KissMeData/054450/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	160537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14620	70	2	0.48	811530730	55739	52.91	14560	14790	14440	18910	10190	14550	14559.36	0.31	2840	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2214	3.53	0.88	12	0.37	4136.00	16590.00	38550	20240216	-62.08	12500	20240805	16.96	38550	-62.08	20240216	12500	16.96	20240805	38550	-62.08	20240216	12500	16.96	20240805	5.44	N	054450	500	75 억	47369	N	N	20	N	N
3	20240830	150542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14660	110	2	0.76	736209850	50589	48.02	14560	14790	14440	18910	10190	14550	14552.77	0.31	1654	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2220	3.54	0.88	12	0.33	4136.00	16590.00	38550	20240216	-61.97	12500	20240805	17.28	38550	-61.97	20240216	12500	17.28	20240805	38550	-61.97	20240216	12500	17.28	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
4	20240830	140543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	50	2	0.34	642775590	44192	41.95	14560	14790	14440	18910	10190	14550	14545.07	0.31	-1076	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2211	3.53	0.88	12	0.29	4136.00	16590.00	38550	20240216	-62.13	12500	20240805	16.80	38550	-62.13	20240216	12500	16.80	20240805	38550	-62.13	20240216	12500	16.80	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
5	20240830	130539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14470	-80	5	-0.55	534087410	36701	34.84	14560	14790	14440	18910	10190	14550	14552.39	0.31	-4350	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2191	3.50	0.87	12	0.24	4136.00	16590.00	38550	20240216	-62.46	12500	20240805	15.76	38550	-62.46	20240216	12500	15.76	20240805	38550	-62.46	20240216	12500	15.76	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
6	20240830	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14500	-50	5	-0.34	413572950	28372	26.93	14560	14790	14500	18910	10190	14550	14576.80	0.31	-2157	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2196	3.51	0.87	12	0.19	4136.00	16590.00	38550	20240216	-62.39	12500	20240805	16.00	38550	-62.39	20240216	12500	16.00	20240805	38550	-62.39	20240216	12500	16.00	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
7	20240830	110547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14530	-20	5	-0.14	319566870	21894	20.78	14560	14790	14500	18910	10190	14550	14596.09	0.31	1603	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2200	3.51	0.88	12	0.14	4136.00	16590.00	38550	20240216	-62.31	12500	20240805	16.24	38550	-62.31	20240216	12500	16.24	20240805	38550	-62.31	20240216	12500	16.24	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
8	20240830	100544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	30	2	0.21	249663510	17083	16.22	14560	14790	14500	18910	10190	14550	14614.73	0.31	2282	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2208	3.53	0.88	12	0.11	4136.00	16590.00	38550	20240216	-62.18	12500	20240805	16.64	38550	-62.18	20240216	12500	16.64	20240805	38550	-62.18	20240216	12500	16.64	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
9	20240830	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14650	100	2	0.69	28071750	1923	1.83	14560	14690	14560	18910	10190	14550	14597.89	0.31	1254	15296	14922	14666	14292	14036	14795	14165	76	4360	500	10470	10	1	15144233	2219	3.54	0.88	12	0.01	4136.00	16590.00	38550	20240216	-62.00	12500	20240805	17.20	38550	-62.00	20240216	12500	17.20	20240805	38550	-62.00	20240216	12500	17.20	20240805	5.44	N	054450	500	75 억	47369	N	N	399	N	N
10	20240829	160545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14550	-220	5	-1.49	1529108710	104595	128.05	14770	15040	14410	19200	10340	14770	14619.01	0.35	-4315	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2203	3.52	0.88	12	0.69	4136.00	16590.00	38550	20240216	-62.26	12500	20240805	16.40	38550	-62.26	20240216	12500	16.40	20240805	38550	-62.26	20240216	12500	16.40	20240805	5.46	N	054450	500	75 억	52647	N	N	399	N	N
11	20240829	150550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14530	-240	5	-1.62	1480843080	101275	123.99	14770	15040	14410	19200	10340	14770	14621.67	0.35	-5372	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2200	3.51	0.88	12	0.67	4136.00	16590.00	38550	20240216	-62.31	12500	20240805	16.24	38550	-62.31	20240216	12500	16.24	20240805	38550	-62.31	20240216	12500	16.24	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
12	20240829	140552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14620	-150	5	-1.02	1395706890	95437	116.84	14770	15040	14410	19200	10340	14770	14624.04	0.35	-7285	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2214	3.53	0.88	12	0.63	4136.00	16590.00	38550	20240216	-62.08	12500	20240805	16.96	38550	-62.08	20240216	12500	16.96	20240805	38550	-62.08	20240216	12500	16.96	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
13	20240829	130553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14460	-310	5	-2.10	1279686810	87463	107.08	14770	15040	14410	19200	10340	14770	14630.82	0.35	-6085	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2190	3.50	0.87	12	0.58	4136.00	16590.00	38550	20240216	-62.49	12500	20240805	15.68	38550	-62.49	20240216	12500	15.68	20240805	38550	-62.49	20240216	12500	15.68	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
14	20240829	120548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14500	-270	5	-1.83	1125027760	76774	93.99	14770	15040	14410	19200	10340	14770	14653.42	0.35	-8885	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2196	3.51	0.87	12	0.51	4136.00	16590.00	38550	20240216	-62.39	12500	20240805	16.00	38550	-62.39	20240216	12500	16.00	20240805	38550	-62.39	20240216	12500	16.00	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
15	20240829	110552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	-190	5	-1.29	993888750	67744	82.94	14770	15040	14410	19200	10340	14770	14670.92	0.35	-8879	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2208	3.53	0.88	12	0.45	4136.00	16590.00	38550	20240216	-62.18	12500	20240805	16.64	38550	-62.18	20240216	12500	16.64	20240805	38550	-62.18	20240216	12500	16.64	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
16	20240829	100548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14630	-140	5	-0.95	881692770	60044	73.51	14770	15040	14410	19200	10340	14770	14683.79	0.35	-8401	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2216	3.54	0.88	12	0.40	4136.00	16590.00	38550	20240216	-62.05	12500	20240805	17.04	38550	-62.05	20240216	12500	17.04	20240805	38550	-62.05	20240216	12500	17.04	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
17	20240829	090550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	40	2	0.27	243099770	16443	20.13	14770	14930	14720	19200	10340	14770	14784.59	0.35	-99	15256	15012	14686	14442	14116	15135	14565	76	4430	500	10630	10	1	15144233	2243	3.58	0.89	12	0.11	4136.00	16590.00	38550	20240216	-61.58	12500	20240805	18.48	38550	-61.58	20240216	12500	18.48	20240805	38550	-61.58	20240216	12500	18.48	20240805	5.46	N	054450	500	75 억	52647	N	N	48	N	N
18	20240828	160532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	120	2	0.82	1054151920	72250	183.59	14610	14930	14360	19040	10260	14650	14589.28	0.31	6288	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2237	3.57	0.89	12	0.48	4136.00	16590.00	38550	20240216	-61.69	12500	20240805	18.16	38550	-61.69	20240216	12500	18.16	20240805	38550	-61.69	20240216	12500	18.16	20240805	5.44	N	054450	500	75 억	46487	N	N	48	N	N
19	20240828	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14680	30	2	0.20	871055060	59857	152.10	14610	14730	14360	19040	10260	14650	14552.26	0.31	6674	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2223	3.55	0.88	12	0.40	4136.00	16590.00	38550	20240216	-61.92	12500	20240805	17.44	38550	-61.92	20240216	12500	17.44	20240805	38550	-61.92	20240216	12500	17.44	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
20	20240828	140539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	-90	5	-0.61	742214610	51069	129.76	14610	14730	14360	19040	10260	14650	14533.56	0.31	2299	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2205	3.52	0.88	12	0.34	4136.00	16590.00	38550	20240216	-62.23	12500	20240805	16.48	38550	-62.23	20240216	12500	16.48	20240805	38550	-62.23	20240216	12500	16.48	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
21	20240828	130537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14460	-190	5	-1.30	599428920	41277	104.88	14610	14730	14360	19040	10260	14650	14522.10	0.31	-3545	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2190	3.50	0.87	12	0.27	4136.00	16590.00	38550	20240216	-62.49	12500	20240805	15.68	38550	-62.49	20240216	12500	15.68	20240805	38550	-62.49	20240216	12500	15.68	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
22	20240828	120535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	-260	5	-1.77	478077860	32867	83.51	14610	14730	14380	19040	10260	14650	14545.83	0.31	-6241	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2179	3.48	0.87	12	0.22	4136.00	16590.00	38550	20240216	-62.67	12500	20240805	15.12	38550	-62.67	20240216	12500	15.12	20240805	38550	-62.67	20240216	12500	15.12	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
