KissMeData/079960/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19290	110	2	0.57	570611340	29799	289.20	19180	19490	18920	24900	13430	19180	19148.67	6.69	-2689	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1516	3.23	0.46	12	0.38	5975.00	41506.00	25300	20230824	-23.75	15100	20240805	27.75	22850	-15.58	20240401	15100	27.75	20240805	24300	-20.62	20230830	15100	27.75	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
3	20240830	150649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19160	-20	5	-0.10	489122240	25563	248.09	19180	19490	18920	24900	13430	19180	19133.99	6.69	-1601	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1506	3.21	0.46	12	0.33	5975.00	41506.00	25300	20230824	-24.27	15100	20240805	26.89	22850	-16.15	20240401	15100	26.89	20240805	24300	-21.15	20230830	15100	26.89	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
4	20240830	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19170	-10	5	-0.05	335212160	17474	169.58	19180	19490	19080	24900	13430	19180	19183.48	6.69	-1930	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1507	3.21	0.46	12	0.22	5975.00	41506.00	25300	20230824	-24.23	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	24300	-21.11	20230830	15100	26.95	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
5	20240830	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19090	-90	5	-0.47	312205040	16270	157.90	19180	19490	19080	24900	13430	19180	19189.00	6.69	-2131	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1500	3.19	0.46	12	0.21	5975.00	41506.00	25300	20230824	-24.55	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	24300	-21.44	20230830	15100	26.42	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
6	20240830	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19180	0	3	0.00	253356300	13189	128.00	19180	19490	19100	24900	13430	19180	19209.67	6.69	-1297	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1508	3.21	0.46	12	0.17	5975.00	41506.00	25300	20230824	-24.19	15100	20240805	27.02	22850	-16.06	20240401	15100	27.02	20240805	24300	-21.07	20230830	15100	27.02	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
7	20240830	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19290	110	2	0.57	157716280	8190	79.48	19180	19490	19100	24900	13430	19180	19257.18	6.69	-1193	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1516	3.23	0.46	12	0.10	5975.00	41506.00	25300	20230824	-23.75	15100	20240805	27.75	22850	-15.58	20240401	15100	27.75	20240805	24300	-20.62	20230830	15100	27.75	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
8	20240830	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19350	170	2	0.89	84420110	4367	42.38	19180	19490	19100	24900	13430	19180	19331.37	6.69	-430	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1521	3.24	0.47	12	0.06	5975.00	41506.00	25300	20230824	-23.52	15100	20240805	28.15	22850	-15.32	20240401	15100	28.15	20240805	24300	-20.37	20230830	15100	28.15	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
9	20240830	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19240	60	2	0.31	9576920	500	4.85	19180	19240	19100	24900	13430	19180	19153.84	6.69	139	19333	19256	19103	19026	18873	19295	19065	39	5720	500	14570	10	1	7860000	1512	3.22	0.46	12	0.01	5975.00	41506.00	25300	20230824	-23.95	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	24300	-20.82	20230830	15100	27.42	20240805	2.19	N	079960	500	39 억	525667	N	N	0	N	N
10	20240829	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19180	-10	5	-0.05	196496780	10299	85.85	18990	19180	18950	24900	13440	19190	19079.21	6.71	-1715	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1508	3.21	0.46	12	0.13	5975.00	41506.00	25300	20230824	-24.19	15100	20240805	27.02	22850	-16.06	20240401	15100	27.02	20240805	24650	-22.19	20230829	15100	27.02	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
11	20240829	150659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19120	-70	5	-0.36	140466280	7372	61.45	18990	19170	18950	24900	13440	19190	19054.03	6.71	-1372	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1503	3.20	0.46	12	0.09	5975.00	41506.00	25300	20230824	-24.43	15100	20240805	26.62	22850	-16.32	20240401	15100	26.62	20240805	24650	-22.43	20230829	15100	26.62	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
12	20240829	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19120	-70	5	-0.36	130705460	6861	57.19	18990	19170	18950	24900	13440	19190	19050.50	6.71	-1260	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1503	3.20	0.46	12	0.09	5975.00	41506.00	25300	20230824	-24.43	15100	20240805	26.62	22850	-16.32	20240401	15100	26.62	20240805	24650	-22.43	20230829	15100	26.62	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
13	20240829	130701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19060	-130	5	-0.68	107864840	5662	47.20	18990	19170	18950	24900	13440	19190	19050.66	6.71	-1340	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1498	3.19	0.46	12	0.07	5975.00	41506.00	25300	20230824	-24.66	15100	20240805	26.23	22850	-16.59	20240401	15100	26.23	20240805	24650	-22.68	20230829	15100	26.23	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
14	20240829	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19110	-80	5	-0.42	92496350	4858	40.50	18990	19120	18950	24900	13440	19190	19040.01	6.71	-791	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1502	3.20	0.46	12	0.06	5975.00	41506.00	25300	20230824	-24.47	15100	20240805	26.56	22850	-16.37	20240401	15100	26.56	20240805	24650	-22.47	20230829	15100	26.56	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
15	20240829	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19020	-170	5	-0.89	73144330	3845	32.05	18990	19110	18950	24900	13440	19190	19023.23	6.71	-790	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1495	3.18	0.46	12	0.05	5975.00	41506.00	25300	20230824	-24.82	15100	20240805	25.96	22850	-16.76	20240401	15100	25.96	20240805	24650	-22.84	20230829	15100	25.96	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
16	20240829	100656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19020	-170	5	-0.89	50466300	2655	22.13	18990	19110	18950	24900	13440	19190	19008.02	6.71	-462	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1495	3.18	0.46	12	0.03	5975.00	41506.00	25300	20230824	-24.82	15100	20240805	25.96	22850	-16.76	20240401	15100	25.96	20240805	24650	-22.84	20230829	15100	25.96	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
17	20240829	090658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-190	5	-0.99	9799660	516	4.30	18990	19000	18960	24900	13440	19190	18991.59	6.71	-87	19483	19336	19103	18956	18723	19410	19030	39	5710	500	14580	10	1	7860000	1493	3.18	0.46	12	0.01	5975.00	41506.00	25300	20230824	-24.90	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	24650	-22.92	20230829	15100	25.83	20240805	2.21	N	079960	500	39 억	527614	N	N	0	N	N
18	20240828	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19190	110	2	0.58	227600740	11996	67.89	19080	19250	18870	24800	13360	19080	18973.03	6.70	1091	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1508	3.21	0.46	12	0.15	5975.00	41506.00	25300	20230824	-24.15	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	24650	-22.15	20230829	15100	27.09	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
19	20240828	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-80	5	-0.42	164006160	8661	49.02	19080	19080	18870	24800	13360	19080	18936.17	6.70	382	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1493	3.18	0.46	12	0.11	5975.00	41506.00	25300	20230824	-24.90	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	24650	-22.92	20230829	15100	25.83	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
20	20240828	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18920	-160	5	-0.84	157545050	8320	47.09	19080	19080	18870	24800	13360	19080	18935.70	6.70	313	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1487	3.17	0.46	12	0.11	5975.00	41506.00	25300	20230824	-25.22	15100	20240805	25.30	22850	-17.20	20240401	15100	25.30	20240805	24650	-23.25	20230829	15100	25.30	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
21	20240828	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18910	-170	5	-0.89	127865450	6751	38.21	19080	19080	18870	24800	13360	19080	18940.22	6.70	-33	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1486	3.16	0.46	12	0.09	5975.00	41506.00	25300	20230824	-25.26	15100	20240805	25.23	22850	-17.24	20240401	15100	25.23	20240805	24650	-23.29	20230829	15100	25.23	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
