20240227	-31.75	13000	20240805	1.85	19400	-31.75	20240227	13000	1.85	20240805	19400	-31.75	20240227	13000	1.85	20240805	3.10	N	264450	500	51 억	358601	N	N	6	N	N
51	20240822	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-180	5	-1.35	187853760	14207	197.90	13410	13470	13130	17340	9340	13340	13222.62	3.50	-3554	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1348	5.21	0.82	12	0.14	2527.00	16113.00	19400	20240227	-32.16	13000	20240805	1.23	19400	-32.16	20240227	13000	1.23	20240805	19400	-32.16	20240227	13000	1.23	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
52	20240822	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-200	5	-1.50	162976060	12315	171.54	13410	13470	13130	17340	9340	13340	13233.95	3.50	-3253	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1346	5.20	0.82	12	0.12	2527.00	16113.00	19400	20240227	-32.27	13000	20240805	1.08	19400	-32.27	20240227	13000	1.08	20240805	19400	-32.27	20240227	13000	1.08	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
53	20240822	131030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	-190	5	-1.42	155093990	11716	163.20	13410	13470	13130	17340	9340	13340	13237.79	3.50	-2855	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1347	5.20	0.82	12	0.11	2527.00	16113.00	19400	20240227	-32.22	13000	20240805	1.15	19400	-32.22	20240227	13000	1.15	20240805	19400	-32.22	20240227	13000	1.15	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
54	20240822	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-140	5	-1.05	139660940	10543	146.86	13410	13470	13150	17340	9340	13340	13246.79	3.50	-2075	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1352	5.22	0.82	12	0.10	2527.00	16113.00	19400	20240227	-31.96	13000	20240805	1.54	19400	-31.96	20240227	13000	1.54	20240805	19400	-31.96	20240227	13000	1.54	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
55	20240822	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-140	5	-1.05	119173770	8990	125.23	13410	13470	13190	17340	9340	13340	13256.26	3.50	-1308	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1352	5.22	0.82	12	0.09	2527.00	16113.00	19400	20240227	-31.96	13000	20240805	1.54	19400	-31.96	20240227	13000	1.54	20240805	19400	-31.96	20240227	13000	1.54	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
56	20240822	101024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-60	5	-0.45	30987270	2321	32.33	13410	13470	13280	17340	9340	13340	13350.83	3.50	-1037	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1361	5.26	0.82	12	0.02	2527.00	16113.00	19400	20240227	-31.55	13000	20240805	2.15	19400	-31.55	20240227	13000	2.15	20240805	19400	-31.55	20240227	13000	2.15	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
57	20240822	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	60	2	0.45	10405930	776	10.81	13410	13470	13360	17340	9340	13340	13409.70	3.50	-14	13560	13450	13380	13270	13200	13415	13235	51	4000	500	9600	10	1	10245706	1373	5.30	0.83	12	0.01	2527.00	16113.00	19400	20240227	-30.93	13000	20240805	3.08	19400	-30.93	20240227	13000	3.08	20240805	19400	-30.93	20240227	13000	3.08	20240805	3.10	N	264450	500	51 억	358601	N	N	0	N	N
58	20240821	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	0	3	0.00	96114880	7179	73.17	13470	13490	13310	17340	9340	13340	13388.47	3.48	2147	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1367	5.28	0.83	12	0.07	2527.00	16113.00	19400	20240227	-31.24	13000	20240805	2.62	19400	-31.24	20240227	13000	2.62	20240805	19400	-31.24	20240227	13000	2.62	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
59	20240821	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	80	2	0.60	90537710	6761	68.91	13470	13490	13310	17340	9340	13340	13391.17	3.48	2156	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1375	5.31	0.83	12	0.07	2527.00	16113.00	19400	20240227	-30.82	13000	20240805	3.23	19400	-30.82	20240227	13000	3.23	20240805	19400	-30.82	20240227	13000	3.23	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
60	20240821	141029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	40	2	0.30	83536130	6237	63.57	13470	13490	13310	17340	9340	13340	13393.64	3.48	2138	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1371	5.29	0.83	12	0.06	2527.00	16113.00	19400	20240227	-31.03	13000	20240805	2.92	19400	-31.03	20240227	13000	2.92	20240805	19400	-31.03	20240227	13000	2.92	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
61	20240821	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	30	2	0.22	82144820	6133	62.51	13470	13490	13310	17340	9340	13340	13393.91	3.48	2166	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1370	5.29	0.83	12	0.06	2527.00	16113.00	19400	20240227	-31.08	13000	20240805	2.85	19400	-31.08	20240227	13000	2.85	20240805	19400	-31.08	20240227	13000	2.85	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
62	20240821	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	30	2	0.22	76398880	5703	58.12	13470	13490	13310	17340	9340	13340	13396.26	3.48	2105	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1370	5.29	0.83	12	0.06	2527.00	16113.00	19400	20240227	-31.08	13000	20240805	2.85	19400	-31.08	20240227	13000	2.85	20240805	19400	-31.08	20240227	13000	2.85	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
63	20240821	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	80	2	0.60	73933490	5519	56.25	13470	13490	13310	17340	9340	13340	13396.18	3.48	2017	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1375	5.31	0.83	12	0.05	2527.00	16113.00	19400	20240227	-30.82	13000	20240805	3.23	19400	-30.82	20240227	13000	3.23	20240805	19400	-30.82	20240227	13000	3.23	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
64	20240821	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	130	2	0.97	47908420	3583	36.52	13470	13470	13310	17340	9340	13340	13371.04	3.48	1559	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1380	5.33	0.84	12	0.03	2527.00	16113.00	19400	20240227	-30.57	13000	20240805	3.62	19400	-30.57	20240227	13000	3.62	20240805	19400	-30.57	20240227	13000	3.62	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
65	20240821	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-30	5	-0.22	12714470	955	9.73	13470	13470	13310	17340	9340	13340	13313.58	3.48	35	13520	13430	13330	13240	13140	13475	13285	51	4000	500	9600	10	1	10245706	1364	5.27	0.83	12	0.01	2527.00	16113.00	19400	20240227	-31.39	13000	20240805	2.38	19400	-31.39	20240227	13000	2.38	20240805	19400	-31.39	20240227	13000	2.38	20240805	3.08	N	264450	500	51 억	356456	N	N	3	N	N