23	20240828	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14430	-220	5	-1.50	366404410	25123	63.84	14610	14730	14400	19040	10260	14650	14584.42	0.31	-3401	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2185	3.49	0.87	12	0.17	4136.00	16590.00	38550	20240216	-62.57	12500	20240805	15.44	38550	-62.57	20240216	12500	15.44	20240805	38550	-62.57	20240216	12500	15.44	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
24	20240828	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	-50	5	-0.34	231198340	15797	40.14	14610	14730	14510	19040	10260	14650	14635.58	0.31	516	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2211	3.53	0.88	12	0.10	4136.00	16590.00	38550	20240216	-62.13	12500	20240805	16.80	38550	-62.13	20240216	12500	16.80	20240805	38550	-62.13	20240216	12500	16.80	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
25	20240828	090544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14630	-20	5	-0.14	29119030	1993	5.06	14610	14700	14610	19040	10260	14650	14610.61	0.31	328	14896	14772	14586	14462	14276	14835	14525	76	4390	500	10540	10	1	15144233	2216	3.54	0.88	12	0.01	4136.00	16590.00	38550	20240216	-62.05	12500	20240805	17.04	38550	-62.05	20240216	12500	17.04	20240805	38550	-62.05	20240216	12500	17.04	20240805	5.44	N	054450	500	75 억	46487	N	N	31	N	N
26	20240827	160534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14650	50	2	0.34	565814180	38898	79.73	14480	14710	14400	18980	10220	14600	14545.67	0.25	7853	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2219	3.54	0.88	12	0.26	4136.00	16590.00	38550	20240216	-62.00	12500	20240805	17.20	38550	-62.00	20240216	12500	17.20	20240805	38550	-62.00	20240216	12500	17.20	20240805	5.50	N	054450	500	75 억	38198	N	N	31	N	N
27	20240827	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14710	110	2	0.75	529609710	36427	74.66	14480	14710	14400	18980	10220	14600	14538.93	0.25	7116	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2228	3.56	0.89	12	0.24	4136.00	16590.00	38550	20240216	-61.84	12500	20240805	17.68	38550	-61.84	20240216	12500	17.68	20240805	38550	-61.84	20240216	12500	17.68	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
28	20240827	140537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14590	-10	5	-0.07	454809900	31315	64.18	14480	14690	14400	18980	10220	14600	14523.71	0.25	3846	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2210	3.53	0.88	12	0.21	4136.00	16590.00	38550	20240216	-62.15	12500	20240805	16.72	38550	-62.15	20240216	12500	16.72	20240805	38550	-62.15	20240216	12500	16.72	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
29	20240827	130539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14620	20	2	0.14	401457520	27658	56.69	14480	14690	14400	18980	10220	14600	14515.06	0.25	2882	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2214	3.53	0.88	12	0.18	4136.00	16590.00	38550	20240216	-62.08	12500	20240805	16.96	38550	-62.08	20240216	12500	16.96	20240805	38550	-62.08	20240216	12500	16.96	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
30	20240827	120541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14510	-90	5	-0.62	342918510	23633	48.44	14480	14690	14400	18980	10220	14600	14510.16	0.25	1512	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2197	3.51	0.87	12	0.16	4136.00	16590.00	38550	20240216	-62.36	12500	20240805	16.08	38550	-62.36	20240216	12500	16.08	20240805	38550	-62.36	20240216	12500	16.08	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
31	20240827	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14490	-110	5	-0.75	267670340	18434	37.78	14480	14690	14400	18980	10220	14600	14520.47	0.25	-827	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2194	3.50	0.87	12	0.12	4136.00	16590.00	38550	20240216	-62.41	12500	20240805	15.92	38550	-62.41	20240216	12500	15.92	20240805	38550	-62.41	20240216	12500	15.92	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
32	20240827	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14550	-50	5	-0.34	195805190	13487	27.64	14480	14690	14400	18980	10220	14600	14518.07	0.25	-2538	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2203	3.52	0.88	12	0.09	4136.00	16590.00	38550	20240216	-62.26	12500	20240805	16.40	38550	-62.26	20240216	12500	16.40	20240805	38550	-62.26	20240216	12500	16.40	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
33	20240827	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14490	-110	5	-0.75	15625840	1078	2.21	14480	14600	14480	18980	10220	14600	14495.21	0.25	103	15146	14872	14716	14442	14286	14795	14365	76	4380	500	10510	10	1	15144233	2194	3.50	0.87	12	0.01	4136.00	16590.00	38550	20240216	-62.41	12500	20240805	15.92	38550	-62.41	20240216	12500	15.92	20240805	38550	-62.41	20240216	12500	15.92	20240805	5.50	N	054450	500	75 억	38198	N	N	330	N	N
34	20240826	160529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	-310	5	-2.08	715161110	48571	152.50	14910	14990	14560	19380	10440	14910	14724.08	0.29	-6050	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2211	3.53	0.88	12	0.32	4136.00	16590.00	38550	20240216	-62.13	12500	20240805	16.80	38550	-62.13	20240216	12500	16.80	20240805	38550	-62.13	20240216	12500	16.80	20240805	5.54	N	054450	500	75 억	44240	N	N	330	N	N
35	20240826	150532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14570	-340	5	-2.28	668089460	45346	142.37	14910	14990	14570	19380	10440	14910	14733.15	0.29	-6179	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2207	3.52	0.88	12	0.30	4136.00	16590.00	38550	20240216	-62.20	12500	20240805	16.56	38550	-62.20	20240216	12500	16.56	20240805	38550	-62.20	20240216	12500	16.56	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
36	20240826	140534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14670	-240	5	-1.61	524090480	35491	111.43	14910	14990	14660	19380	10440	14910	14766.85	0.29	-8214	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2222	3.55	0.88	12	0.23	4136.00	16590.00	38550	20240216	-61.95	12500	20240805	17.36	38550	-61.95	20240216	12500	17.36	20240805	38550	-61.95	20240216	12500	17.36	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
37	20240826	130538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	-220	5	-1.48	444711860	30097	94.50	14910	14990	14670	19380	10440	14910	14775.95	0.29	-8160	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2225	3.55	0.89	12	0.20	4136.00	16590.00	38550	20240216	-61.89	12500	20240805	17.52	38550	-61.89	20240216	12500	17.52	20240805	38550	-61.89	20240216	12500	17.52	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
38	20240826	120533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14700	-210	5	-1.41	404547940	27362	85.91	14910	14990	14680	19380	10440	14910	14785.02	0.29	-6896	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2226	3.55	0.89	12	0.18	4136.00	16590.00	38550	20240216	-61.87	12500	20240805	17.60	38550	-61.87	20240216	12500	17.60	20240805	38550	-61.87	20240216	12500	17.60	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
39	20240826	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	-160	5	-1.07	304957750	20602	64.68	14910	14990	14680	19380	10440	14910	14802.33	0.29	-4529	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2234	3.57	0.89	12	0.14	4136.00	16590.00	38550	20240216	-61.74	12500	20240805	18.00	38550	-61.74	20240216	12500	18.00	20240805	38550	-61.74	20240216	12500	18.00	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
40	20240826	100536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14890	-20	5	-0.13	151303570	10186	31.98	14910	14990	14790	19380	10440	14910	14854.07	0.29	-4578	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2255	3.60	0.90	12	0.07	4136.00	16590.00	38550	20240216	-61.37	12500	20240805	19.12	38550	-61.37	20240216	12500	19.12	20240805	38550	-61.37	20240216	12500	19.12	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
41	20240826	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	20	2	0.13	20819580	1395	4.38	14910	14990	14910	19380	10440	14910	14924.44	0.29	155	15143	15026	14873	14756	14603	15085	14815	76	4470	500	10730	10	1	15144233	2261	3.61	0.90	12	0.01	4136.00	16590.00	38550	20240216	-61.27	12500	20240805	19.44	38550	-61.27	20240216	12500	19.44	20240805	38550	-61.27	20240216	12500	19.44	20240805	5.54	N	054450	500	75 억	44240	N	N	14	N	N
42	20240823	160530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14910	-80	5	-0.53	467338180	31392	59.53	14720	14990	14720	19480	10500	14990	14887.02	0.27	2725	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2258	3.60	0.90	12	0.21	4136.00	16590.00	38550	20240216	-61.32	12500	20240805	19.28	38550	-61.32	20240216	12500	19.28	20240805	38550	-61.32	20240216	12500	19.28	20240805	5.54	N	054450	500	75 억	41127	N	N	14	N	N
43	20240823	150533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-60	5	-0.40	447863180	30086	57.05	14720	14990	14720	19480	10500	14990	14886.10	0.27	2507	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2261	3.61	0.90	12	0.20	4136.00	16590.00	38550	20240216	-61.27	12500	20240805	19.44	38550	-61.27	20240216	12500	19.44	20240805	38550	-61.27	20240216	12500	19.44	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