22	20240828	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18890	-190	5	-1.00	114240680	6032	34.14	19080	19080	18870	24800	13360	19080	18939.10	6.70	50	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1485	3.16	0.46	12	0.08	5975.00	41506.00	25300	20230824	-25.34	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	24650	-23.37	20230829	15100	25.10	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
23	20240828	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19050	-30	5	-0.16	84120500	4439	25.12	19080	19080	18870	24800	13360	19080	18950.33	6.70	-638	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1497	3.19	0.46	12	0.06	5975.00	41506.00	25300	20230824	-24.70	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	24650	-22.72	20230829	15100	26.16	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
24	20240828	100705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18980	-100	5	-0.52	42778830	2257	12.77	19080	19080	18890	24800	13360	19080	18953.85	6.70	-364	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1492	3.18	0.46	12	0.03	5975.00	41506.00	25300	20230824	-24.98	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	24650	-23.00	20230829	15100	25.70	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
25	20240828	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19080	0	3	0.00	3834840	201	1.14	19080	19080	19000	24800	13360	19080	19078.81	6.70	-21	19480	19280	19090	18890	18700	19185	18795	39	5720	500	14500	10	1	7860000	1500	3.19	0.46	12	0.00	5975.00	41506.00	25300	20230824	-24.58	15100	20240805	26.36	22850	-16.50	20240401	15100	26.36	20240805	24650	-22.60	20230829	15100	26.36	20240805	2.21	N	079960	500	39 억	526495	N	N	0	N	N
26	20240827	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19080	-220	5	-1.14	335673830	17666	47.97	19290	19290	18900	25050	13510	19300	19001.08	6.73	-2858	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1500	3.19	0.46	12	0.22	5975.00	41506.00	25300	20230824	-24.58	15100	20240805	26.36	22850	-16.50	20240401	15100	26.36	20240805	24650	-22.60	20230829	15100	26.36	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
27	20240827	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19090	-210	5	-1.09	281149330	14809	40.21	19290	19290	18900	25050	13510	19300	18985.03	6.73	-1784	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1500	3.19	0.46	12	0.19	5975.00	41506.00	25300	20230824	-24.55	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	24650	-22.56	20230829	15100	26.42	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
28	20240827	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18950	-350	5	-1.81	229299060	12074	32.79	19290	19290	18900	25050	13510	19300	18991.14	6.73	-1407	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1489	3.17	0.46	12	0.15	5975.00	41506.00	25300	20230824	-25.10	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	24650	-23.12	20230829	15100	25.50	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
29	20240827	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18990	-310	5	-1.61	159113080	8372	22.73	19290	19290	18900	25050	13510	19300	19005.38	6.73	-1402	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1493	3.18	0.46	12	0.11	5975.00	41506.00	25300	20230824	-24.94	15100	20240805	25.76	22850	-16.89	20240401	15100	25.76	20240805	24650	-22.96	20230829	15100	25.76	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
30	20240827	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19030	-270	5	-1.40	136539420	7183	19.51	19290	19290	18900	25050	13510	19300	19008.69	6.73	-1078	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1496	3.18	0.46	12	0.09	5975.00	41506.00	25300	20230824	-24.78	15100	20240805	26.03	22850	-16.72	20240401	15100	26.03	20240805	24650	-22.80	20230829	15100	26.03	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
31	20240827	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19010	-290	5	-1.50	131672480	6927	18.81	19290	19290	18900	25050	13510	19300	19008.59	6.73	-1035	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1494	3.18	0.46	12	0.09	5975.00	41506.00	25300	20230824	-24.86	15100	20240805	25.89	22850	-16.81	20240401	15100	25.89	20240805	24650	-22.88	20230829	15100	25.89	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
32	20240827	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18980	-320	5	-1.66	123243880	6484	17.61	19290	19290	18900	25050	13510	19300	19007.38	6.73	-920	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1492	3.18	0.46	12	0.08	5975.00	41506.00	25300	20230824	-24.98	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	24650	-23.00	20230829	15100	25.70	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
33	20240827	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19270	-30	5	-0.16	7973120	415	1.13	19290	19290	19100	25050	13510	19300	19212.34	6.73	-85	19966	19632	19356	19022	18746	19495	18885	39	5750	500	14660	10	1	7860000	1515	3.23	0.46	12	0.01	5975.00	41506.00	25300	20230824	-23.83	15100	20240805	27.62	22850	-15.67	20240401	15100	27.62	20240805	24650	-21.83	20230829	15100	27.62	20240805	2.24	N	079960	500	39 억	529198	N	N	1	N	N
34	20240826	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	-390	5	-1.98	712269320	36826	73.98	19680	19690	19080	25550	13790	19690	19341.49	6.91	-13112	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1517	3.23	0.46	12	0.47	5975.00	41506.00	25300	20230824	-23.72	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	24650	-21.70	20230829	15100	27.81	20240805	2.23	N	079960	500	39 억	542910	N	N	1	N	N
35	20240826	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	-390	5	-1.98	679952140	35151	70.62	19680	19690	19080	25550	13790	19690	19343.75	6.91	-12389	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1517	3.23	0.46	12	0.45	5975.00	41506.00	25300	20230824	-23.72	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	24650	-21.70	20230829	15100	27.81	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
36	20240826	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19200	-490	5	-2.49	662044960	34222	68.75	19680	19690	19080	25550	13790	19690	19345.60	6.91	-12241	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1509	3.21	0.46	12	0.44	5975.00	41506.00	25300	20230824	-24.11	15100	20240805	27.15	22850	-15.97	20240401	15100	27.15	20240805	24650	-22.11	20230829	15100	27.15	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
37	20240826	130643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19170	-520	5	-2.64	618379560	31953	64.19	19680	19690	19080	25550	13790	19690	19352.79	6.91	-12049	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1507	3.21	0.46	12	0.41	5975.00	41506.00	25300	20230824	-24.23	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	24650	-22.23	20230829	15100	26.95	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
38	20240826	120637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19170	-520	5	-2.64	519914090	26804	53.85	19680	19690	19170	25550	13790	19690	19396.88	6.91	-10248	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1507	3.21	0.46	12	0.34	5975.00	41506.00	25300	20230824	-24.23	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	24650	-22.23	20230829	15100	26.95	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
39	20240826	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19260	-430	5	-2.18	465627070	23978	48.17	19680	19690	19260	25550	13790	19690	19418.93	6.91	-8613	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1514	3.22	0.46	12	0.31	5975.00	41506.00	25300	20230824	-23.87	15100	20240805	27.55	22850	-15.71	20240401	15100	27.55	20240805	24650	-21.87	20230829	15100	27.55	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
40	20240826	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19340	-350	5	-1.78	325720230	16732	33.61	19680	19690	19340	25550	13790	19690	19466.90	6.91	-4419	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1520	3.24	0.47	12	0.21	5975.00	41506.00	25300	20230824	-23.56	15100	20240805	28.08	22850	-15.36	20240401	15100	28.08	20240805	24650	-21.54	20230829	15100	28.08	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