66	20240820	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	-60	5	-0.45	130534720	9798	86.72	13320	13420	13230	17420	9380	13400	13322.59	3.45	3313	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1367	5.28	0.83	12	0.10	2527.00	16113.00	19400	20240227	-31.24	13000	20240805	2.62	19400	-31.24	20240227	13000	2.62	20240805	19400	-31.24	20240227	13000	2.62	20240805	2.93	N	264450	500	51 억	353147	N	N	3	N	N
67	20240820	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-80	5	-0.60	124011240	9309	82.40	13320	13420	13230	17420	9380	13400	13321.65	3.45	3386	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1365	5.27	0.83	12	0.09	2527.00	16113.00	19400	20240227	-31.34	13000	20240805	2.46	19400	-31.34	20240227	13000	2.46	20240805	19400	-31.34	20240227	13000	2.46	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
68	20240820	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-50	5	-0.37	107759690	8089	71.60	13320	13420	13230	17420	9380	13400	13321.76	3.45	2561	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1368	5.28	0.83	12	0.08	2527.00	16113.00	19400	20240227	-31.19	13000	20240805	2.69	19400	-31.19	20240227	13000	2.69	20240805	19400	-31.19	20240227	13000	2.69	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
69	20240820	131024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-70	5	-0.52	97096730	7288	64.51	13320	13420	13230	17420	9380	13400	13322.82	3.45	2452	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1366	5.28	0.83	12	0.07	2527.00	16113.00	19400	20240227	-31.29	13000	20240805	2.54	19400	-31.29	20240227	13000	2.54	20240805	19400	-31.29	20240227	13000	2.54	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
70	20240820	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-50	5	-0.37	87663540	6582	58.26	13320	13420	13230	17420	9380	13400	13318.68	3.45	2376	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1368	5.28	0.83	12	0.06	2527.00	16113.00	19400	20240227	-31.19	13000	20240805	2.69	19400	-31.19	20240227	13000	2.69	20240805	19400	-31.19	20240227	13000	2.69	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
71	20240820	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-10	5	-0.07	75683150	5687	50.34	13320	13420	13230	17420	9380	13400	13308.10	3.45	2021	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1372	5.30	0.83	12	0.06	2527.00	16113.00	19400	20240227	-30.98	13000	20240805	3.00	19400	-30.98	20240227	13000	3.00	20240805	19400	-30.98	20240227	13000	3.00	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
72	20240820	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-50	5	-0.37	62479020	4700	41.60	13320	13400	13230	17420	9380	13400	13293.41	3.45	1547	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1368	5.28	0.83	12	0.05	2527.00	16113.00	19400	20240227	-31.19	13000	20240805	2.69	19400	-31.19	20240227	13000	2.69	20240805	19400	-31.19	20240227	13000	2.69	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
73	20240820	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-10	5	-0.07	15273160	1146	10.14	13320	13400	13310	17420	9380	13400	13327.36	3.45	25	13786	13592	13396	13202	13006	13495	13105	51	4020	500	9640	10	1	10245706	1372	5.30	0.83	12	0.01	2527.00	16113.00	19400	20240227	-30.98	13000	20240805	3.00	19400	-30.98	20240227	13000	3.00	20240805	19400	-30.98	20240227	13000	3.00	20240805	2.93	N	264450	500	51 억	353147	N	N	6	N	N
74	20240819	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-130	5	-0.96	150436490	11298	23.36	13590	13590	13200	17580	9480	13530	13315.31	3.46	-1213	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1373	5.30	0.83	12	0.11	2527.00	16113.00	19400	20240227	-30.93	12820	20230810	4.52	19400	-30.93	20240227	13000	3.08	20240805	19400	-30.93	20240227	13000	3.08	20240805	2.94	N	264450	500	51 억	354323	N	N	6	N	N
75	20240819	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-130	5	-0.96	129619490	9739	20.13	13590	13590	13200	17580	9480	13530	13309.32	3.46	-778	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1373	5.30	0.83	12	0.10	2527.00	16113.00	19400	20240227	-30.93	12820	20230810	4.52	19400	-30.93	20240227	13000	3.08	20240805	19400	-30.93	20240227	13000	3.08	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
76	20240819	141015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-210	5	-1.55	110839180	8329	17.22	13590	13590	13200	17580	9480	13530	13307.62	3.46	-582	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1365	5.27	0.83	12	0.08	2527.00	16113.00	19400	20240227	-31.34	12820	20230810	3.90	19400	-31.34	20240227	13000	2.46	20240805	19400	-31.34	20240227	13000	2.46	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
77	20240819	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	-190	5	-1.40	102485940	7702	15.92	13590	13590	13200	17580	9480	13530	13306.41	3.46	-517	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1367	5.28	0.83	12	0.08	2527.00	16113.00	19400	20240227	-31.24	12820	20230810	4.06	19400	-31.24	20240227	13000	2.62	20240805	19400	-31.24	20240227	13000	2.62	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
78	20240819	121011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-170	5	-1.26	93815980	7053	14.58	13590	13590	13200	17580	9480	13530	13301.57	3.46	-477	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1369	5.29	0.83	12	0.07	2527.00	16113.00	19400	20240227	-31.13	12820	20230810	4.21	19400	-31.13	20240227	13000	2.77	20240805	19400	-31.13	20240227	13000	2.77	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
79	20240819	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-170	5	-1.26	84999400	6393	13.22	13590	13590	13200	17580	9480	13530	13295.70	3.46	-396	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1369	5.29	0.83	12	0.06	2527.00	16113.00	19400	20240227	-31.13	12820	20230810	4.21	19400	-31.13	20240227	13000	2.77	20240805	19400	-31.13	20240227	13000	2.77	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
80	20240819	101011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-130	5	-0.96	76381180	5748	11.88	13590	13590	13200	17580	9480	13530	13288.31	3.46	-295	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1373	5.30	0.83	12	0.06	2527.00	16113.00	19400	20240227	-30.93	12820	20230810	4.52	19400	-30.93	20240227	13000	3.08	20240805	19400	-30.93	20240227	13000	3.08	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