44	20240823	140533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	-50	5	-0.33	344777170	23164	43.92	14720	14990	14720	19480	10500	14990	14884.18	0.27	1192	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2263	3.61	0.90	12	0.15	4136.00	16590.00	38550	20240216	-61.25	12500	20240805	19.52	38550	-61.25	20240216	12500	19.52	20240805	38550	-61.25	20240216	12500	19.52	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
45	20240823	130534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	0	3	0.00	316923850	21301	40.39	14720	14990	14720	19480	10500	14990	14878.36	0.27	1621	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2270	3.62	0.90	12	0.14	4136.00	16590.00	38550	20240216	-61.12	12500	20240805	19.92	38550	-61.12	20240216	12500	19.92	20240805	38550	-61.12	20240216	12500	19.92	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
46	20240823	120531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-90	5	-0.60	256533390	17256	32.72	14720	14970	14720	19480	10500	14990	14866.33	0.27	-582	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2256	3.60	0.90	12	0.11	4136.00	16590.00	38550	20240216	-61.35	12500	20240805	19.20	38550	-61.35	20240216	12500	19.20	20240805	38550	-61.35	20240216	12500	19.20	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
47	20240823	110532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14910	-80	5	-0.53	230860850	15534	29.46	14720	14970	14720	19480	10500	14990	14861.65	0.27	-851	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2258	3.60	0.90	12	0.10	4136.00	16590.00	38550	20240216	-61.32	12500	20240805	19.28	38550	-61.32	20240216	12500	19.28	20240805	38550	-61.32	20240216	12500	19.28	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
48	20240823	100532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	-30	5	-0.20	121635500	8175	15.50	14720	14970	14720	19480	10500	14990	14878.96	0.27	1897	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2266	3.62	0.90	12	0.05	4136.00	16590.00	38550	20240216	-61.19	12500	20240805	19.68	38550	-61.19	20240216	12500	19.68	20240805	38550	-61.19	20240216	12500	19.68	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
49	20240823	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	-150	5	-1.00	23565510	1593	3.02	14720	14970	14720	19480	10500	14990	14793.16	0.27	504	15623	15306	15013	14696	14403	15160	14550	76	4490	500	10790	10	1	15144233	2247	3.59	0.89	12	0.01	4136.00	16590.00	38550	20240216	-61.50	12500	20240805	18.72	38550	-61.50	20240216	12500	18.72	20240805	38550	-61.50	20240216	12500	18.72	20240805	5.54	N	054450	500	75 억	41127	N	N	2416	N	N
50	20240822	160530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-190	5	-1.25	783866370	52269	104.25	15330	15330	14720	19730	10630	15180	14996.78	0.29	-2370	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2270	3.62	0.90	12	0.35	4136.00	16590.00	38550	20240216	-61.12	12500	20240805	19.92	38550	-61.12	20240216	12500	19.92	20240805	38550	-61.12	20240216	12500	19.92	20240805	5.57	N	054450	500	75 억	43183	N	N	2416	N	N
51	20240822	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-190	5	-1.25	716308450	47763	95.26	15330	15330	14720	19730	10630	15180	14997.14	0.29	-2014	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2270	3.62	0.90	12	0.32	4136.00	16590.00	38550	20240216	-61.12	12500	20240805	19.92	38550	-61.12	20240216	12500	19.92	20240805	38550	-61.12	20240216	12500	19.92	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
52	20240822	140534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-230	5	-1.52	615803120	41059	81.89	15330	15330	14720	19730	10630	15180	14998.01	0.29	-1956	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2264	3.61	0.90	12	0.27	4136.00	16590.00	38550	20240216	-61.22	12500	20240805	19.60	38550	-61.22	20240216	12500	19.60	20240805	38550	-61.22	20240216	12500	19.60	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
53	20240822	130534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14900	-280	5	-1.84	568251640	37869	75.53	15330	15330	14720	19730	10630	15180	15005.72	0.29	-3371	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2256	3.60	0.90	12	0.25	4136.00	16590.00	38550	20240216	-61.35	12500	20240805	19.20	38550	-61.35	20240216	12500	19.20	20240805	38550	-61.35	20240216	12500	19.20	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
54	20240822	120538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	-260	5	-1.71	425442470	28246	56.34	15330	15330	14880	19730	10630	15180	15062.04	0.29	-4487	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2260	3.61	0.90	12	0.19	4136.00	16590.00	38550	20240216	-61.30	12500	20240805	19.36	38550	-61.30	20240216	12500	19.36	20240805	38550	-61.30	20240216	12500	19.36	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
55	20240822	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	-170	5	-1.12	274927100	18179	36.26	15330	15330	15010	19730	10630	15180	15123.33	0.29	-943	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2273	3.63	0.90	12	0.12	4136.00	16590.00	38550	20240216	-61.06	12500	20240805	20.08	38550	-61.06	20240216	12500	20.08	20240805	38550	-61.06	20240216	12500	20.08	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
56	20240822	100531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15050	-130	5	-0.86	188521430	12427	24.79	15330	15330	15030	19730	10630	15180	15170.31	0.29	95	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2279	3.64	0.91	12	0.08	4136.00	16590.00	38550	20240216	-60.96	12500	20240805	20.40	38550	-60.96	20240216	12500	20.40	20240805	38550	-60.96	20240216	12500	20.40	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
57	20240822	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	70	2	0.46	18073040	1181	2.36	15330	15330	15230	19730	10630	15180	15303.17	0.29	-184	15673	15426	15213	14966	14753	15320	14860	76	4550	500	10920	10	1	15144233	2309	3.69	0.92	12	0.01	4136.00	16590.00	38550	20240216	-60.44	12500	20240805	22.00	38550	-60.44	20240216	12500	22.00	20240805	38550	-60.44	20240216	12500	22.00	20240805	5.57	N	054450	500	75 억	43183	N	N	64	N	N
58	20240821	160529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15180	-320	5	-2.06	755032650	49792	46.00	15460	15460	15000	20150	10850	15500	15163.28	0.38	-15002	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2299	3.67	0.92	12	0.33	4136.00	16590.00	38550	20240216	-60.62	12500	20240805	21.44	38550	-60.62	20240216	12500	21.44	20240805	38550	-60.62	20240216	12500	21.44	20240805	5.53	N	054450	500	75 억	58059	N	N	64	N	N
59	20240821	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15160	-340	5	-2.19	737906240	48663	44.96	15460	15460	15000	20150	10850	15500	15163.25	0.38	-15017	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2296	3.67	0.91	12	0.32	4136.00	16590.00	38550	20240216	-60.67	12500	20240805	21.28	38550	-60.67	20240216	12500	21.28	20240805	38550	-60.67	20240216	12500	21.28	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
60	20240821	140530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-430	5	-2.77	680259210	44859	41.44	15460	15460	15000	20150	10850	15500	15164.01	0.38	-16276	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2282	3.64	0.91	12	0.30	4136.00	16590.00	38550	20240216	-60.91	12500	20240805	20.56	38550	-60.91	20240216	12500	20.56	20240805	38550	-60.91	20240216	12500	20.56	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
61	20240821	130535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	-440	5	-2.84	557793260	36709	33.92	15460	15460	15010	20150	10850	15500	15194.58	0.38	-12743	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2281	3.64	0.91	12	0.24	4136.00	16590.00	38550	20240216	-60.93	12500	20240805	20.48	38550	-60.93	20240216	12500	20.48	20240805	38550	-60.93	20240216	12500	20.48	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
62	20240821	120536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-430	5	-2.77	490921110	32275	29.82	15460	15460	15010	20150	10850	15500	15210.12	0.38	-12027	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2282	3.64	0.91	12	0.21	4136.00	16590.00	38550	20240216	-60.91	12500	20240805	20.56	38550	-60.91	20240216	12500	20.56	20240805	38550	-60.91	20240216	12500	20.56	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
63	20240821	110530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	-400	5	-2.58	410252530	26919	24.87	15460	15460	15100	20150	10850	15500	15239.78	0.38	-12341	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2287	3.65	0.91	12	0.18	4136.00	16590.00	38550	20240216	-60.83	12500	20240805	20.80	38550	-60.83	20240216	12500	20.80	20240805	38550	-60.83	20240216	12500	20.80	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
64	20240821	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	-200	5	-1.29	234173220	15307	14.14	15460	15460	15200	20150	10850	15500	15297.78	0.38	-5661	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2317	3.70	0.92	12	0.10	4136.00	16590.00	38550	20240216	-60.31	12500	20240805	22.40	38550	-60.31	20240216	12500	22.40	20240805	38550	-60.31	20240216	12500	22.40	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