41	20240826	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19670	-20	5	-0.10	17889060	911	1.83	19680	19680	19570	25550	13790	19690	19636.73	6.91	-470	20163	19926	19643	19406	19123	19785	19265	39	5860	500	14960	10	1	7860000	1546	3.29	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.25	15100	20240805	30.26	22850	-13.92	20240401	15100	30.26	20240805	24650	-20.20	20230829	15100	30.26	20240805	2.23	N	079960	500	39 억	542910	N	N	0	N	N
42	20240823	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19690	-60	5	-0.30	973850310	49751	133.61	19700	19880	19360	25650	13830	19750	19574.48	6.93	-1321	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1548	3.30	0.47	12	0.63	5975.00	41506.00	25300	20230824	-22.17	15100	20240805	30.40	22850	-13.83	20240401	15100	30.40	20240805	25300	-22.17	20230824	15100	30.40	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
43	20240823	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19560	-190	5	-0.96	848768110	43368	116.47	19700	19880	19360	25650	13830	19750	19571.30	6.93	-256	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1537	3.27	0.47	12	0.55	5975.00	41506.00	25300	20230824	-22.69	15100	20240805	29.54	22850	-14.40	20240401	15100	29.54	20240805	25300	-22.69	20230824	15100	29.54	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
44	20240823	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19590	-160	5	-0.81	681924630	34800	93.46	19700	19880	19360	25650	13830	19750	19595.54	6.93	-106	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1540	3.28	0.47	12	0.44	5975.00	41506.00	25300	20230824	-22.57	15100	20240805	29.74	22850	-14.27	20240401	15100	29.74	20240805	25300	-22.57	20230824	15100	29.74	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
45	20240823	130638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19450	-300	5	-1.52	674463370	34418	92.43	19700	19880	19360	25650	13830	19750	19596.24	6.93	-107	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1529	3.26	0.47	12	0.44	5975.00	41506.00	25300	20230824	-23.12	15100	20240805	28.81	22850	-14.88	20240401	15100	28.81	20240805	25300	-23.12	20230824	15100	28.81	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
46	20240823	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19530	-220	5	-1.11	643665530	32834	88.18	19700	19880	19360	25650	13830	19750	19603.63	6.93	2	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1535	3.27	0.47	12	0.42	5975.00	41506.00	25300	20230824	-22.81	15100	20240805	29.34	22850	-14.53	20240401	15100	29.34	20240805	25300	-22.81	20230824	15100	29.34	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
47	20240823	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19410	-340	5	-1.72	555669080	28295	75.99	19700	19880	19410	25650	13830	19750	19638.42	6.93	169	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1526	3.25	0.47	12	0.36	5975.00	41506.00	25300	20230824	-23.28	15100	20240805	28.54	22850	-15.05	20240401	15100	28.54	20240805	25300	-23.28	20230824	15100	28.54	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
48	20240823	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19700	-50	5	-0.25	470814980	23947	64.31	19700	19880	19600	25650	13830	19750	19660.71	6.93	751	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1548	3.30	0.47	12	0.30	5975.00	41506.00	25300	20230824	-22.13	15100	20240805	30.46	22850	-13.79	20240401	15100	30.46	20240805	25300	-22.13	20230824	15100	30.46	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
49	20240823	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19630	-120	5	-0.61	160852020	8177	21.96	19700	19880	19630	25650	13830	19750	19671.28	6.93	111	20216	19982	19766	19532	19316	19875	19425	39	5900	500	15010	10	1	7860000	1543	3.29	0.47	12	0.10	5975.00	41506.00	25300	20230824	-22.41	15100	20240805	30.00	22850	-14.09	20240401	15100	30.00	20240805	25300	-22.41	20230824	15100	30.00	20240805	2.24	N	079960	500	39 억	544319	N	N	2	N	N
50	20240822	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	-150	5	-0.75	737321210	37190	178.30	19980	20000	19550	25850	13930	19900	19825.90	7.03	-8030	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1552	3.31	0.48	12	0.47	5975.00	41506.00	25300	20230824	-21.94	15100	20240805	30.79	22850	-13.57	20240401	15100	30.79	20240805	25300	-21.94	20230824	15100	30.79	20240805	2.27	N	079960	500	39 억	552201	N	N	2	N	N
51	20240822	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19710	-190	5	-0.95	692554870	34923	167.43	19980	20000	19550	25850	13930	19900	19830.91	7.03	-6688	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1549	3.30	0.47	12	0.44	5975.00	41506.00	25300	20230824	-22.09	15100	20240805	30.53	22850	-13.74	20240401	15100	30.53	20240805	25300	-22.09	20230824	15100	30.53	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
52	20240822	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	-160	5	-0.80	675366410	34050	163.25	19980	20000	19550	25850	13930	19900	19834.55	7.03	-6352	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1552	3.30	0.48	12	0.43	5975.00	41506.00	25300	20230824	-21.98	15100	20240805	30.73	22850	-13.61	20240401	15100	30.73	20240805	25300	-21.98	20230824	15100	30.73	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
53	20240822	130639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	-150	5	-0.75	638140750	32158	154.18	19980	20000	19550	25850	13930	19900	19843.92	7.03	-6251	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1552	3.31	0.48	12	0.41	5975.00	41506.00	25300	20230824	-21.94	15100	20240805	30.79	22850	-13.57	20240401	15100	30.79	20240805	25300	-21.94	20230824	15100	30.79	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
54	20240822	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	-150	5	-0.75	589229010	29668	142.24	19980	20000	19650	25850	13930	19900	19860.76	7.03	-5118	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1552	3.31	0.48	12	0.38	5975.00	41506.00	25300	20230824	-21.94	15100	20240805	30.79	22850	-13.57	20240401	15100	30.79	20240805	25300	-21.94	20230824	15100	30.79	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
55	20240822	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	-120	5	-0.60	522884870	26303	126.11	19980	20000	19730	25850	13930	19900	19879.29	7.03	-2808	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1555	3.31	0.48	12	0.33	5975.00	41506.00	25300	20230824	-21.82	15100	20240805	30.99	22850	-13.44	20240401	15100	30.99	20240805	25300	-21.82	20230824	15100	30.99	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
56	20240822	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19940	40	2	0.20	232811380	11705	56.12	19980	20000	19840	25850	13930	19900	19889.91	7.03	-835	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1567	3.34	0.48	12	0.15	5975.00	41506.00	25300	20230824	-21.19	15100	20240805	32.05	22850	-12.74	20240401	15100	32.05	20240805	25300	-21.19	20230824	15100	32.05	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
57	20240822	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19970	70	2	0.35	4737350	238	1.14	19980	19980	19850	25850	13930	19900	19904.83	7.03	-209	20186	20042	19846	19702	19506	19945	19605	39	5950	500	15120	10	1	7860000	1570	3.34	0.48	12	0.00	5975.00	41506.00	25300	20230824	-21.07	15100	20240805	32.25	22850	-12.60	20240401	15100	32.25	20240805	25300	-21.07	20230824	15100	32.25	20240805	2.27	N	079960	500	39 억	552201	N	N	9	N	N
58	20240821	160631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	-40	5	-0.20	413500740	20847	52.82	19940	19990	19650	25900	13960	19940	19835.02	7.09	-5127	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1564	3.33	0.48	12	0.27	5975.00	41506.00	25300	20230824	-21.34	15100	20240805	31.79	22850	-12.91	20240401	15100	31.79	20240805	25300	-21.34	20230824	15100	31.79	20240805	2.41	N	079960	500	39 억	557044	N	N	9	N	N
59	20240821	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-20	5	-0.10	362459550	18279	46.31	19940	19990	19650	25900	13960	19940	19829.29	7.09	-3813	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1566	3.33	0.48	12	0.23	5975.00	41506.00	25300	20230824	-21.26	15100	20240805	31.92	22850	-12.82	20240401	15100	31.92	20240805	25300	-21.26	20230824	15100	31.92	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
60	20240821	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	-90	5	-0.45	340273840	17161	43.48	19940	19990	19650	25900	13960	19940	19828.32	7.09	-3592	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1560	3.32	0.48	12	0.22	5975.00	41506.00	25300	20230824	-21.54	15100	20240805	31.46	22850	-13.13	20240401	15100	31.46	20240805	25300	-21.54	20230824	15100	31.46	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