81	20240819	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-180	5	-1.33	7571350	566	1.17	13590	13590	13260	17580	9480	13530	13376.94	3.46	-107	14283	13906	13593	13216	12903	13750	13060	51	4050	500	9740	10	1	10245706	1368	5.28	0.83	12	0.01	2527.00	16113.00	19400	20240227	-31.19	12820	20230810	4.13	19400	-31.19	20240227	13000	2.69	20240805	19400	-31.19	20240227	13000	2.69	20240805	2.94	N	264450	500	51 억	354323	N	N	4	N	N
82	20240816	161003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	-540	5	-3.84	653638850	48369	289.29	13910	13970	13280	18290	9850	14070	13513.52	3.60	-14790	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1386	5.35	0.84	12	0.47	2527.00	16113.00	19400	20240227	-30.26	12820	20230810	5.54	19400	-30.26	20240227	13000	4.08	20240805	19400	-30.26	20240227	13000	4.08	20240805	2.89	N	264450	500	51 억	369119	N	N	4	N	N
83	20240816	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-670	5	-4.76	528846940	39017	233.36	13910	13970	13340	18290	9850	14070	13554.27	3.60	-14664	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1373	5.30	0.83	12	0.38	2527.00	16113.00	19400	20240227	-30.93	12820	20230810	4.52	19400	-30.93	20240227	13000	3.08	20240805	19400	-30.93	20240227	13000	3.08	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
84	20240816	141010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	-590	5	-4.19	409546150	30118	180.13	13910	13970	13430	18290	9850	14070	13598.05	3.60	-10615	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1381	5.33	0.84	12	0.29	2527.00	16113.00	19400	20240227	-30.52	12820	20230810	5.15	19400	-30.52	20240227	13000	3.69	20240805	19400	-30.52	20240227	13000	3.69	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
85	20240816	131013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	-480	5	-3.41	334541510	24569	146.94	13910	13970	13430	18290	9850	14070	13616.41	3.60	-6578	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1392	5.38	0.84	12	0.24	2527.00	16113.00	19400	20240227	-29.95	12820	20230810	6.01	19400	-29.95	20240227	13000	4.54	20240805	19400	-29.95	20240227	13000	4.54	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
86	20240816	121005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	-490	5	-3.48	324435120	23826	142.50	13910	13970	13430	18290	9850	14070	13616.85	3.60	-6151	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1391	5.37	0.84	12	0.23	2527.00	16113.00	19400	20240227	-30.00	12820	20230810	5.93	19400	-30.00	20240227	13000	4.46	20240805	19400	-30.00	20240227	13000	4.46	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
87	20240816	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	-480	5	-3.41	313908730	23052	137.87	13910	13970	13430	18290	9850	14070	13617.42	3.60	-5763	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1392	5.38	0.84	12	0.22	2527.00	16113.00	19400	20240227	-29.95	12820	20230810	6.01	19400	-29.95	20240227	13000	4.54	20240805	19400	-29.95	20240227	13000	4.54	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
88	20240816	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	-440	5	-3.13	285219330	20940	125.24	13910	13970	13430	18290	9850	14070	13620.79	3.60	-5160	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1396	5.39	0.85	12	0.20	2527.00	16113.00	19400	20240227	-29.74	12820	20230810	6.32	19400	-29.74	20240227	13000	4.85	20240805	19400	-29.74	20240227	13000	4.85	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
89	20240816	091009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13640	-430	5	-3.06	120733550	8777	52.49	13910	13970	13580	18290	9850	14070	13755.67	3.60	254	14556	14312	13956	13712	13356	14135	13535	51	4220	500	10130	10	1	10245706	1398	5.40	0.85	12	0.09	2527.00	16113.00	19400	20240227	-29.69	12820	20230810	6.40	19400	-29.69	20240227	13000	4.92	20240805	19400	-29.69	20240227	13000	4.92	20240805	2.89	N	264450	500	51 억	369119	N	N	0	N	N
90	20240814	161008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	290	2	2.10	232536290	16669	137.62	14090	14200	13600	17910	9650	13780	13950.22	3.55	5749	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1442	5.57	0.87	12	0.16	2527.00	16113.00	19400	20240227	-27.47	12820	20230810	9.75	19400	-27.47	20240227	13000	8.23	20240805	19400	-27.47	20240227	13000	8.23	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
91	20240814	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	230	2	1.67	228971400	16415	135.53	14090	14200	13600	17910	9650	13780	13948.91	3.55	5764	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1435	5.54	0.87	12	0.16	2527.00	16113.00	19400	20240227	-27.78	12820	20230810	9.28	19400	-27.78	20240227	13000	7.77	20240805	19400	-27.78	20240227	13000	7.77	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
92	20240814	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	220	2	1.60	205322760	14729	121.61	14090	14200	13600	17910	9650	13780	13940.03	3.55	5758	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1434	5.54	0.87	12	0.14	2527.00	16113.00	19400	20240227	-27.84	12820	20230810	9.20	19400	-27.84	20240227	13000	7.69	20240805	19400	-27.84	20240227	13000	7.69	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
93	20240814	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	190	2	1.38	196790420	14119	116.57	14090	14200	13600	17910	9650	13780	13937.99	3.55	5830	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1431	5.53	0.87	12	0.14	2527.00	16113.00	19400	20240227	-27.99	12820	20230810	8.97	19400	-27.99	20240227	13000	7.46	20240805	19400	-27.99	20240227	13000	7.46	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
94	20240814	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	190	2	1.38	190449270	13665	112.82	14090	14200	13600	17910	9650	13780	13937.01	3.55	5987	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1431	5.53	0.87	12	0.13	2527.00	16113.00	19400	20240227	-27.99	12820	20230810	8.97	19400	-27.99	20240227	13000	7.46	20240805	19400	-27.99	20240227	13000	7.46	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