65	20240821	090531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15310	-190	5	-1.23	20380440	1326	1.23	15460	15460	15300	20150	10850	15500	15364.76	0.38	-562	16033	15766	15293	15026	14553	15900	15160	76	4650	500	11160	10	1	15144233	2319	3.70	0.92	12	0.01	4136.00	16590.00	38550	20240216	-60.29	12500	20240805	22.48	38550	-60.29	20240216	12500	22.48	20240805	38550	-60.29	20240216	12500	22.48	20240805	5.53	N	054450	500	75 억	58059	N	N	31	N	N
66	20240820	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15500	720	2	4.87	1650093120	107374	163.44	14820	15560	14820	19210	10350	14780	15367.62	0.17	31429	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2347	3.75	0.93	12	0.71	4136.00	16590.00	38550	20240216	-59.79	12500	20240805	24.00	38550	-59.79	20240216	12500	24.00	20240805	38550	-59.79	20240216	12500	24.00	20240805	5.58	N	054450	500	75 억	25331	N	N	31	N	N
67	20240820	150531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15500	720	2	4.87	1506766740	98117	149.35	14820	15560	14820	19210	10350	14780	15356.84	0.17	35958	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2347	3.75	0.93	12	0.65	4136.00	16590.00	38550	20240216	-59.79	12500	20240805	24.00	38550	-59.79	20240216	12500	24.00	20240805	38550	-59.79	20240216	12500	24.00	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
68	20240820	140531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15440	660	2	4.47	1228345230	80155	122.01	14820	15450	14820	19210	10350	14780	15324.63	0.17	29352	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2338	3.73	0.93	12	0.53	4136.00	16590.00	38550	20240216	-59.95	12500	20240805	23.52	38550	-59.95	20240216	12500	23.52	20240805	38550	-59.95	20240216	12500	23.52	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
69	20240820	130531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15370	590	2	3.99	1063132090	69438	105.70	14820	15450	14820	19210	10350	14780	15310.53	0.17	27624	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2328	3.72	0.93	12	0.46	4136.00	16590.00	38550	20240216	-60.13	12500	20240805	22.96	38550	-60.13	20240216	12500	22.96	20240805	38550	-60.13	20240216	12500	22.96	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
70	20240820	120532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15370	590	2	3.99	962755730	62919	95.77	14820	15450	14820	19210	10350	14780	15301.52	0.17	25530	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2328	3.72	0.93	12	0.42	4136.00	16590.00	38550	20240216	-60.13	12500	20240805	22.96	38550	-60.13	20240216	12500	22.96	20240805	38550	-60.13	20240216	12500	22.96	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
71	20240820	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15340	560	2	3.79	832754620	54450	82.88	14820	15450	14820	19210	10350	14780	15293.94	0.17	20773	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2323	3.71	0.92	12	0.36	4136.00	16590.00	38550	20240216	-60.21	12500	20240805	22.72	38550	-60.21	20240216	12500	22.72	20240805	38550	-60.21	20240216	12500	22.72	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
72	20240820	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	570	2	3.86	716417900	46853	71.32	14820	15450	14820	19210	10350	14780	15290.77	0.17	19870	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2325	3.71	0.93	12	0.31	4136.00	16590.00	38550	20240216	-60.18	12500	20240805	22.80	38550	-60.18	20240216	12500	22.80	20240805	38550	-60.18	20240216	12500	22.80	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
73	20240820	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15090	310	2	2.10	72464570	4827	7.35	14820	15120	14820	19210	10350	14780	15012.39	0.17	3713	15353	15066	14913	14626	14473	14990	14550	76	4430	500	10640	10	1	15144233	2285	3.65	0.91	12	0.03	4136.00	16590.00	38550	20240216	-60.86	12500	20240805	20.72	38550	-60.86	20240216	12500	20.72	20240805	38550	-60.86	20240216	12500	20.72	20240805	5.58	N	054450	500	75 억	25331	N	N	11	N	N
74	20240819	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14780	-320	5	-2.12	975898710	65419	83.57	15000	15200	14760	19630	10570	15100	14918.08	0.16	443	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2238	3.57	0.89	12	0.43	4136.00	16590.00	38550	20240216	-61.66	12500	20240805	18.24	38550	-61.66	20240216	12500	18.24	20240805	38550	-61.66	20240216	12500	18.24	20240805	5.58	N	054450	500	75 억	24796	N	N	11	N	N
75	20240819	150525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	-330	5	-2.19	894416920	59905	76.52	15000	15200	14760	19630	10570	15100	14930.59	0.16	590	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2237	3.57	0.89	12	0.40	4136.00	16590.00	38550	20240216	-61.69	12500	20240805	18.16	38550	-61.69	20240216	12500	18.16	20240805	38550	-61.69	20240216	12500	18.16	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
76	20240819	140527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14820	-280	5	-1.85	801252210	53610	68.48	15000	15200	14790	19630	10570	15100	14945.94	0.16	424	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2244	3.58	0.89	12	0.35	4136.00	16590.00	38550	20240216	-61.56	12500	20240805	18.56	38550	-61.56	20240216	12500	18.56	20240805	38550	-61.56	20240216	12500	18.56	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
77	20240819	130525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14880	-220	5	-1.46	646829370	43202	55.19	15000	15200	14860	19630	10570	15100	14972.21	0.16	266	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2253	3.60	0.90	12	0.29	4136.00	16590.00	38550	20240216	-61.40	12500	20240805	19.04	38550	-61.40	20240216	12500	19.04	20240805	38550	-61.40	20240216	12500	19.04	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
78	20240819	120524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-150	5	-0.99	536100010	35765	45.69	15000	15200	14910	19630	10570	15100	14989.51	0.16	673	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2264	3.61	0.90	12	0.24	4136.00	16590.00	38550	20240216	-61.22	12500	20240805	19.60	38550	-61.22	20240216	12500	19.60	20240805	38550	-61.22	20240216	12500	19.60	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
79	20240819	110526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-120	5	-0.79	307276440	20452	26.13	15000	15200	14950	19630	10570	15100	15024.27	0.16	1056	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2269	3.62	0.90	12	0.14	4136.00	16590.00	38550	20240216	-61.14	12500	20240805	19.84	38550	-61.14	20240216	12500	19.84	20240805	38550	-61.14	20240216	12500	19.84	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
80	20240819	100526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-110	5	-0.73	215200000	14306	18.27	15000	15200	14950	19630	10570	15100	15042.64	0.16	440	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2270	3.62	0.90	12	0.09	4136.00	16590.00	38550	20240216	-61.12	12500	20240805	19.92	38550	-61.12	20240216	12500	19.92	20240805	38550	-61.12	20240216	12500	19.92	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
81	20240819	090526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-120	5	-0.79	51824920	3455	4.41	15000	15100	14970	19630	10570	15100	14999.95	0.16	-83	15633	15366	15133	14866	14633	15250	14750	76	4530	500	10870	10	1	15144233	2269	3.62	0.90	12	0.02	4136.00	16590.00	38550	20240216	-61.14	12500	20240805	19.84	38550	-61.14	20240216	12500	19.84	20240805	38550	-61.14	20240216	12500	19.84	20240805	5.58	N	054450	500	75 억	24796	N	N	40	N	N
82	20240816	160520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	100	2	0.67	1176205520	77831	104.16	15330	15400	14900	19500	10500	15000	15112.31	0.18	-2217	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2287	3.65	0.91	12	0.51	4136.00	16590.00	38550	20240216	-60.83	12500	20240805	20.80	38550	-60.83	20240216	12500	20.80	20240805	38550	-60.83	20240216	12500	20.80	20240805	5.64	N	054450	500	75 억	26953	N	N	40	N	N
83	20240816	150523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15080	80	2	0.53	1124262720	74388	99.55	15330	15400	14900	19500	10500	15000	15113.50	0.18	-1656	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2284	3.65	0.91	12	0.49	4136.00	16590.00	38550	20240216	-60.88	12500	20240805	20.64	38550	-60.88	20240216	12500	20.64	20240805	38550	-60.88	20240216	12500	20.64	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
84	20240816	140524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	-30	5	-0.20	1033312340	68339	91.46	15330	15400	14900	19500	10500	15000	15120.39	0.18	-4630	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2267	3.62	0.90	12	0.45	4136.00	16590.00	38550	20240216	-61.17	12500	20240805	19.76	38550	-61.17	20240216	12500	19.76	20240805	38550	-61.17	20240216	12500	19.76	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
85	20240816	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	-40	5	-0.27	953226250	62993	84.30	15330	15400	14900	19500	10500	15000	15132.26	0.18	-5443	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2266	3.62	0.90	12	0.42	4136.00	16590.00	38550	20240216	-61.19	12500	20240805	19.68	38550	-61.19	20240216	12500	19.68	20240805	38550	-61.19	20240216	12500	19.68	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