61	20240821	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19720	-220	5	-1.10	334544310	16872	42.75	19940	19990	19650	25900	13960	19940	19828.37	7.09	-3450	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1550	3.30	0.48	12	0.21	5975.00	41506.00	25300	20230824	-22.06	15100	20240805	30.60	22850	-13.70	20240401	15100	30.60	20240805	25300	-22.06	20230824	15100	30.60	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
62	20240821	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19730	-210	5	-1.05	321689670	16221	41.10	19940	19990	19650	25900	13960	19940	19831.68	7.09	-3530	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1551	3.30	0.48	12	0.21	5975.00	41506.00	25300	20230824	-22.02	15100	20240805	30.66	22850	-13.65	20240401	15100	30.66	20240805	25300	-22.02	20230824	15100	30.66	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
63	20240821	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19720	-220	5	-1.10	299296610	15084	38.22	19940	19990	19720	25900	13960	19940	19841.99	7.09	-3516	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1550	3.30	0.48	12	0.19	5975.00	41506.00	25300	20230824	-22.06	15100	20240805	30.60	22850	-13.70	20240401	15100	30.60	20240805	25300	-22.06	20230824	15100	30.60	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
64	20240821	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	-40	5	-0.20	118163930	5945	15.06	19940	19990	19750	25900	13960	19940	19876.19	7.09	374	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1564	3.33	0.48	12	0.08	5975.00	41506.00	25300	20230824	-21.34	15100	20240805	31.79	22850	-12.91	20240401	15100	31.79	20240805	25300	-21.34	20230824	15100	31.79	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
65	20240821	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	-190	5	-0.95	4957070	249	0.63	19940	19940	19750	25900	13960	19940	19907.91	7.09	1	20200	20070	19840	19710	19480	20135	19775	39	5960	500	15150	10	1	7860000	1552	3.31	0.48	12	0.00	5975.00	41506.00	25300	20230824	-21.94	15100	20240805	30.79	22850	-13.57	20240401	15100	30.79	20240805	25300	-21.94	20230824	15100	30.79	20240805	2.41	N	079960	500	39 억	557044	N	N	4	N	N
66	20240820	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19940	360	2	1.84	783718950	39367	70.53	19610	19970	19610	25450	13710	19580	19907.97	6.91	13846	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1567	3.34	0.48	12	0.50	5975.00	41506.00	25300	20230824	-21.19	15100	20240805	32.05	22850	-12.74	20240401	15100	32.05	20240805	25300	-21.19	20230824	15100	32.05	20240805	2.34	N	079960	500	39 억	542853	N	N	4	N	N
67	20240820	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19930	350	2	1.79	744799190	37415	67.03	19610	19970	19610	25450	13710	19580	19906.43	6.91	13885	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1566	3.34	0.48	12	0.48	5975.00	41506.00	25300	20230824	-21.23	15100	20240805	31.99	22850	-12.78	20240401	15100	31.99	20240805	25300	-21.23	20230824	15100	31.99	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
68	20240820	140634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19950	370	2	1.89	706904250	35514	63.63	19610	19970	19610	25450	13710	19580	19904.95	6.91	13495	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1568	3.34	0.48	12	0.45	5975.00	41506.00	25300	20230824	-21.15	15100	20240805	32.12	22850	-12.69	20240401	15100	32.12	20240805	25300	-21.15	20230824	15100	32.12	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
69	20240820	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19930	350	2	1.79	652335450	32775	58.72	19610	19970	19610	25450	13710	19580	19903.45	6.91	12330	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1566	3.34	0.48	12	0.42	5975.00	41506.00	25300	20230824	-21.23	15100	20240805	31.99	22850	-12.78	20240401	15100	31.99	20240805	25300	-21.23	20230824	15100	31.99	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
70	20240820	120633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	340	2	1.74	347270670	17459	31.28	19610	19970	19610	25450	13710	19580	19890.64	6.91	10114	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1566	3.33	0.48	12	0.22	5975.00	41506.00	25300	20230824	-21.26	15100	20240805	31.92	22850	-12.82	20240401	15100	31.92	20240805	25300	-21.26	20230824	15100	31.92	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
71	20240820	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	340	2	1.74	260735730	13118	23.50	19610	19950	19610	25450	13710	19580	19876.18	6.91	6916	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1566	3.33	0.48	12	0.17	5975.00	41506.00	25300	20230824	-21.26	15100	20240805	31.92	22850	-12.82	20240401	15100	31.92	20240805	25300	-21.26	20230824	15100	31.92	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
72	20240820	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	320	2	1.63	148030300	7456	13.36	19610	19950	19610	25450	13710	19580	19853.85	6.91	3727	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1564	3.33	0.48	12	0.09	5975.00	41506.00	25300	20230824	-21.34	15100	20240805	31.79	22850	-12.91	20240401	15100	31.79	20240805	25300	-21.34	20230824	15100	31.79	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
73	20240820	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	220	2	1.12	32717230	1655	2.97	19610	19800	19610	25450	13710	19580	19768.72	6.91	538	20366	19972	19586	19192	18806	19780	19000	39	5870	500	14880	10	1	7860000	1556	3.31	0.48	12	0.02	5975.00	41506.00	25300	20230824	-21.74	15100	20240805	31.13	22850	-13.35	20240401	15100	31.13	20240805	25300	-21.74	20230824	15100	31.13	20240805	2.34	N	079960	500	39 억	542853	N	N	7	N	N
74	20240819	160623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19580	-240	5	-1.21	1099058620	55737	91.33	19840	19980	19200	25750	13880	19820	19719.17	6.92	-730	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1539	3.28	0.47	12	0.71	5975.00	41506.00	25300	20230824	-22.61	15100	20240805	29.67	22850	-14.31	20240401	15100	29.67	20240805	25300	-22.61	20230824	15100	29.67	20240805	2.32	N	079960	500	39 억	543598	N	N	7	N	N
75	20240819	150628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19460	-360	5	-1.82	1065042080	53998	88.48	19840	19980	19200	25750	13880	19820	19723.73	6.92	232	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1530	3.26	0.47	12	0.69	5975.00	41506.00	25300	20230824	-23.08	15100	20240805	28.87	22850	-14.84	20240401	15100	28.87	20240805	25300	-23.08	20230824	15100	28.87	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
76	20240819	140629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19710	-110	5	-0.55	778581340	39304	64.40	19840	19980	19660	25750	13880	19820	19809.21	6.92	-808	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1549	3.30	0.47	12	0.50	5975.00	41506.00	25300	20230824	-22.09	15100	20240805	30.53	22850	-13.74	20240401	15100	30.53	20240805	25300	-22.09	20230824	15100	30.53	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
77	20240819	130626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	-40	5	-0.20	646934200	32648	53.50	19840	19980	19660	25750	13880	19820	19815.43	6.92	415	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1555	3.31	0.48	12	0.42	5975.00	41506.00	25300	20230824	-21.82	15100	20240805	30.99	22850	-13.44	20240401	15100	30.99	20240805	25300	-21.82	20230824	15100	30.99	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
78	20240819	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19720	-100	5	-0.50	483663620	24368	39.93	19840	19980	19660	25750	13880	19820	19848.31	6.92	969	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1550	3.30	0.48	12	0.31	5975.00	41506.00	25300	20230824	-22.06	15100	20240805	30.60	22850	-13.70	20240401	15100	30.60	20240805	25300	-22.06	20230824	15100	30.60	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
79	20240819	110628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19790	-30	5	-0.15	457047640	23017	37.72	19840	19980	19660	25750	13880	19820	19856.96	6.92	940	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1555	3.31	0.48	12	0.29	5975.00	41506.00	25300	20230824	-21.78	15100	20240805	31.06	22850	-13.39	20240401	15100	31.06	20240805	25300	-21.78	20230824	15100	31.06	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