95	20240814	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	130	2	0.94	151002990	10823	89.36	14090	14200	13600	17910	9650	13780	13952.05	3.55	4539	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1425	5.50	0.86	12	0.11	2527.00	16113.00	19400	20240227	-28.30	12820	20230810	8.50	19400	-28.30	20240227	13000	7.00	20240805	19400	-28.30	20240227	13000	7.00	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
96	20240814	100959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	390	2	2.83	130131570	9332	77.05	14090	14200	13600	17910	9650	13780	13944.66	3.55	4841	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1452	5.61	0.88	12	0.09	2527.00	16113.00	19400	20240227	-26.96	12820	20230810	10.53	19400	-26.96	20240227	13000	9.00	20240805	19400	-26.96	20240227	13000	9.00	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
97	20240814	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-170	5	-1.23	33388110	2436	20.11	14090	14090	13610	17910	9650	13780	13706.12	3.55	668	14313	14046	13863	13596	13413	13955	13505	51	4130	500	9920	10	1	10245706	1394	5.39	0.84	12	0.02	2527.00	16113.00	19400	20240227	-29.85	12820	20230810	6.16	19400	-29.85	20240227	13000	4.69	20240805	19400	-29.85	20240227	13000	4.69	20240805	2.89	N	264450	500	51 억	363398	N	N	1	N	N
98	20240813	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-180	5	-1.29	167072740	12112	287.42	13950	14130	13680	18140	9780	13960	13793.98	3.59	-3938	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1412	5.45	0.86	12	0.12	2527.00	16113.00	19400	20240227	-28.97	12820	20230810	7.49	19400	-28.97	20240227	13000	6.00	20240805	19400	-28.97	20240227	13000	6.00	20240805	2.91	N	264450	500	51 억	367338	N	N	1	N	N
99	20240813	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	-210	5	-1.50	164347980	11914	282.72	13950	14130	13680	18140	9780	13960	13794.53	3.59	-3900	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1409	5.44	0.85	12	0.12	2527.00	16113.00	19400	20240227	-29.12	12820	20230810	7.25	19400	-29.12	20240227	13000	5.77	20240805	19400	-29.12	20240227	13000	5.77	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
100	20240813	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	-250	5	-1.79	154576640	11203	265.85	13950	14130	13690	18140	9780	13960	13797.79	3.59	-3627	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1405	5.43	0.85	12	0.11	2527.00	16113.00	19400	20240227	-29.33	12820	20230810	6.94	19400	-29.33	20240227	13000	5.46	20240805	19400	-29.33	20240227	13000	5.46	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
101	20240813	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13720	-240	5	-1.72	139642620	10115	240.03	13950	14130	13700	18140	9780	13960	13805.50	3.59	-3417	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1406	5.43	0.85	12	0.10	2527.00	16113.00	19400	20240227	-29.28	12820	20230810	7.02	19400	-29.28	20240227	13000	5.54	20240805	19400	-29.28	20240227	13000	5.54	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
102	20240813	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-220	5	-1.58	121611250	8801	208.85	13950	14130	13720	18140	9780	13960	13817.89	3.59	-3312	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1408	5.44	0.85	12	0.09	2527.00	16113.00	19400	20240227	-29.18	12820	20230810	7.18	19400	-29.18	20240227	13000	5.69	20240805	19400	-29.18	20240227	13000	5.69	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
103	20240813	110952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-200	5	-1.43	107156770	7749	183.89	13950	14130	13750	18140	9780	13960	13828.46	3.59	-2722	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1410	5.45	0.85	12	0.08	2527.00	16113.00	19400	20240227	-29.07	12820	20230810	7.33	19400	-29.07	20240227	13000	5.85	20240805	19400	-29.07	20240227	13000	5.85	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
104	20240813	100952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	-170	5	-1.22	97815190	7071	167.80	13950	14130	13750	18140	9780	13960	13833.29	3.59	-2688	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1413	5.46	0.86	12	0.07	2527.00	16113.00	19400	20240227	-28.92	12820	20230810	7.57	19400	-28.92	20240227	13000	6.08	20240805	19400	-28.92	20240227	13000	6.08	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
105	20240813	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	20	2	0.14	545350	39	0.93	13950	14130	13950	18140	9780	13960	13983.33	3.59	-21	14173	14066	13963	13856	13753	14015	13805	51	4180	500	10050	10	1	10245706	1432	5.53	0.87	12	0.00	2527.00	16113.00	19400	20240227	-27.94	12820	20230810	9.05	19400	-27.94	20240227	13000	7.54	20240805	19400	-27.94	20240227	13000	7.54	20240805	2.91	N	264450	500	51 억	367338	N	N	0	N	N
106	20240812	160943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-40	5	-0.29	58725940	4214	48.83	14070	14070	13860	18200	9800	14000	13935.10	3.60	-1998	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1430	5.52	0.87	12	0.04	2527.00	16113.00	19400	20240227	-28.04	12820	20230810	8.89	19400	-28.04	20240227	13000	7.38	20240805	19400	-28.04	20240227	13000	7.38	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
107	20240812	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-70	5	-0.50	52388230	3760	43.57	14070	14070	13860	18200	9800	14000	13933.04	3.60	-1929	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1427	5.51	0.86	12	0.04	2527.00	16113.00	19400	20240227	-28.20	12820	20230810	8.66	19400	-28.20	20240227	13000	7.15	20240805	19400	-28.20	20240227	13000	7.15	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
108	20240812	140946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-30	5	-0.21	49038030	3520	40.79	14070	14070	13860	18200	9800	14000	13931.26	3.60	-1993	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1431	5.53	0.87	12	0.03	2527.00	16113.00	19400	20240227	-27.99	12820	20230810	8.97	19400	-27.99	20240227	13000	7.46	20240805	19400	-27.99	20240227	13000	7.46	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
109	20240812	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-10	5	-0.07	48282570	3466	40.16	14070	14070	13860	18200	9800	14000	13930.34	3.60	-1953	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1433	5.54	0.87	12	0.03	2527.00	16113.00	19400	20240227	-27.89	12820	20230810	9.13	19400	-27.89	20240227	13000	7.62	20240805	19400	-27.89	20240227	13000	7.62	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