86	20240816	120523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	-80	5	-0.53	826875890	54523	72.97	15330	15400	14910	19500	10500	15000	15165.63	0.18	-4106	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2260	3.61	0.90	12	0.36	4136.00	16590.00	38550	20240216	-61.30	12500	20240805	19.36	38550	-61.30	20240216	12500	19.36	20240805	38550	-61.30	20240216	12500	19.36	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
87	20240816	110526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-10	5	-0.07	702398340	46204	61.83	15330	15400	14990	19500	10500	15000	15202.11	0.18	-4660	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2270	3.62	0.90	12	0.31	4136.00	16590.00	38550	20240216	-61.12	12500	20240805	19.92	38550	-61.12	20240216	12500	19.92	20240805	38550	-61.12	20240216	12500	19.92	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
88	20240816	100522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15140	140	2	0.93	449805120	29445	39.41	15330	15400	15110	19500	10500	15000	15276.11	0.18	-1099	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2293	3.66	0.91	12	0.19	4136.00	16590.00	38550	20240216	-60.73	12500	20240805	21.12	38550	-60.73	20240216	12500	21.12	20240805	38550	-60.73	20240216	12500	21.12	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
89	20240816	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	250	2	1.67	89509090	5854	7.83	15330	15340	15230	19500	10500	15000	15290.24	0.18	-571	15293	15146	14883	14736	14473	15220	14810	76	4500	500	10800	10	1	15144233	2309	3.69	0.92	12	0.04	4136.00	16590.00	38550	20240216	-60.44	12500	20240805	22.00	38550	-60.44	20240216	12500	22.00	20240805	38550	-60.44	20240216	12500	22.00	20240805	5.64	N	054450	500	75 억	26953	N	N	13	N	N
90	20240814	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	610	2	4.24	1109059380	74602	101.93	14620	15030	14620	18700	10080	14390	14865.76	0.08	14635	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2272	3.63	0.90	12	0.49	4136.00	16590.00	38550	20240216	-61.09	12500	20240805	20.00	38550	-61.09	20240216	12500	20.00	20240805	38550	-61.09	20240216	12500	20.00	20240805	5.63	N	054450	500	75 억	11619	N	N	13	N	N
91	20240814	150523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	610	2	4.24	1045158160	70344	96.11	14620	15020	14620	18700	10080	14390	14857.82	0.08	15863	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2272	3.63	0.90	12	0.46	4136.00	16590.00	38550	20240216	-61.09	12500	20240805	20.00	38550	-61.09	20240216	12500	20.00	20240805	38550	-61.09	20240216	12500	20.00	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
92	20240814	140529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	550	2	3.82	944775450	63646	86.96	14620	15000	14620	18700	10080	14390	14844.22	0.08	13684	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2263	3.61	0.90	12	0.42	4136.00	16590.00	38550	20240216	-61.25	12500	20240805	19.52	38550	-61.25	20240216	12500	19.52	20240805	38550	-61.25	20240216	12500	19.52	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
93	20240814	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	590	2	4.10	879583010	59283	81.00	14620	15000	14620	18700	10080	14390	14837.02	0.08	12360	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2269	3.62	0.90	12	0.39	4136.00	16590.00	38550	20240216	-61.14	12500	20240805	19.84	38550	-61.14	20240216	12500	19.84	20240805	38550	-61.14	20240216	12500	19.84	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
94	20240814	120523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	530	2	3.68	697844880	47130	64.39	14620	14920	14620	18700	10080	14390	14806.81	0.08	11109	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2260	3.61	0.90	12	0.31	4136.00	16590.00	38550	20240216	-61.30	12500	20240805	19.36	38550	-61.30	20240216	12500	19.36	20240805	38550	-61.30	20240216	12500	19.36	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
95	20240814	110520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	460	2	3.20	591389130	39983	54.63	14620	14920	14620	18700	10080	14390	14791.01	0.08	9489	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2249	3.59	0.90	12	0.26	4136.00	16590.00	38550	20240216	-61.48	12500	20240805	18.80	38550	-61.48	20240216	12500	18.80	20240805	38550	-61.48	20240216	12500	18.80	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
96	20240814	100520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14860	470	2	3.27	448591540	30368	41.49	14620	14910	14620	18700	10080	14390	14771.85	0.08	8044	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2250	3.59	0.90	12	0.20	4136.00	16590.00	38550	20240216	-61.45	12500	20240805	18.88	38550	-61.45	20240216	12500	18.88	20240805	38550	-61.45	20240216	12500	18.88	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
97	20240814	090552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14680	290	2	2.02	67277970	4583	6.26	14620	14740	14620	18700	10080	14390	14679.90	0.08	1323	14930	14660	14410	14140	13890	14535	14015	76	4310	500	10360	10	1	15144233	2223	3.55	0.88	12	0.03	4136.00	16590.00	38550	20240216	-61.92	12500	20240805	17.44	38550	-61.92	20240216	12500	17.44	20240805	38550	-61.92	20240216	12500	17.44	20240805	5.63	N	054450	500	75 억	11619	N	N	14	N	N
98	20240813	160515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	-170	5	-1.17	1039877710	72607	85.60	14600	14680	14160	18920	10200	14560	14321.98	0.04	4871	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2179	3.48	0.87	12	0.48	4136.00	16590.00	38550	20240216	-62.67	12500	20240805	15.12	38550	-62.67	20240216	12500	15.12	20240805	38550	-62.67	20240216	12500	15.12	20240805	5.56	N	054450	500	75 억	6654	N	N	14	N	N
99	20240813	150518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	-200	5	-1.37	1007825580	70377	82.97	14600	14680	14160	18920	10200	14560	14320.38	0.04	4264	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2175	3.47	0.87	12	0.46	4136.00	16590.00	38550	20240216	-62.75	12500	20240805	14.88	38550	-62.75	20240216	12500	14.88	20240805	38550	-62.75	20240216	12500	14.88	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
100	20240813	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14260	-300	5	-2.06	915616970	63939	75.38	14600	14680	14160	18920	10200	14560	14320.16	0.04	1259	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2160	3.45	0.86	12	0.42	4136.00	16590.00	38550	20240216	-63.01	12500	20240805	14.08	38550	-63.01	20240216	12500	14.08	20240805	38550	-63.01	20240216	12500	14.08	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
101	20240813	130520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14270	-290	5	-1.99	827897120	57787	68.13	14600	14680	14160	18920	10200	14560	14326.70	0.04	616	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2161	3.45	0.86	12	0.38	4136.00	16590.00	38550	20240216	-62.98	12500	20240805	14.16	38550	-62.98	20240216	12500	14.16	20240805	38550	-62.98	20240216	12500	14.16	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
102	20240813	120516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14240	-320	5	-2.20	758080950	52895	62.36	14600	14680	14160	18920	10200	14560	14331.81	0.04	-1915	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2157	3.44	0.86	12	0.35	4136.00	16590.00	38550	20240216	-63.06	12500	20240805	13.92	38550	-63.06	20240216	12500	13.92	20240805	38550	-63.06	20240216	12500	13.92	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
103	20240813	110515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	-310	5	-2.13	543473990	37805	44.57	14600	14680	14210	18920	10200	14560	14375.72	0.04	-8229	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2158	3.45	0.86	12	0.25	4136.00	16590.00	38550	20240216	-63.04	12500	20240805	14.00	38550	-63.04	20240216	12500	14.00	20240805	38550	-63.04	20240216	12500	14.00	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
104	20240813	100515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14280	-280	5	-1.92	361755320	25049	29.53	14600	14680	14260	18920	10200	14560	14441.91	0.04	-7363	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2163	3.45	0.86	12	0.17	4136.00	16590.00	38550	20240216	-62.96	12500	20240805	14.24	38550	-62.96	20240216	12500	14.24	20240805	38550	-62.96	20240216	12500	14.24	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
105	20240813	090518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14640	80	2	0.55	39214490	2683	3.16	14600	14670	14540	18920	10200	14560	14615.91	0.04	-588	15026	14792	14426	14192	13826	14910	14310	76	4360	500	10480	10	1	15144233	2217	3.54	0.88	12	0.02	4136.00	16590.00	38550	20240216	-62.02	12500	20240805	17.12	38550	-62.02	20240216	12500	17.12	20240805	38550	-62.02	20240216	12500	17.12	20240805	5.56	N	054450	500	75 억	6654	N	N	25	N	N
106	20240812	160513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	320	2	2.25	1219089640	84210	47.00	14060	14660	14060	18510	9970	14240	14476.75	0.00	10827	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2205	3.52	0.88	12	0.56	4136.00	16590.00	38550	20240216	-62.23	12500	20240805	16.48	38550	-62.23	20240216	12500	16.48	20240805	38550	-62.23	20240216	12500	16.48	20240805	5.63	N	054450	500	75 억	0	N	N	25	N	N