80	20240819	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	80	2	0.40	244330780	12291	20.14	19840	19980	19660	25750	13880	19820	19878.84	6.92	3996	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1564	3.33	0.48	12	0.16	5975.00	41506.00	25300	20230824	-21.34	15100	20240805	31.79	22850	-12.91	20240401	15100	31.79	20240805	25300	-21.34	20230824	15100	31.79	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
81	20240819	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19980	160	2	0.81	39545350	1992	3.26	19840	19980	19820	25750	13880	19820	19852.08	6.92	-352	20300	20060	19760	19520	19220	19910	19370	39	5930	500	15060	10	1	7860000	1570	3.34	0.48	12	0.03	5975.00	41506.00	25300	20230824	-21.03	15100	20240805	32.32	22850	-12.56	20240401	15100	32.32	20240805	25300	-21.03	20230824	15100	32.32	20240805	2.32	N	079960	500	39 억	543598	N	N	6	N	N
82	20240816	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19820	510	2	2.64	1200654520	60976	144.36	19990	20000	19460	25100	13520	19310	19690.61	6.90	1248	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1558	3.32	0.48	12	0.78	5975.00	41506.00	25300	20230824	-21.66	15100	20240805	31.26	22850	-13.26	20240401	15100	31.26	20240805	25300	-21.66	20230824	15100	31.26	20240805	2.26	N	079960	500	39 억	542031	N	N	6	N	N
83	20240816	150625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19810	500	2	2.59	1128262130	57322	135.71	19990	20000	19460	25100	13520	19310	19682.88	6.90	1771	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1557	3.32	0.48	12	0.73	5975.00	41506.00	25300	20230824	-21.70	15100	20240805	31.19	22850	-13.30	20240401	15100	31.19	20240805	25300	-21.70	20230824	15100	31.19	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
84	20240816	140628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19670	360	2	1.86	918294890	46700	110.56	19990	20000	19460	25100	13520	19310	19663.70	6.90	252	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1546	3.29	0.47	12	0.59	5975.00	41506.00	25300	20230824	-22.25	15100	20240805	30.26	22850	-13.92	20240401	15100	30.26	20240805	25300	-22.25	20230824	15100	30.26	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
85	20240816	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19570	260	2	1.35	882756800	44889	106.27	19990	20000	19460	25100	13520	19310	19665.33	6.90	50	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1538	3.28	0.47	12	0.57	5975.00	41506.00	25300	20230824	-22.65	15100	20240805	29.60	22850	-14.35	20240401	15100	29.60	20240805	25300	-22.65	20230824	15100	29.60	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
86	20240816	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19580	270	2	1.40	861732470	43818	103.74	19990	20000	19460	25100	13520	19310	19666.18	6.90	143	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1539	3.28	0.47	12	0.56	5975.00	41506.00	25300	20230824	-22.61	15100	20240805	29.67	22850	-14.31	20240401	15100	29.67	20240805	25300	-22.61	20230824	15100	29.67	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
87	20240816	110628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19630	320	2	1.66	798424260	40586	96.08	19990	20000	19460	25100	13520	19310	19672.41	6.90	-1094	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1543	3.29	0.47	12	0.52	5975.00	41506.00	25300	20230824	-22.41	15100	20240805	30.00	22850	-14.09	20240401	15100	30.00	20240805	25300	-22.41	20230824	15100	30.00	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
88	20240816	100624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19720	410	2	2.12	493924660	24992	59.17	19990	20000	19500	25100	13520	19310	19763.31	6.90	-2256	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1550	3.30	0.48	12	0.32	5975.00	41506.00	25300	20230824	-22.06	15100	20240805	30.60	22850	-13.70	20240401	15100	30.60	20240805	25300	-22.06	20230824	15100	30.60	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
89	20240816	090626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19790	480	2	2.49	256232590	12893	30.52	19990	20000	19700	25100	13520	19310	19873.78	6.90	-2659	19776	19542	19266	19032	18756	19660	19150	39	5790	500	14670	10	1	7860000	1555	3.31	0.48	12	0.16	5975.00	41506.00	25300	20230824	-21.78	15100	20240805	31.06	22850	-13.39	20240401	15100	31.06	20240805	25300	-21.78	20230824	15100	31.06	20240805	2.26	N	079960	500	39 억	542031	N	N	0	N	N
90	20240814	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19310	260	2	1.36	791603730	41136	118.52	19050	19500	18990	24750	13340	19050	19243.27	6.79	8616	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1518	3.23	0.47	12	0.52	5975.00	41506.00	25300	20230824	-23.68	15100	20240805	27.88	22850	-15.49	20240401	15100	27.88	20240805	25300	-23.68	20230824	15100	27.88	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
91	20240814	150627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19350	300	2	1.57	773391690	40192	115.80	19050	19500	18990	24750	13340	19050	19242.44	6.79	8680	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1521	3.24	0.47	12	0.51	5975.00	41506.00	25300	20230824	-23.52	15100	20240805	28.15	22850	-15.32	20240401	15100	28.15	20240805	25300	-23.52	20230824	15100	28.15	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
92	20240814	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19210	160	2	0.84	703856450	36576	105.38	19050	19500	18990	24750	13340	19050	19243.69	6.79	7929	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1510	3.22	0.46	12	0.47	5975.00	41506.00	25300	20230824	-24.07	15100	20240805	27.22	22850	-15.93	20240401	15100	27.22	20240805	25300	-24.07	20230824	15100	27.22	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
93	20240814	130628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	180	2	0.94	699937000	36372	104.79	19050	19500	18990	24750	13340	19050	19243.86	6.79	7729	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1511	3.22	0.46	12	0.46	5975.00	41506.00	25300	20230824	-23.99	15100	20240805	27.35	22850	-15.84	20240401	15100	27.35	20240805	25300	-23.99	20230824	15100	27.35	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
94	20240814	120624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19250	200	2	1.05	629768560	32708	94.24	19050	19500	18990	24750	13340	19050	19254.29	6.79	7063	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1513	3.22	0.46	12	0.42	5975.00	41506.00	25300	20230824	-23.91	15100	20240805	27.48	22850	-15.75	20240401	15100	27.48	20240805	25300	-23.91	20230824	15100	27.48	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
95	20240814	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19150	100	2	0.52	616224430	32003	92.21	19050	19500	18990	24750	13340	19050	19255.23	6.79	6874	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1505	3.21	0.46	12	0.41	5975.00	41506.00	25300	20230824	-24.31	15100	20240805	26.82	22850	-16.19	20240401	15100	26.82	20240805	25300	-24.31	20230824	15100	26.82	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
96	20240814	100621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	230	2	1.21	314514780	16252	46.82	19050	19500	19040	24750	13340	19050	19352.43	6.79	-802	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1515	3.23	0.46	12	0.21	5975.00	41506.00	25300	20230824	-23.79	15100	20240805	27.68	22850	-15.62	20240401	15100	27.68	20240805	25300	-23.79	20230824	15100	27.68	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
97	20240814	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19290	240	2	1.26	43936640	2292	6.60	19050	19290	19040	24750	13340	19050	19169.72	6.79	226	19716	19382	19006	18672	18296	19550	18840	39	5700	500	14470	10	1	7860000	1516	3.23	0.46	12	0.03	5975.00	41506.00	25300	20230824	-23.75	15100	20240805	27.75	22850	-15.58	20240401	15100	27.75	20240805	25300	-23.75	20230824	15100	27.75	20240805	2.26	N	079960	500	39 억	533388	N	N	0	N	N
98	20240813	160615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19050	250	2	1.33	650888180	34360	211.06	18800	19340	18630	24400	13160	18800	18939.92	6.76	1729	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1497	3.19	0.46	12	0.44	5975.00	41506.00	25300	20230824	-24.70	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	25300	-24.70	20230824	15100	26.16	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
99	20240813	150619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19040	240	2	1.28	542251360	28652	176.00	18800	19340	18630	24400	13160	18800	18925.43	6.76	2339	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1497	3.19	0.46	12	0.36	5975.00	41506.00	25300	20230824	-24.74	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	25300	-24.74	20230824	15100	26.09	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