110	20240812	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	0	3	0.00	45309630	3253	37.69	14070	14070	13860	18200	9800	14000	13928.57	3.60	-1918	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1434	5.54	0.87	12	0.03	2527.00	16113.00	19400	20240227	-27.84	12820	20230810	9.20	19400	-27.84	20240227	13000	7.69	20240805	19400	-27.84	20240227	13000	7.69	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
111	20240812	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-90	5	-0.64	31736430	2278	26.40	14070	14070	13860	18200	9800	14000	13931.71	3.60	-1701	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1425	5.50	0.86	12	0.02	2527.00	16113.00	19400	20240227	-28.30	12820	20230810	8.50	19400	-28.30	20240227	13000	7.00	20240805	19400	-28.30	20240227	13000	7.00	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
112	20240812	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	-110	5	-0.79	21734230	1559	18.06	14070	14070	13860	18200	9800	14000	13941.14	3.60	-1243	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1423	5.50	0.86	12	0.02	2527.00	16113.00	19400	20240227	-28.40	12820	20230810	8.35	19400	-28.40	20240227	13000	6.85	20240805	19400	-28.40	20240227	13000	6.85	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
113	20240812	090934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	70	2	0.50	1107290	79	0.92	14070	14070	14000	18200	9800	14000	14016.33	3.60	-43	14420	14210	14010	13800	13600	14315	13905	51	4200	500	10080	10	1	10245706	1442	5.57	0.87	12	0.00	2527.00	16113.00	19400	20240227	-27.47	12820	20230810	9.75	19400	-27.47	20240227	13000	8.23	20240805	19400	-27.47	20240227	13000	8.23	20240805	2.92	N	264450	500	51 억	369333	N	N	1	N	N
114	20240809	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	-60	5	-0.43	121443200	8629	39.80	13920	14220	13810	18270	9850	14060	14073.85	3.60	53	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1434	5.54	0.87	12	0.08	2527.00	16113.00	19400	20240227	-27.84	12700	20230803	10.24	19400	-27.84	20240227	13000	7.69	20240805	19400	-27.84	20240227	12820	9.20	20230810	2.91	N	264450	500	51 억	369178	N	N	1	N	N
115	20240809	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-70	5	-0.50	118770330	8438	38.92	13920	14220	13810	18270	9850	14060	14075.65	3.60	109	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1433	5.54	0.87	12	0.08	2527.00	16113.00	19400	20240227	-27.89	12700	20230803	10.16	19400	-27.89	20240227	13000	7.62	20240805	19400	-27.89	20240227	12820	9.13	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
116	20240809	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	-20	5	-0.14	95116420	6745	31.11	13920	14220	13920	18270	9850	14060	14101.77	3.60	1175	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1438	5.56	0.87	12	0.07	2527.00	16113.00	19400	20240227	-27.63	12700	20230803	10.55	19400	-27.63	20240227	13000	8.00	20240805	19400	-27.63	20240227	12820	9.52	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
117	20240809	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	30	2	0.21	88019680	6240	28.78	13920	14220	13920	18270	9850	14060	14105.72	3.60	1634	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1444	5.58	0.87	12	0.06	2527.00	16113.00	19400	20240227	-27.37	12700	20230803	10.94	19400	-27.37	20240227	13000	8.38	20240805	19400	-27.37	20240227	12820	9.91	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
118	20240809	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	0	3	0.00	82908540	5876	27.10	13920	14220	13920	18270	9850	14060	14109.69	3.60	1656	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1441	5.56	0.87	12	0.06	2527.00	16113.00	19400	20240227	-27.53	12700	20230803	10.71	19400	-27.53	20240227	13000	8.15	20240805	19400	-27.53	20240227	12820	9.67	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
119	20240809	110940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	120	2	0.85	69848150	4951	22.83	13920	14220	13920	18270	9850	14060	14107.89	3.60	1792	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1453	5.61	0.88	12	0.05	2527.00	16113.00	19400	20240227	-26.91	12700	20230803	11.65	19400	-26.91	20240227	13000	9.08	20240805	19400	-26.91	20240227	12820	10.61	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
120	20240809	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	140	2	1.00	58582610	4155	19.16	13920	14220	13920	18270	9850	14060	14099.30	3.60	2112	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1455	5.62	0.88	12	0.04	2527.00	16113.00	19400	20240227	-26.80	12700	20230803	11.81	19400	-26.80	20240227	13000	9.23	20240805	19400	-26.80	20240227	12820	10.76	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
121	20240809	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	160	2	1.14	43412590	3081	14.21	13920	14220	13920	18270	9850	14060	14090.42	3.60	2498	14506	14282	13876	13652	13246	14395	13765	51	4210	500	10120	10	1	10245706	1457	5.63	0.88	12	0.03	2527.00	16113.00	19400	20240227	-26.70	12700	20230803	11.97	19400	-26.70	20240227	13000	9.38	20240805	19400	-26.70	20240227	12820	10.92	20230810	2.91	N	264450	500	51 억	369178	N	N	0	N	N
122	20240808	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	260	2	1.88	298523110	21681	164.97	13880	14100	13470	17940	9660	13800	13768.88	3.60	-131	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1441	5.56	0.87	12	0.21	2527.00	16113.00	19400	20240227	-27.53	12700	20230803	10.71	19400	-27.53	20240227	13000	8.15	20240805	19400	-27.53	20240227	12820	9.67	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
123	20240808	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	240	2	1.74	260573420	18958	144.26	13880	14100	13470	17940	9660	13800	13744.77	3.60	-1177	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1438	5.56	0.87	12	0.19	2527.00	16113.00	19400	20240227	-27.63	12700	20230803	10.55	19400	-27.63	20240227	13000	8.00	20240805	19400	-27.63	20240227	12820	9.52	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
124	20240808	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	80	2	0.58	161811170	11887	90.45	13880	13880	13470	17940	9660	13800	13612.45	3.60	1834	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1422	5.49	0.86	12	0.12	2527.00	16113.00	19400	20240227	-28.45	12700	20230803	9.29	19400	-28.45	20240227	13000	6.77	20240805	19400	-28.45	20240227	12820	8.27	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