107	20240812	150515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14540	300	2	2.11	1161365110	80241	44.79	14060	14660	14060	18510	9970	14240	14473.47	0.00	9967	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2202	3.52	0.88	12	0.53	4136.00	16590.00	38550	20240216	-62.28	12500	20240805	16.32	38550	-62.28	20240216	12500	16.32	20240805	38550	-62.28	20240216	12500	16.32	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
108	20240812	140514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14450	210	2	1.47	1081927580	74773	41.74	14060	14660	14060	18510	9970	14240	14469.50	0.00	9570	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2188	3.49	0.87	12	0.49	4136.00	16590.00	38550	20240216	-62.52	12500	20240805	15.60	38550	-62.52	20240216	12500	15.60	20240805	38550	-62.52	20240216	12500	15.60	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
109	20240812	130510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14510	270	2	1.90	903202300	62368	34.81	14060	14660	14060	18510	9970	14240	14481.83	0.00	7280	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2197	3.51	0.87	12	0.41	4136.00	16590.00	38550	20240216	-62.36	12500	20240805	16.08	38550	-62.36	20240216	12500	16.08	20240805	38550	-62.36	20240216	12500	16.08	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
110	20240812	120511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14460	220	2	1.54	700082630	48323	26.97	14060	14660	14060	18510	9970	14240	14487.57	0.00	1649	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2190	3.50	0.87	12	0.32	4136.00	16590.00	38550	20240216	-62.49	12500	20240805	15.68	38550	-62.49	20240216	12500	15.68	20240805	38550	-62.49	20240216	12500	15.68	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
111	20240812	110510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14500	260	2	1.83	601703820	41523	23.18	14060	14660	14060	18510	9970	14240	14490.86	0.00	1693	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2196	3.51	0.87	12	0.27	4136.00	16590.00	38550	20240216	-62.39	12500	20240805	16.00	38550	-62.39	20240216	12500	16.00	20240805	38550	-62.39	20240216	12500	16.00	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
112	20240812	100508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14460	220	2	1.54	435098480	30030	16.76	14060	14660	14060	18510	9970	14240	14488.80	0.00	4280	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2190	3.50	0.87	12	0.20	4136.00	16590.00	38550	20240216	-62.49	12500	20240805	15.68	38550	-62.49	20240216	12500	15.68	20240805	38550	-62.49	20240216	12500	15.68	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
113	20240812	090506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	100	2	0.70	70646120	4974	2.78	14060	14350	14060	18510	9970	14240	14203.07	0.00	3255	14740	14490	14170	13920	13600	14615	14045	76	4270	500	10250	10	1	15144233	2172	3.47	0.86	12	0.03	4136.00	16590.00	38550	20240216	-62.80	12500	20240805	14.72	38550	-62.80	20240216	12500	14.72	20240805	38550	-62.80	20240216	12500	14.72	20240805	5.63	N	054450	500	75 억	0	N	N	11	N	N
114	20240809	160506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14240	290	2	2.08	2520656440	178944	147.62	13850	14420	13850	18130	9770	13950	14087.60	0.00	975	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2157	3.44	0.86	12	1.18	4136.00	16590.00	38550	20240216	-63.06	12500	20240805	13.92	38550	-63.06	20240216	12500	13.92	20240805	38550	-63.06	20240216	12500	13.92	20240805	5.70	N	054450	500	75 억	0	N	N	11	N	N
115	20240809	150517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	230	2	1.65	2380968300	169124	139.52	13850	14420	13850	18130	9770	13950	14079.59	0.00	257	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2147	3.43	0.85	12	1.12	4136.00	16590.00	38550	20240216	-63.22	12500	20240805	13.44	38550	-63.22	20240216	12500	13.44	20240805	38550	-63.22	20240216	12500	13.44	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
116	20240809	140515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13960	10	2	0.07	2110317570	149983	123.73	13850	14420	13850	18130	9770	13950	14071.81	0.00	-5136	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2114	3.38	0.84	12	0.99	4136.00	16590.00	38550	20240216	-63.79	12500	20240805	11.68	38550	-63.79	20240216	12500	11.68	20240805	38550	-63.79	20240216	12500	11.68	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
117	20240809	130516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14050	100	2	0.72	1894390470	134571	111.02	13850	14420	13850	18130	9770	13950	14078.94	0.00	-784	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2128	3.40	0.85	12	0.89	4136.00	16590.00	38550	20240216	-63.55	12500	20240805	12.40	38550	-63.55	20240216	12500	12.40	20240805	38550	-63.55	20240216	12500	12.40	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
118	20240809	120515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	80	2	0.57	1763487320	125223	103.31	13850	14420	13850	18130	9770	13950	14084.67	0.00	-3387	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2125	3.39	0.85	12	0.83	4136.00	16590.00	38550	20240216	-63.61	12500	20240805	12.24	38550	-63.61	20240216	12500	12.24	20240805	38550	-63.61	20240216	12500	12.24	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
119	20240809	110508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	40	2	0.29	1409638140	99825	82.35	13850	14420	13850	18130	9770	13950	14124.17	0.00	-3404	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2119	3.38	0.84	12	0.66	4136.00	16590.00	38550	20240216	-63.71	12500	20240805	11.92	38550	-63.71	20240216	12500	11.92	20240805	38550	-63.71	20240216	12500	11.92	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
120	20240809	100517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	230	2	1.65	1016065850	71848	59.27	13850	14420	13850	18130	9770	13950	14146.70	0.00	4484	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2147	3.43	0.85	12	0.47	4136.00	16590.00	38550	20240216	-63.22	12500	20240805	13.44	38550	-63.22	20240216	12500	13.44	20240805	38550	-63.22	20240216	12500	13.44	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
121	20240809	090509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14080	130	2	0.93	373419330	26743	22.06	13850	14230	13850	18130	9770	13950	13964.19	0.00	9786	14476	14212	13956	13692	13436	14085	13565	76	4180	500	10040	10	1	15144233	2132	3.40	0.85	12	0.18	4136.00	16590.00	38550	20240216	-63.48	12500	20240805	12.64	38550	-63.48	20240216	12500	12.64	20240805	38550	-63.48	20240216	12500	12.64	20240805	5.70	N	054450	500	75 억	0	N	N	13	N	N
122	20240808	160503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	-280	5	-1.97	1501670700	107671	62.99	13990	14220	13700	18490	9970	14230	13946.82	0.01	-8858	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2113	3.37	0.84	12	0.71	4136.00	16590.00	38550	20240216	-63.81	12500	20240805	11.60	38550	-63.81	20240216	12500	11.60	20240805	38550	-63.81	20240216	12500	11.60	20240805	6.12	N	054450	500	75 억	835	N	N	13	N	N
123	20240808	150508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13960	-270	5	-1.90	1421432760	101917	59.62	13990	14220	13700	18490	9970	14230	13946.96	0.01	-8496	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2114	3.38	0.84	12	0.67	4136.00	16590.00	38550	20240216	-63.79	12500	20240805	11.68	38550	-63.79	20240216	12500	11.68	20240805	38550	-63.79	20240216	12500	11.68	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
124	20240808	140510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14050	-180	5	-1.26	1256099870	90079	52.70	13990	14220	13700	18490	9970	14230	13944.43	0.01	-13783	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2128	3.40	0.85	12	0.59	4136.00	16590.00	38550	20240216	-63.55	12500	20240805	12.40	38550	-63.55	20240216	12500	12.40	20240805	38550	-63.55	20240216	12500	12.40	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
125	20240808	130511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	-120	5	-0.84	1084546040	77833	45.53	13990	14220	13700	18490	9970	14230	13934.27	0.01	-13451	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2137	3.41	0.85	12	0.51	4136.00	16590.00	38550	20240216	-63.40	12500	20240805	12.88	38550	-63.40	20240216	12500	12.88	20240805	38550	-63.40	20240216	12500	12.88	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
126	20240808	120515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	-120	5	-0.84	977874000	70285	41.12	13990	14120	13700	18490	9970	14230	13912.98	0.01	-15641	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2137	3.41	0.85	12	0.46	4136.00	16590.00	38550	20240216	-63.40	12500	20240805	12.88	38550	-63.40	20240216	12500	12.88	20240805	38550	-63.40	20240216	12500	12.88	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
127	20240808	110511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14020	-210	5	-1.48	812836490	58545	34.25	13990	14080	13700	18490	9970	14230	13883.96	0.01	-16258	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2123	3.39	0.85	12	0.39	4136.00	16590.00	38550	20240216	-63.63	12500	20240805	12.16	38550	-63.63	20240216	12500	12.16	20240805	38550	-63.63	20240216	12500	12.16	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