100	20240813	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18960	160	2	0.85	462499880	24458	150.23	18800	19340	18630	24400	13160	18800	18909.96	6.76	2129	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1490	3.17	0.46	12	0.31	5975.00	41506.00	25300	20230824	-25.06	15100	20240805	25.56	22850	-17.02	20240401	15100	25.56	20240805	25300	-25.06	20230824	15100	25.56	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
101	20240813	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19050	250	2	1.33	431456720	22820	140.17	18800	19340	18630	24400	13160	18800	18906.96	6.76	2048	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1497	3.19	0.46	12	0.29	5975.00	41506.00	25300	20230824	-24.70	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	25300	-24.70	20230824	15100	26.16	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
102	20240813	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18860	60	2	0.32	327240670	17337	106.49	18800	19340	18630	24400	13160	18800	18875.28	6.76	385	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1482	3.16	0.45	12	0.22	5975.00	41506.00	25300	20230824	-25.45	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	25300	-25.45	20230824	15100	24.90	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
103	20240813	110615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18900	100	2	0.53	312496090	16553	101.68	18800	19340	18630	24400	13160	18800	18878.52	6.76	736	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1486	3.16	0.46	12	0.21	5975.00	41506.00	25300	20230824	-25.30	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	25300	-25.30	20230824	15100	25.17	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
104	20240813	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	0	3	0.00	126577910	6765	41.55	18800	18860	18630	24400	13160	18800	18710.70	6.76	-1028	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1478	3.15	0.45	12	0.09	5975.00	41506.00	25300	20230824	-25.69	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	25300	-25.69	20230824	15100	24.50	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
105	20240813	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	0	3	0.00	4607080	245	1.50	18800	18860	18800	24400	13160	18800	18804.41	6.76	-43	19040	18920	18690	18570	18340	18980	18630	39	5600	500	14280	10	1	7860000	1478	3.15	0.45	12	0.00	5975.00	41506.00	25300	20230824	-25.69	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	25300	-25.69	20230824	15100	24.50	20240805	2.22	N	079960	500	39 억	531640	N	N	0	N	N
106	20240812	160613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	350	2	1.90	304046170	16275	70.07	18500	18810	18460	23950	12920	18450	18681.76	6.74	1191	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1478	3.15	0.45	12	0.21	5975.00	41506.00	25300	20230824	-25.69	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	25300	-25.69	20230824	15100	24.50	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
107	20240812	150613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	320	2	1.73	295199310	15804	68.04	18500	18810	18460	23950	12920	18450	18678.77	6.74	1137	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1475	3.14	0.45	12	0.20	5975.00	41506.00	25300	20230824	-25.81	15100	20240805	24.30	22850	-17.86	20240401	15100	24.30	20240805	25300	-25.81	20230824	15100	24.30	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
108	20240812	140613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18710	260	2	1.41	241524500	12946	55.74	18500	18810	18460	23950	12920	18450	18656.30	6.74	-1204	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1471	3.13	0.45	12	0.16	5975.00	41506.00	25300	20230824	-26.05	15100	20240805	23.91	22850	-18.12	20240401	15100	23.91	20240805	25300	-26.05	20230824	15100	23.91	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
109	20240812	130610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18720	270	2	1.46	220835220	11837	50.96	18500	18810	18460	23950	12920	18450	18656.35	6.74	-1344	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1471	3.13	0.45	12	0.15	5975.00	41506.00	25300	20230824	-26.01	15100	20240805	23.97	22850	-18.07	20240401	15100	23.97	20240805	25300	-26.01	20230824	15100	23.97	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
110	20240812	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18730	280	2	1.52	209515940	11233	48.36	18500	18810	18460	23950	12920	18450	18651.82	6.74	-1200	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1472	3.13	0.45	12	0.14	5975.00	41506.00	25300	20230824	-25.97	15100	20240805	24.04	22850	-18.03	20240401	15100	24.04	20240805	25300	-25.97	20230824	15100	24.04	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
111	20240812	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18780	330	2	1.79	156723850	8422	36.26	18500	18790	18460	23950	12920	18450	18608.86	6.74	-950	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1476	3.14	0.45	12	0.11	5975.00	41506.00	25300	20230824	-25.77	15100	20240805	24.37	22850	-17.81	20240401	15100	24.37	20240805	25300	-25.77	20230824	15100	24.37	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
112	20240812	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18590	140	2	0.76	59647500	3220	13.86	18500	18690	18460	23950	12920	18450	18524.07	6.74	-597	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1461	3.11	0.45	12	0.04	5975.00	41506.00	25300	20230824	-26.52	15100	20240805	23.11	22850	-18.64	20240401	15100	23.11	20240805	25300	-26.52	20230824	15100	23.11	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
113	20240812	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18560	110	2	0.60	9453780	511	2.20	18500	18560	18490	23950	12920	18450	18500.55	6.74	-72	18703	18576	18393	18266	18083	18640	18330	39	5500	500	14020	10	1	7860000	1459	3.11	0.45	12	0.01	5975.00	41506.00	25300	20230824	-26.64	15100	20240805	22.91	22850	-18.77	20240401	15100	22.91	20240805	25300	-26.64	20230824	15100	22.91	20240805	2.28	N	079960	500	39 억	529954	N	N	0	N	N
114	20240809	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18450	250	2	1.37	427596950	23227	121.00	18260	18520	18210	23650	12740	18200	18409.48	6.79	-3546	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1450	3.09	0.44	12	0.30	5975.00	41506.00	25300	20230824	-27.08	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	25300	-27.08	20230824	15100	22.19	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
115	20240809	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18350	150	2	0.82	392965940	21345	111.20	18260	18520	18210	23650	12740	18200	18410.21	6.79	-2432	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1442	3.07	0.44	12	0.27	5975.00	41506.00	25300	20230824	-27.47	15100	20240805	21.52	22850	-19.69	20240401	15100	21.52	20240805	25300	-27.47	20230824	15100	21.52	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
116	20240809	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18240	40	2	0.22	376974920	20471	106.64	18260	18520	18210	23650	12740	18200	18415.07	6.79	-1789	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1434	3.05	0.44	12	0.26	5975.00	41506.00	25300	20230824	-27.91	15100	20240805	20.79	22850	-20.18	20240401	15100	20.79	20240805	25300	-27.91	20230824	15100	20.79	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
117	20240809	130616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18350	150	2	0.82	343846350	18658	97.20	18260	18520	18250	23650	12740	18200	18428.90	6.79	-949	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1442	3.07	0.44	12	0.24	5975.00	41506.00	25300	20230824	-27.47	15100	20240805	21.52	22850	-19.69	20240401	15100	21.52	20240805	25300	-27.47	20230824	15100	21.52	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
118	20240809	120614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18430	230	2	1.26	273829730	14854	77.38	18260	18520	18250	23650	12740	18200	18434.75	6.79	2047	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1449	3.08	0.44	12	0.19	5975.00	41506.00	25300	20230824	-27.15	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	25300	-27.15	20230824	15100	22.05	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