125	20240808	130939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13660	-140	5	-1.01	109193410	8067	61.38	13880	13880	13470	17940	9660	13800	13535.81	3.60	-246	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1400	5.41	0.85	12	0.08	2527.00	16113.00	19400	20240227	-29.59	12700	20230803	7.56	19400	-29.59	20240227	13000	5.08	20240805	19400	-29.59	20240227	12820	6.55	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
126	20240808	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	-220	5	-1.59	100305750	7415	56.42	13880	13880	13470	17940	9660	13800	13527.41	3.60	-514	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1391	5.37	0.84	12	0.07	2527.00	16113.00	19400	20240227	-30.00	12700	20230803	6.93	19400	-30.00	20240227	13000	4.46	20240805	19400	-30.00	20240227	12820	5.93	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
127	20240808	110937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-200	5	-1.45	72052990	5325	40.52	13880	13880	13470	17940	9660	13800	13531.08	3.60	-691	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1393	5.38	0.84	12	0.05	2527.00	16113.00	19400	20240227	-29.90	12700	20230803	7.09	19400	-29.90	20240227	13000	4.62	20240805	19400	-29.90	20240227	12820	6.08	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
128	20240808	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	-280	5	-2.03	68176430	5039	38.34	13880	13880	13470	17940	9660	13800	13529.75	3.60	-698	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1385	5.35	0.84	12	0.05	2527.00	16113.00	19400	20240227	-30.31	12700	20230803	6.46	19400	-30.31	20240227	13000	4.00	20240805	19400	-30.31	20240227	12820	5.46	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
129	20240808	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	60	2	0.43	233570	17	0.13	13880	13880	13660	17940	9660	13800	13739.41	3.60	-11	14160	13980	13740	13560	13320	14070	13650	51	4140	500	9930	10	1	10245706	1420	5.48	0.86	12	0.00	2527.00	16113.00	19400	20240227	-28.56	12700	20230803	9.13	19400	-28.56	20240227	13000	6.62	20240805	19400	-28.56	20240227	12820	8.11	20230810	2.94	N	264450	500	51 억	369340	N	N	4	N	N
130	20240807	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	60	2	0.44	180539950	13142	63.83	13740	13920	13500	17860	9620	13740	13737.63	3.57	3474	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1414	5.46	0.86	12	0.13	2527.00	16113.00	19400	20240227	-28.87	12700	20230803	8.66	19400	-28.87	20240227	13000	6.15	20240805	19400	-28.87	20240227	12820	7.64	20230810	2.81	N	264450	500	51 억	365858	N	N	4	N	N
131	20240807	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	10	2	0.07	165698250	12065	58.60	13740	13920	13500	17860	9620	13740	13733.80	3.57	3643	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1409	5.44	0.85	12	0.12	2527.00	16113.00	19400	20240227	-29.12	12700	20230803	8.27	19400	-29.12	20240227	13000	5.77	20240805	19400	-29.12	20240227	12820	7.25	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
132	20240807	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	60	2	0.44	150761610	10982	53.34	13740	13920	13500	17860	9620	13740	13728.07	3.57	3663	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1414	5.46	0.86	12	0.11	2527.00	16113.00	19400	20240227	-28.87	12700	20230803	8.66	19400	-28.87	20240227	13000	6.15	20240805	19400	-28.87	20240227	12820	7.64	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
133	20240807	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	120	2	0.87	141551470	10313	50.09	13740	13920	13500	17860	9620	13740	13725.54	3.57	3643	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1420	5.48	0.86	12	0.10	2527.00	16113.00	19400	20240227	-28.56	12700	20230803	9.13	19400	-28.56	20240227	13000	6.62	20240805	19400	-28.56	20240227	12820	8.11	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
134	20240807	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	120	2	0.87	136792170	9969	48.42	13740	13920	13500	17860	9620	13740	13721.75	3.57	3705	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1420	5.48	0.86	12	0.10	2527.00	16113.00	19400	20240227	-28.56	12700	20230803	9.13	19400	-28.56	20240227	13000	6.62	20240805	19400	-28.56	20240227	12820	8.11	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
135	20240807	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	50	2	0.36	128351680	9360	45.46	13740	13920	13500	17860	9620	13740	13712.79	3.57	3599	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1413	5.46	0.86	12	0.09	2527.00	16113.00	19400	20240227	-28.92	12700	20230803	8.58	19400	-28.92	20240227	13000	6.08	20240805	19400	-28.92	20240227	12820	7.57	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
136	20240807	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	30	2	0.22	50404280	3720	18.07	13740	13770	13500	17860	9620	13740	13549.54	3.57	485	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1411	5.45	0.85	12	0.04	2527.00	16113.00	19400	20240227	-29.02	12700	20230803	8.43	19400	-29.02	20240227	13000	5.92	20240805	19400	-29.02	20240227	12820	7.41	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
137	20240807	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	-70	5	-0.51	1235730	90	0.44	13740	13740	13670	17860	9620	13740	13730.33	3.57	-15	14433	14086	13643	13296	12853	14260	13470	51	4120	500	9890	10	1	10245706	1401	5.41	0.85	12	0.00	2527.00	16113.00	19400	20240227	-29.54	12700	20230803	7.64	19400	-29.54	20240227	13000	5.15	20240805	19400	-29.54	20240227	12820	6.63	20230810	2.81	N	264450	500	51 억	365858	N	N	0	N	N
138	20240806	160911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	310	2	2.31	280756860	20588	40.46	13200	13990	13200	17450	9410	13430	13637.10	3.52	5657	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1408	5.44	0.85	12	0.20	2527.00	16113.00	19400	20240227	-29.18	12700	20230803	8.19	19400	-29.18	20240227	13000	5.69	20240805	19400	-29.18	20240227	12820	7.18	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
139	20240806	150924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	360	2	2.68	223212880	16381	32.19	13200	13990	13200	17450	9410	13430	13626.56	3.52	5899	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1413	5.46	0.86	12	0.16	2527.00	16113.00	19400	20240227	-28.92	12700	20230803	8.58	19400	-28.92	20240227	13000	6.08	20240805	19400	-28.92	20240227	12820	7.57	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