128	20240808	100507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13890	-340	5	-2.39	602925260	43488	25.44	13990	14080	13700	18490	9970	14230	13864.18	0.01	-17224	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2104	3.36	0.84	12	0.29	4136.00	16590.00	38550	20240216	-63.97	12500	20240805	11.12	38550	-63.97	20240216	12500	11.12	20240805	38550	-63.97	20240216	12500	11.12	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
129	20240808	090505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13900	-330	5	-2.32	68552460	4927	2.88	13990	14000	13840	18490	9970	14230	13913.63	0.01	938	14903	14566	14093	13756	13283	14735	13925	76	4260	500	10240	10	1	15144233	2105	3.36	0.84	12	0.03	4136.00	16590.00	38550	20240216	-63.94	12500	20240805	11.20	38550	-63.94	20240216	12500	11.20	20240805	38550	-63.94	20240216	12500	11.20	20240805	6.12	N	054450	500	75 억	835	N	N	128	N	N
130	20240807	160458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14230	170	2	1.21	2393229440	170310	59.57	13620	14430	13620	18270	9850	14060	14052.19	0.14	-20398	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2155	3.44	0.86	12	1.12	4136.00	16590.00	38550	20240216	-63.09	12500	20240805	13.84	38550	-63.09	20240216	12500	13.84	20240805	38550	-63.09	20240216	12500	13.84	20240805	6.73	N	054450	500	75 억	20560	N	N	128	N	N
131	20240807	150505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14150	90	2	0.64	2314737430	164787	57.63	13620	14430	13620	18270	9850	14060	14046.84	0.14	-19070	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2143	3.42	0.85	12	1.09	4136.00	16590.00	38550	20240216	-63.29	12500	20240805	13.20	38550	-63.29	20240216	12500	13.20	20240805	38550	-63.29	20240216	12500	13.20	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
132	20240807	140509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	190	2	1.35	1914827790	136709	47.81	13620	14300	13620	18270	9850	14060	14006.59	0.14	-18430	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2158	3.45	0.86	12	0.90	4136.00	16590.00	38550	20240216	-63.04	12500	20240805	14.00	38550	-63.04	20240216	12500	14.00	20240805	38550	-63.04	20240216	12500	14.00	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
133	20240807	130505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	120	2	0.85	1733940460	123969	43.36	13620	14220	13620	18270	9850	14060	13986.88	0.14	-19882	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2147	3.43	0.85	12	0.82	4136.00	16590.00	38550	20240216	-63.22	12500	20240805	13.44	38550	-63.22	20240216	12500	13.44	20240805	38550	-63.22	20240216	12500	13.44	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
134	20240807	120507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14150	90	2	0.64	1417389980	101598	35.53	13620	14160	13620	18270	9850	14060	13950.96	0.14	-13221	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2143	3.42	0.85	12	0.67	4136.00	16590.00	38550	20240216	-63.29	12500	20240805	13.20	38550	-63.29	20240216	12500	13.20	20240805	38550	-63.29	20240216	12500	13.20	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
135	20240807	110506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-60	5	-0.43	1115398470	80138	28.03	13620	14140	13620	18270	9850	14060	13918.46	0.14	-14706	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2120	3.38	0.84	12	0.53	4136.00	16590.00	38550	20240216	-63.68	12500	20240805	12.00	38550	-63.68	20240216	12500	12.00	20240805	38550	-63.68	20240216	12500	12.00	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
136	20240807	100501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13860	-200	5	-1.42	677257270	48699	17.03	13620	14140	13620	18270	9850	14060	13906.99	0.14	-18783	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2099	3.35	0.84	12	0.32	4136.00	16590.00	38550	20240216	-64.05	12500	20240805	10.88	38550	-64.05	20240216	12500	10.88	20240805	38550	-64.05	20240216	12500	10.88	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
137	20240807	090501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	-110	5	-0.78	109501630	7999	2.80	13620	14000	13620	18270	9850	14060	13689.18	0.14	1199	14840	14450	13840	13450	12840	14645	13645	76	4210	500	10120	10	1	15144233	2113	3.37	0.84	12	0.05	4136.00	16590.00	38550	20240216	-63.81	12500	20240805	11.60	38550	-63.81	20240216	12500	11.60	20240805	38550	-63.81	20240216	12500	11.60	20240805	6.73	N	054450	500	75 억	20560	N	N	49	N	N
138	20240806	160456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14060	860	2	6.52	3924082580	283446	53.55	13250	14230	13230	17160	9240	13200	13846.49	0.00	80694	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2129	3.40	0.85	12	1.87	4136.00	16590.00	38550	20240216	-63.53	12500	20240805	12.48	38550	-63.53	20240216	12500	12.48	20240805	38550	-63.53	20240216	12500	12.48	20240805	6.91	N	054450	500	75 억	0	N	N	49	N	N
139	20240806	150505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	890	2	6.74	3582825130	259123	48.96	13250	14230	13230	17160	9240	13200	13830.60	0.00	70812	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2134	3.41	0.85	12	1.71	4136.00	16590.00	38550	20240216	-63.45	12500	20240805	12.72	38550	-63.45	20240216	12500	12.72	20240805	38550	-63.45	20240216	12500	12.72	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
140	20240806	140502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	790	2	5.98	3120459830	226241	42.74	13250	14230	13230	17160	9240	13200	13796.83	0.00	61485	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2119	3.38	0.84	12	1.49	4136.00	16590.00	38550	20240216	-63.71	12500	20240805	11.92	38550	-63.71	20240216	12500	11.92	20240805	38550	-63.71	20240216	12500	11.92	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
141	20240806	130501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	830	2	6.29	2759463750	200479	37.88	13250	14230	13230	17160	9240	13200	13768.86	0.00	54392	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2125	3.39	0.85	12	1.32	4136.00	16590.00	38550	20240216	-63.61	12500	20240805	12.24	38550	-63.61	20240216	12500	12.24	20240805	38550	-63.61	20240216	12500	12.24	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
142	20240806	120504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	650	2	4.92	2522348340	183479	34.66	13250	14230	13230	17160	9240	13200	13752.13	0.00	44248	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2097	3.35	0.83	12	1.21	4136.00	16590.00	38550	20240216	-64.07	12500	20240805	10.80	38550	-64.07	20240216	12500	10.80	20240805	38550	-64.07	20240216	12500	10.80	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
143	20240806	110459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	560	2	4.24	2278656470	165817	31.33	13250	14230	13230	17160	9240	13200	13747.24	0.00	40146	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2084	3.33	0.83	12	1.09	4136.00	16590.00	38550	20240216	-64.31	12500	20240805	10.08	38550	-64.31	20240216	12500	10.08	20240805	38550	-64.31	20240216	12500	10.08	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
144	20240806	100457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	960	2	7.27	1823583560	132989	25.13	13250	14230	13230	17160	9240	13200	13718.49	0.00	42545	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2144	3.42	0.85	12	0.88	4136.00	16590.00	38550	20240216	-63.27	12500	20240805	13.28	38550	-63.27	20240216	12500	13.28	20240805	38550	-63.27	20240216	12500	13.28	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
145	20240806	090459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	610	2	4.62	689834140	51491	9.73	13250	14230	13230	17160	9240	13200	13403.46	0.00	13369	16733	14966	13733	11966	10733	14350	11350	76	3960	500	9500	10	1	15144233	2091	3.34	0.83	12	0.34	4136.00	16590.00	38550	20240216	-64.18	12500	20240805	10.48	38550	-64.18	20240216	12500	10.48	20240805	38550	-64.18	20240216	12500	10.48	20240805	6.91	N	054450	500	75 억	0	N	N	602	N	N
146	20240805	160451	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13200	-2770	5	-17.35	7395229040	522939	313.42	15310	15500	12500	20750	11180	15970	14143.62	0.00	138986	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	1999	3.19	0.80	12	3.45	4136.00	16590.00	38550	20240216	-65.76	12500	20240805	5.60	38550	-65.76	20240216	12500	5.60	20240805	38550	-65.76	20240216	12500	5.60	20240805	6.99	N	054450	500	75 억	0	N	N	602	N	N
147	20240805	150458	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13130	-2840	5	-17.78	6744168960	472954	283.46	15310	15500	12500	20750	11180	15970	14259.67	0.00	121630	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	1988	3.17	0.79	12	3.12	4136.00	16590.00	38550	20240216	-65.94	12500	20240805	5.04	38550	-65.94	20240216	12500	5.04	20240805	38550	-65.94	20240216	12500	5.04	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
148	20240805	140500	58	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13820	-2150	5	-13.46	5187940090	354527	212.49	15310	15500	13810	20750	11180	15970	14633.41	0.00	89637	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	2093	3.34	0.83	12	2.34	4136.00	16590.00	38550	20240216	-64.15	13810	20240805	0.07	38550	-64.15	20240216	13810	0.07	20240805	38550	-64.15	20240216	13810	0.07	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