119	20240809	110608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18480	280	2	1.54	239531630	12996	67.70	18260	18520	18250	23650	12740	18200	18431.18	6.79	2470	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1453	3.09	0.45	12	0.17	5975.00	41506.00	25300	20230824	-26.96	15100	20240805	22.38	22850	-19.12	20240401	15100	22.38	20240805	25300	-26.96	20230824	15100	22.38	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
120	20240809	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18520	320	2	1.76	178069560	9667	50.36	18260	18520	18250	23650	12740	18200	18420.35	6.79	3424	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1456	3.10	0.45	12	0.12	5975.00	41506.00	25300	20230824	-26.80	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	25300	-26.80	20230824	15100	22.65	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
121	20240809	090609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18360	160	2	0.88	22271430	1215	6.33	18260	18360	18250	23650	12740	18200	18330.40	6.79	337	18673	18436	18033	17796	17393	18555	17915	39	5450	500	13830	10	1	7860000	1443	3.07	0.44	12	0.02	5975.00	41506.00	25300	20230824	-27.43	15100	20240805	21.59	22850	-19.65	20240401	15100	21.59	20240805	25300	-27.43	20230824	15100	21.59	20240805	2.29	N	079960	500	39 억	533612	N	N	0	N	N
122	20240808	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	290	2	1.62	345228400	19157	93.14	17800	18270	17630	23250	12540	17910	18021.01	6.77	1452	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1431	3.05	0.44	12	0.24	5975.00	41506.00	25300	20230824	-28.06	15100	20240805	20.53	22850	-20.35	20240401	15100	20.53	20240805	25300	-28.06	20230824	15100	20.53	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
123	20240808	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18140	230	2	1.28	325407750	18065	87.83	17800	18270	17630	23250	12540	17910	18013.17	6.77	1815	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1426	3.04	0.44	12	0.23	5975.00	41506.00	25300	20230824	-28.30	15100	20240805	20.13	22850	-20.61	20240401	15100	20.13	20240805	25300	-28.30	20230824	15100	20.13	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
124	20240808	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	150	2	0.84	236521350	13175	64.06	17800	18150	17630	23250	12540	17910	17952.29	6.77	208	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1420	3.02	0.44	12	0.17	5975.00	41506.00	25300	20230824	-28.62	15100	20240805	19.60	22850	-20.96	20240401	15100	19.60	20240805	25300	-28.62	20230824	15100	19.60	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
125	20240808	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18020	110	2	0.61	161916490	9049	44.00	17800	18080	17630	23250	12540	17910	17893.30	6.77	-369	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1416	3.02	0.43	12	0.12	5975.00	41506.00	25300	20230824	-28.77	15100	20240805	19.34	22850	-21.14	20240401	15100	19.34	20240805	25300	-28.77	20230824	15100	19.34	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
126	20240808	120614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17940	30	2	0.17	92525520	5195	25.26	17800	18020	17630	23250	12540	17910	17810.48	6.77	-1484	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1410	3.00	0.43	12	0.07	5975.00	41506.00	25300	20230824	-29.09	15100	20240805	18.81	22850	-21.49	20240401	15100	18.81	20240805	25300	-29.09	20230824	15100	18.81	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
127	20240808	110609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17960	50	2	0.28	82757150	4651	22.61	17800	18020	17630	23250	12540	17910	17793.38	6.77	-1802	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1412	3.01	0.43	12	0.06	5975.00	41506.00	25300	20230824	-29.01	15100	20240805	18.94	22850	-21.40	20240401	15100	18.94	20240805	25300	-29.01	20230824	15100	18.94	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
128	20240808	100605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17840	-70	5	-0.39	70437270	3961	19.26	17800	18020	17630	23250	12540	17910	17782.67	6.77	-1835	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1402	2.99	0.43	12	0.05	5975.00	41506.00	25300	20230824	-29.49	15100	20240805	18.15	22850	-21.93	20240401	15100	18.15	20240805	25300	-29.49	20230824	15100	18.15	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
129	20240808	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	-120	5	-0.67	6428510	362	1.76	17800	17800	17700	23250	12540	17910	17757.89	6.77	-161	18430	18170	17720	17460	17010	18300	17590	39	5340	500	13610	10	1	7860000	1398	2.98	0.43	12	0.00	5975.00	41506.00	25300	20230824	-29.68	15100	20240805	17.81	22850	-22.14	20240401	15100	17.81	20240805	25300	-29.68	20230824	15100	17.81	20240805	2.40	N	079960	500	39 억	532155	N	N	0	N	N
130	20240807	160553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	440	2	2.52	364897050	20531	34.17	17470	17980	17270	22700	12230	17470	17772.98	6.86	-6523	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1408	3.00	0.43	12	0.26	5975.00	41506.00	25300	20230824	-29.21	15100	20240805	18.61	22850	-21.62	20240401	15100	18.61	20240805	25300	-29.21	20230824	15100	18.61	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
131	20240807	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	400	2	2.29	350171430	19708	32.80	17470	17980	17270	22700	12230	17470	17767.98	6.86	-6149	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1405	2.99	0.43	12	0.25	5975.00	41506.00	25300	20230824	-29.37	15100	20240805	18.34	22850	-21.79	20240401	15100	18.34	20240805	25300	-29.37	20230824	15100	18.34	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
132	20240807	140606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17890	420	2	2.40	261396490	14753	24.55	17470	17940	17270	22700	12230	17470	17718.19	6.86	-4256	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1406	2.99	0.43	12	0.19	5975.00	41506.00	25300	20230824	-29.29	15100	20240805	18.48	22850	-21.71	20240401	15100	18.48	20240805	25300	-29.29	20230824	15100	18.48	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
133	20240807	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17770	300	2	1.72	225598080	12748	21.21	17470	17940	17270	22700	12230	17470	17696.74	6.86	-4099	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1397	2.97	0.43	12	0.16	5975.00	41506.00	25300	20230824	-29.76	15100	20240805	17.68	22850	-22.23	20240401	15100	17.68	20240805	25300	-29.76	20230824	15100	17.68	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
134	20240807	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17720	250	2	1.43	175159750	9907	16.49	17470	17940	17270	22700	12230	17470	17680.40	6.86	-2702	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1393	2.97	0.43	12	0.13	5975.00	41506.00	25300	20230824	-29.96	15100	20240805	17.35	22850	-22.45	20240401	15100	17.35	20240805	25300	-29.96	20230824	15100	17.35	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
135	20240807	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17750	280	2	1.60	151607120	8580	14.28	17470	17940	17270	22700	12230	17470	17669.83	6.86	-2248	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1395	2.97	0.43	12	0.11	5975.00	41506.00	25300	20230824	-29.84	15100	20240805	17.55	22850	-22.32	20240401	15100	17.55	20240805	25300	-29.84	20230824	15100	17.55	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
136	20240807	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17670	200	2	1.14	87799450	4985	8.30	17470	17850	17270	22700	12230	17470	17612.73	6.86	-1521	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1389	2.96	0.43	12	0.06	5975.00	41506.00	25300	20230824	-30.16	15100	20240805	17.02	22850	-22.67	20240401	15100	17.02	20240805	25300	-30.16	20230824	15100	17.02	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
137	20240807	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17390	-80	5	-0.46	18130640	1045	1.74	17470	17470	17270	22700	12230	17470	17349.89	6.86	-29	18516	17992	16946	16422	15376	18255	16685	39	5230	500	13270	10	1	7860000	1367	2.91	0.42	12	0.01	5975.00	41506.00	25300	20230824	-31.26	15100	20240805	15.17	22850	-23.89	20240401	15100	15.17	20240805	25300	-31.26	20230824	15100	15.17	20240805	2.41	N	079960	500	39 억	538830	N	N	0	N	N
138	20240806	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	1600	2	10.08	1021467550	60065	61.20	15900	17470	15900	20600	11110	15870	17006.02	6.64	17221	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1373	2.92	0.42	12	0.76	5975.00	41506.00	25300	20230824	-30.95	15100	20240805	15.70	22850	-23.54	20240401	15100	15.70	20240805	25300	-30.95	20230824	15100	15.70	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