140	20240806	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	450	2	3.35	209437420	15381	30.23	13200	13990	13200	17450	9410	13430	13616.86	3.52	5867	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1422	5.49	0.86	12	0.15	2527.00	16113.00	19400	20240227	-28.45	12700	20230803	9.29	19400	-28.45	20240227	13000	6.77	20240805	19400	-28.45	20240227	12820	8.27	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
141	20240806	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	530	2	3.95	206991120	15204	29.88	13200	13990	13200	17450	9410	13430	13614.48	3.52	5760	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1430	5.52	0.87	12	0.15	2527.00	16113.00	19400	20240227	-28.04	12700	20230803	9.92	19400	-28.04	20240227	13000	7.38	20240805	19400	-28.04	20240227	12820	8.89	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
142	20240806	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	300	2	2.23	153439850	11317	22.24	13200	13990	13200	17450	9410	13430	13558.57	3.52	3207	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1407	5.43	0.85	12	0.11	2527.00	16113.00	19400	20240227	-29.23	12700	20230803	8.11	19400	-29.23	20240227	13000	5.62	20240805	19400	-29.23	20240227	12820	7.10	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
143	20240806	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	320	2	2.38	152258960	11231	22.07	13200	13990	13200	17450	9410	13430	13557.24	3.52	3221	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1409	5.44	0.85	12	0.11	2527.00	16113.00	19400	20240227	-29.12	12700	20230803	8.27	19400	-29.12	20240227	13000	5.77	20240805	19400	-29.12	20240227	12820	7.25	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
144	20240806	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	530	2	3.95	134134480	9905	19.47	13200	13990	13200	17450	9410	13430	13542.31	3.52	2334	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1430	5.52	0.87	12	0.10	2527.00	16113.00	19400	20240227	-28.04	12700	20230803	9.92	19400	-28.04	20240227	13000	7.38	20240805	19400	-28.04	20240227	12820	8.89	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
145	20240806	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-140	5	-1.04	43617160	3263	6.41	13200	13500	13200	17450	9410	13430	13366.83	3.52	-544	14650	14040	13520	12910	12390	13780	12650	51	4020	500	9660	10	1	10245706	1362	5.26	0.82	12	0.03	2527.00	16113.00	19400	20240227	-31.49	12700	20230803	4.65	19400	-31.49	20240227	13000	2.23	20240805	19400	-31.49	20240227	12820	3.67	20230810	2.81	N	264450	500	51 억	360270	N	N	1	N	N
146	20240805	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	-830	5	-5.82	679774320	50449	316.71	14120	14130	13000	18530	9990	14260	13474.49	3.49	-2082	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1376	5.31	0.83	12	0.49	2527.00	16113.00	19400	20240227	-30.77	12700	20230728	5.75	19400	-30.77	20240227	13000	3.31	20240805	19400	-30.77	20240227	12820	4.76	20230810	2.73	N	264450	500	51 억	357209	N	N	1	N	N
147	20240805	150916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-1120	5	-7.85	655011400	48584	305.00	14120	14130	13000	18530	9990	14260	13482.04	3.49	-1865	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1346	5.20	0.82	12	0.47	2527.00	16113.00	19400	20240227	-32.27	12700	20230728	3.46	19400	-32.27	20240227	13000	1.08	20240805	19400	-32.27	20240227	12820	2.50	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
148	20240805	140917	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-960	5	-6.73	547703430	40411	253.69	14120	14130	13260	18530	9990	14260	13553.33	3.49	-1409	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1363	5.26	0.83	12	0.39	2527.00	16113.00	19400	20240227	-31.44	12700	20230728	4.72	19400	-31.44	20240227	13260	0.30	20240805	19400	-31.44	20240227	12820	3.74	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
149	20240805	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-760	5	-5.33	458379110	33726	211.73	14120	14130	13300	18530	9990	14260	13591.27	3.49	-1927	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1383	5.34	0.84	12	0.33	2527.00	16113.00	19400	20240227	-30.41	12700	20230728	6.30	19400	-30.41	20240227	13300	1.50	20240805	19400	-30.41	20240227	12820	5.30	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
150	20240805	120911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-870	5	-6.10	337224190	24655	154.78	14120	14130	13350	18530	9990	14260	13677.72	3.49	-5931	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1372	5.30	0.83	12	0.24	2527.00	16113.00	19400	20240227	-30.98	12700	20230728	5.43	19400	-30.98	20240227	13350	0.30	20240805	19400	-30.98	20240227	12820	4.45	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
151	20240805	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-690	5	-4.84	223569120	16214	101.79	14120	14130	13550	18530	9990	14260	13788.65	3.49	-4805	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1390	5.37	0.84	12	0.16	2527.00	16113.00	19400	20240227	-30.05	12700	20230728	6.85	19400	-30.05	20240227	13550	0.15	20240805	19400	-30.05	20240227	12820	5.85	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
152	20240805	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	-530	5	-3.72	157417250	11358	71.30	14120	14130	13690	18530	9990	14260	13859.59	3.49	-2142	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1407	5.43	0.85	12	0.11	2527.00	16113.00	19400	20240227	-29.23	12700	20230728	8.11	19400	-29.23	20240227	13690	0.29	20240805	19400	-29.23	20240227	12820	7.10	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
153	20240805	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-250	5	-1.75	39822720	2825	17.73	14120	14130	14010	18530	9990	14260	14096.54	3.49	-909	14900	14580	14390	14070	13880	14485	13975	51	4270	500	10260	10	1	10245706	1435	5.54	0.87	12	0.03	2527.00	16113.00	19400	20240227	-27.78	12700	20230728	10.31	19400	-27.78	20240227	14010	0.00	20240805	19400	-27.78	20240227	12820	9.28	20230810	2.73	N	264450	500	51 억	357209	N	N	2	N	N
154	20240802	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-460	5	-3.12	227131220	15834	131.29	14710	14710	14200	19130	10310	14720	14344.54	3.51	-2423	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1461	5.64	0.88	12	0.15	2527.00	16113.00	19400	20240227	-26.49	12610	20230727	13.08	19400	-26.49	20240227	14200	0.42	20240802	19400	-26.49	20240227	12700	12.28	20230803	2.72	N	264450	500	51 억	359633	N	N	2	N	N