149	20240805	130458	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14090	-1880	5	-11.77	4423411200	299862	179.72	15310	15500	14090	20750	11180	15970	14751.49	0.00	85243	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	2134	3.41	0.85	12	1.98	4136.00	16590.00	38550	20240216	-63.45	14090	20240805	0.00	38550	-63.45	20240216	14090	0.00	20240805	38550	-63.45	20240216	14090	0.00	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
150	20240805	120455	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14360	-1610	5	-10.08	3873707110	261260	156.59	15310	15500	14310	20750	11180	15970	14827.02	0.00	84812	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	2175	3.47	0.87	12	1.73	4136.00	16590.00	38550	20240216	-62.75	14310	20240805	0.35	38550	-62.75	20240216	14310	0.35	20240805	38550	-62.75	20240216	14310	0.35	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
151	20240805	110458	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14580	-1390	5	-8.70	3146475560	210954	126.43	15310	15500	14510	20750	11180	15970	14915.46	0.00	73261	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	2208	3.53	0.88	12	1.39	4136.00	16590.00	38550	20240216	-62.18	14510	20240805	0.48	38550	-62.18	20240216	14510	0.48	20240805	38550	-62.18	20240216	14510	0.48	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
152	20240805	100454	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14910	-1060	5	-6.64	1938660450	128338	76.92	15310	15500	14900	20750	11180	15970	15105.90	0.00	41522	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	2258	3.60	0.90	12	0.85	4136.00	16590.00	38550	20240216	-61.32	14900	20240805	0.07	38550	-61.32	20240216	14900	0.07	20240805	38550	-61.32	20240216	14900	0.07	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
153	20240805	090452	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15350	-620	5	-3.88	151547990	9874	5.92	15310	15500	15310	20750	11180	15970	15348.19	0.00	3206	17343	16656	16313	15626	15283	16485	15455	76	4780	500	11490	10	1	15144233	2325	3.71	0.93	12	0.07	4136.00	16590.00	38550	20240216	-60.18	15310	20240805	0.26	38550	-60.18	20240216	15310	0.26	20240805	38550	-60.18	20240216	15310	0.26	20240805	6.99	N	054450	500	75 억	0	N	N	757	N	N
154	20240802	160447	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15970	-1320	5	-7.63	2671352960	163436	244.26	16750	17000	15970	22450	12110	17290	16347.10	0.00	-18994	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2419	3.86	0.96	12	1.08	4136.00	16590.00	38550	20240216	-58.57	15970	20240802	0.00	38550	-58.57	20240216	15970	0.00	20240802	38550	-58.57	20240216	15970	0.00	20240802	7.09	N	054450	500	75 억	0	N	N	757	N	N
155	20240802	150446	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16010	-1280	5	-7.40	2493435100	152308	227.63	16750	17000	15970	22450	12110	17290	16370.99	0.00	-21097	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2425	3.87	0.97	12	1.01	4136.00	16590.00	38550	20240216	-58.47	15970	20240802	0.25	38550	-58.47	20240216	15970	0.25	20240802	38550	-58.47	20240216	15970	0.25	20240802	7.09	N	054450	500	75 억	0	N	N	0	N	N
156	20240802	140450	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16190	-1100	5	-6.36	1895191260	115038	171.93	16750	17000	16190	22450	12110	17290	16474.47	0.00	-27631	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2452	3.91	0.98	12	0.76	4136.00	16590.00	38550	20240216	-58.00	16190	20240802	0.00	38550	-58.00	20240216	16190	0.00	20240802	38550	-58.00	20240216	16190	0.00	20240802	7.09	N	054450	500	75 억	0	N	N	0	N	N
157	20240802	130449	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16320	-970	5	-5.61	1629967300	98714	147.53	16750	17000	16270	22450	12110	17290	16512.00	0.00	-25759	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2472	3.95	0.98	12	0.65	4136.00	16590.00	38550	20240216	-57.67	16270	20240802	0.31	38550	-57.67	20240216	16270	0.31	20240802	38550	-57.67	20240216	16270	0.31	20240802	7.09	N	054450	500	75 억	0	N	N	0	N	N
158	20240802	120449	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16300	-990	5	-5.73	1496177990	90503	135.26	16750	17000	16280	22450	12110	17290	16531.79	0.00	-26144	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2469	3.94	0.98	12	0.60	4136.00	16590.00	38550	20240216	-57.72	16280	20240802	0.12	38550	-57.72	20240216	16280	0.12	20240802	38550	-57.72	20240216	16280	0.12	20240802	7.09	N	054450	500	75 억	0	N	N	0	N	N
159	20240802	110449	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16490	-800	5	-4.63	988161170	59523	88.96	16750	17000	16480	22450	12110	17290	16601.31	0.00	-18985	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2497	3.99	0.99	12	0.39	4136.00	16590.00	38550	20240216	-57.22	16480	20240802	0.06	38550	-57.22	20240216	16480	0.06	20240802	38550	-57.22	20240216	16480	0.06	20240802	7.09	N	054450	500	75 억	0	N	N	0	N	N
160	20240802	100446	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16630	-660	5	-3.82	763340060	45922	68.63	16750	17000	16480	22450	12110	17290	16622.51	0.00	-15869	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2518	4.02	1.00	12	0.30	4136.00	16590.00	38550	20240216	-56.86	16480	20240802	0.91	38550	-56.86	20240216	16480	0.91	20240802	38550	-56.86	20240216	16480	0.91	20240802	7.09	N	054450	500	75 억	0	N	N	0	N	N
161	20240802	090451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16810	-480	5	-2.78	110474180	6569	9.82	16750	17000	16750	22450	12110	17290	16817.36	0.00	-2170	17983	17636	17433	17086	16883	17535	16985	76	5160	500	12440	10	1	15144233	2546	4.06	1.01	12	0.04	4136.00	16590.00	38550	20240216	-56.39	16710	20240731	0.60	38550	-56.39	20240216	16710	0.60	20240731	38550	-56.39	20240216	16710	0.60	20240731	7.09	N	054450	500	75 억	0	N	N	0	N	N
162	20240801	160445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17290	-50	5	-0.29	1156566570	66217	62.12	17590	17780	17230	22500	12140	17340	17466.76	0.00	3648	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2618	4.18	1.04	12	0.44	4136.00	16590.00	38550	20240216	-55.15	16710	20240731	3.47	38550	-55.15	20240216	16710	3.47	20240731	38550	-55.15	20240216	16710	3.47	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
163	20240801	150458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17390	50	2	0.29	1092168710	62499	58.63	17590	17780	17230	22500	12140	17340	17474.98	0.00	3827	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2634	4.20	1.05	12	0.41	4136.00	16590.00	38550	20240216	-54.89	16710	20240731	4.07	38550	-54.89	20240216	16710	4.07	20240731	38550	-54.89	20240216	16710	4.07	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
164	20240801	140454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17400	60	2	0.35	1015536600	58090	54.49	17590	17780	17230	22500	12140	17340	17482.12	0.00	4845	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2635	4.21	1.05	12	0.38	4136.00	16590.00	38550	20240216	-54.86	16710	20240731	4.13	38550	-54.86	20240216	16710	4.13	20240731	38550	-54.86	20240216	16710	4.13	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
165	20240801	130448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17400	60	2	0.35	962730700	55058	51.65	17590	17780	17230	22500	12140	17340	17485.76	0.00	4094	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2635	4.21	1.05	12	0.36	4136.00	16590.00	38550	20240216	-54.86	16710	20240731	4.13	38550	-54.86	20240216	16710	4.13	20240731	38550	-54.86	20240216	16710	4.13	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
166	20240801	120451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17390	50	2	0.29	902778480	51607	48.41	17590	17780	17230	22500	12140	17340	17493.33	0.00	2651	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2634	4.20	1.05	12	0.34	4136.00	16590.00	38550	20240216	-54.89	16710	20240731	4.07	38550	-54.89	20240216	16710	4.07	20240731	38550	-54.89	20240216	16710	4.07	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
167	20240801	110452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17320	-20	5	-0.12	788100990	45007	42.22	17590	17780	17230	22500	12140	17340	17510.63	0.00	-619	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2623	4.19	1.04	12	0.30	4136.00	16590.00	38550	20240216	-55.07	16710	20240731	3.65	38550	-55.07	20240216	16710	3.65	20240731	38550	-55.07	20240216	16710	3.65	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
168	20240801	100448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17460	120	2	0.69	508450540	28884	27.10	17590	17780	17410	22500	12140	17340	17603.19	0.00	4256	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2644	4.22	1.05	12	0.19	4136.00	16590.00	38550	20240216	-54.71	16710	20240731	4.49	38550	-54.71	20240216	16710	4.49	20240731	38550	-54.71	20240216	16710	4.49	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N
169	20240801	090441	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17700	360	2	2.08	188601650	10684	10.02	17590	17780	17570	22500	12140	17340	17652.72	0.00	3655	17826	17582	17146	16902	16466	17705	17025	76	5160	500	12480	10	1	15144233	2681	4.28	1.07	12	0.07	4136.00	16590.00	38550	20240216	-54.09	16710	20240731	5.92	38550	-54.09	20240216	16710	5.92	20240731	38550	-54.09	20240216	16710	5.92	20240731	7.12	N	054450	500	75 억	0	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History