155	20240802	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-400	5	-2.72	206759310	14408	119.47	14710	14710	14200	19130	10310	14720	14350.31	3.51	-2185	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1467	5.67	0.89	12	0.14	2527.00	16113.00	19400	20240227	-26.19	12610	20230727	13.56	19400	-26.19	20240227	14200	0.85	20240802	19400	-26.19	20240227	12700	12.76	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
156	20240802	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-340	5	-2.31	172263770	11989	99.41	14710	14710	14200	19130	10310	14720	14368.49	3.51	-2136	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1473	5.69	0.89	12	0.12	2527.00	16113.00	19400	20240227	-25.88	12610	20230727	14.04	19400	-25.88	20240227	14200	1.27	20240802	19400	-25.88	20240227	12700	13.23	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
157	20240802	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-340	5	-2.31	169048780	11764	97.55	14710	14710	14200	19130	10310	14720	14370.01	3.51	-2054	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1473	5.69	0.89	12	0.11	2527.00	16113.00	19400	20240227	-25.88	12610	20230727	14.04	19400	-25.88	20240227	14200	1.27	20240802	19400	-25.88	20240227	12700	13.23	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
158	20240802	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-450	5	-3.06	164374960	11437	94.83	14710	14710	14200	19130	10310	14720	14372.21	3.51	-2112	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1462	5.65	0.89	12	0.11	2527.00	16113.00	19400	20240227	-26.44	12610	20230727	13.16	19400	-26.44	20240227	14200	0.49	20240802	19400	-26.44	20240227	12700	12.36	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
159	20240802	110855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-280	5	-1.90	43250480	2978	24.69	14710	14710	14440	19130	10310	14720	14523.33	3.51	340	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1479	5.71	0.90	12	0.03	2527.00	16113.00	19400	20240227	-25.57	12610	20230727	14.51	19400	-25.57	20240227	14440	0.00	20240802	19400	-25.57	20240227	12700	13.70	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
160	20240802	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-60	5	-0.41	22491990	1544	12.80	14710	14710	14500	19130	10310	14720	14567.35	3.51	-11	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1502	5.80	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.43	12610	20230727	16.26	19400	-24.43	20240227	14500	1.10	20240802	19400	-24.43	20240227	12700	15.43	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
161	20240802	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-80	5	-0.54	1099150	75	0.62	14710	14710	14630	19130	10310	14720	14655.33	3.51	-35	14906	14812	14696	14602	14486	14860	14650	51	4410	500	10590	10	1	10245706	1500	5.79	0.91	12	0.00	2527.00	16113.00	19400	20240227	-24.54	12610	20230727	16.10	19400	-24.54	20240227	14540	0.69	20240730	19400	-24.54	20240227	12700	15.28	20230803	2.72	N	264450	500	51 억	359633	N	N	7	N	N
162	20240801	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	10	2	0.07	175075860	11919	382.02	14580	14790	14580	19120	10300	14710	14688.80	3.50	745	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1508	5.83	0.91	12	0.12	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14540	1.24	20240730	19400	-24.12	20240227	12700	15.91	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
163	20240801	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	0	3	0.00	170763280	11626	372.63	14580	14790	14580	19120	10300	14710	14688.05	3.50	792	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1507	5.82	0.91	12	0.11	2527.00	16113.00	19400	20240227	-24.18	12050	20230726	22.07	19400	-24.18	20240227	14540	1.17	20240730	19400	-24.18	20240227	12700	15.83	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
164	20240801	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-20	5	-0.14	149168050	10157	325.54	14580	14790	14580	19120	10300	14710	14686.23	3.50	533	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1505	5.81	0.91	12	0.10	2527.00	16113.00	19400	20240227	-24.28	12050	20230726	21.91	19400	-24.28	20240227	14540	1.03	20240730	19400	-24.28	20240227	12700	15.67	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
165	20240801	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-20	5	-0.14	146848350	9999	320.48	14580	14790	14580	19120	10300	14710	14686.30	3.50	533	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1505	5.81	0.91	12	0.10	2527.00	16113.00	19400	20240227	-24.28	12050	20230726	21.91	19400	-24.28	20240227	14540	1.03	20240730	19400	-24.28	20240227	12700	15.67	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
166	20240801	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-50	5	-0.34	146628240	9984	320.00	14580	14790	14580	19120	10300	14710	14686.32	3.50	533	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1502	5.80	0.91	12	0.10	2527.00	16113.00	19400	20240227	-24.43	12050	20230726	21.66	19400	-24.43	20240227	14540	0.83	20240730	19400	-24.43	20240227	12700	15.43	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
167	20240801	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-90	5	-0.61	10101030	690	22.12	14580	14790	14580	19120	10300	14710	14639.17	3.50	-193	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1498	5.79	0.91	12	0.01	2527.00	16113.00	19400	20240227	-24.64	12050	20230726	21.33	19400	-24.64	20240227	14540	0.55	20240730	19400	-24.64	20240227	12700	15.12	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
168	20240801	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-80	5	-0.54	8040680	549	17.60	14580	14790	14580	19120	10300	14710	14646.05	3.50	-157	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1499	5.79	0.91	12	0.01	2527.00	16113.00	19400	20240227	-24.59	12050	20230726	21.41	19400	-24.59	20240227	14540	0.62	20240730	19400	-24.59	20240227	12700	15.20	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N
169	20240801	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-100	5	-0.68	789160	54	1.73	14580	14790	14580	19120	10300	14710	14614.07	3.50	-15	14916	14812	14686	14582	14456	14865	14635	51	4410	500	10590	10	1	10245706	1497	5.78	0.91	12	0.00	2527.00	16113.00	19400	20240227	-24.69	12050	20230726	21.24	19400	-24.69	20240227	14540	0.48	20240730	19400	-24.69	20240227	12700	15.04	20230803	2.72	N	264450	500	51 억	358888	N	N	7	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History