139	20240806	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17420	1550	2	9.77	974788250	57387	58.47	15900	17460	15900	20600	11110	15870	16986.22	6.64	17095	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1369	2.92	0.42	12	0.73	5975.00	41506.00	25300	20230824	-31.15	15100	20240805	15.36	22850	-23.76	20240401	15100	15.36	20240805	25300	-31.15	20230824	15100	15.36	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
140	20240806	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17240	1370	2	8.63	878019370	51801	52.78	15900	17450	15900	20600	11110	15870	16949.85	6.64	15792	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1355	2.89	0.42	12	0.66	5975.00	41506.00	25300	20230824	-31.86	15100	20240805	14.17	22850	-24.55	20240401	15100	14.17	20240805	25300	-31.86	20230824	15100	14.17	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
141	20240806	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17310	1440	2	9.07	798025350	47184	48.07	15900	17350	15900	20600	11110	15870	16913.05	6.64	14051	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1361	2.90	0.42	12	0.60	5975.00	41506.00	25300	20230824	-31.58	15100	20240805	14.64	22850	-24.25	20240401	15100	14.64	20240805	25300	-31.58	20230824	15100	14.64	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
142	20240806	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17270	1400	2	8.82	725170230	42975	43.78	15900	17290	15900	20600	11110	15870	16874.23	6.64	11263	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1357	2.89	0.42	12	0.55	5975.00	41506.00	25300	20230824	-31.74	15100	20240805	14.37	22850	-24.42	20240401	15100	14.37	20240805	25300	-31.74	20230824	15100	14.37	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
143	20240806	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17140	1270	2	8.00	627401720	37272	37.97	15900	17200	15900	20600	11110	15870	16833.06	6.64	7303	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1347	2.87	0.41	12	0.47	5975.00	41506.00	25300	20230824	-32.25	15100	20240805	13.51	22850	-24.99	20240401	15100	13.51	20240805	25300	-32.25	20230824	15100	13.51	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
144	20240806	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17200	1330	2	8.38	456027640	27196	27.71	15900	17200	15900	20600	11110	15870	16768.19	6.64	9230	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1352	2.88	0.41	12	0.35	5975.00	41506.00	25300	20230824	-32.02	15100	20240805	13.91	22850	-24.73	20240401	15100	13.91	20240805	25300	-32.02	20230824	15100	13.91	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
145	20240806	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16690	820	2	5.17	94319560	5854	5.96	15900	16690	15900	20600	11110	15870	16111.98	6.64	1592	19930	17900	16500	14470	13070	17200	13770	39	4730	500	12060	10	1	7860000	1312	2.79	0.40	12	0.07	5975.00	41506.00	25300	20230824	-34.03	15100	20240805	10.53	22850	-26.96	20240401	15100	10.53	20240805	25300	-34.03	20230824	15100	10.53	20240805	2.51	N	079960	500	39 억	522054	N	N	0	N	N
146	20240805	160545	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15870	-2760	5	-14.81	1632424910	96049	433.04	18530	18530	15100	24200	13050	18630	16998.62	6.75	-8230	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1247	2.66	0.38	12	1.22	5975.00	41506.00	25300	20230824	-37.27	15100	20240805	5.10	22850	-30.55	20240401	15100	5.10	20240805	25300	-37.27	20230824	15100	5.10	20240805	2.54	N	079960	500	39 억	530514	N	N	0	N	N
147	20240805	150555	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15970	-2660	5	-14.28	1536541490	90033	405.92	18530	18530	15100	24200	13050	18630	17066.41	6.75	-8246	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1255	2.67	0.38	12	1.15	5975.00	41506.00	25300	20230824	-36.88	15100	20240805	5.76	22850	-30.11	20240401	15100	5.76	20240805	25300	-36.88	20230824	15100	5.76	20240805	2.54	N	079960	500	39 억	530514	N	N	0	N	N
148	20240805	140557	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16900	-1730	5	-9.29	1098004560	63030	284.17	18530	18530	16870	24200	13050	18630	17420.33	6.75	-11073	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1328	2.83	0.41	12	0.80	5975.00	41506.00	25300	20230824	-33.20	16870	20240805	0.18	22850	-26.04	20240401	16870	0.18	20240805	25300	-33.20	20230824	16870	0.18	20240805	2.54	N	079960	500	39 억	530514	N	N	0	N	N
149	20240805	130553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16950	-1680	5	-9.02	989567170	56619	255.27	18530	18530	16950	24200	13050	18630	17477.63	6.75	-10544	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1332	2.84	0.41	12	0.72	5975.00	41506.00	25300	20230824	-33.00	16950	20240805	0.00	22850	-25.82	20240401	16950	0.00	20240805	25300	-33.00	20230824	16950	0.00	20240805	2.54	N	079960	500	39 억	530514	N	N	0	N	N
150	20240805	120550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17210	-1420	5	-7.62	749586820	42513	191.67	18530	18530	17200	24200	13050	18630	17631.92	6.75	-10695	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1353	2.88	0.41	12	0.54	5975.00	41506.00	25300	20230824	-31.98	17200	20240805	0.06	22850	-24.68	20240401	17200	0.06	20240805	25300	-31.98	20230824	17200	0.06	20240805	2.54	N	079960	500	39 억	530514	N	N	0	N	N
151	20240805	110553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17490	-1140	5	-6.12	506911870	28518	128.58	18530	18530	17490	24200	13050	18630	17775.13	6.75	-10078	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1375	2.93	0.42	12	0.36	5975.00	41506.00	25300	20230824	-30.87	17490	20240805	0.00	22850	-23.46	20240401	17490	0.00	20240805	25300	-30.87	20230824	17490	0.00	20240805	2.54	N	079960	500	39 억	530514	N	N	0	N	N
152	20240805	100549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17710	-920	5	-4.94	297621270	16618	74.92	18530	18530	17650	24200	13050	18630	17909.53	6.75	-6668	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1392	2.96	0.43	12	0.21	5975.00	41506.00	25300	20230824	-30.00	17500	20231020	1.20	22850	-22.49	20240401	17650	0.34	20240805	25300	-30.00	20230824	17500	1.20	20231020	2.54	N	079960	500	39 억	530514	N	N	0	N	N
153	20240805	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18190	-440	5	-2.36	35440360	1932	8.71	18530	18530	18190	24200	13050	18630	18343.72	6.75	-1033	19483	19056	18823	18396	18163	18940	18280	39	5570	500	14150	10	1	7860000	1430	3.04	0.44	12	0.02	5975.00	41506.00	25300	20230824	-28.10	17500	20231020	3.94	22850	-20.39	20240401	17780	2.31	20240118	25300	-28.10	20230824	17500	3.94	20231020	2.54	N	079960	500	39 억	530514	N	N	0	N	N
154	20240802	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18630	-650	5	-3.37	414048370	22087	92.07	19250	19250	18590	25050	13500	19280	18746.26	6.79	-2947	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1464	3.12	0.45	12	0.28	5975.00	41506.00	25300	20230824	-26.36	17500	20231020	6.46	22850	-18.47	20240401	17780	4.78	20240118	25300	-26.36	20230824	17500	6.46	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
155	20240802	150539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-590	5	-3.06	342135300	18229	75.99	19250	19250	18590	25050	13500	19280	18768.65	6.79	-380	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1469	3.13	0.45	12	0.23	5975.00	41506.00	25300	20230824	-26.13	17500	20231020	6.80	22850	-18.21	20240401	17780	5.12	20240118	25300	-26.13	20230824	17500	6.80	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
156	20240802	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-590	5	-3.06	307232330	16356	68.18	19250	19250	18650	25050	13500	19280	18783.98	6.79	285	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1469	3.13	0.45	12	0.21	5975.00	41506.00	25300	20230824	-26.13	17500	20231020	6.80	22850	-18.21	20240401	17780	5.12	20240118	25300	-26.13	20230824	17500	6.80	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
157	20240802	130543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-590	5	-3.06	283548770	15089	62.90	19250	19250	18670	25050	13500	19280	18791.66	6.79	755	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1469	3.13	0.45	12	0.19	5975.00	41506.00	25300	20230824	-26.13	17500	20231020	6.80	22850	-18.21	20240401	17780	5.12	20240118	25300	-26.13	20230824	17500	6.80	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
158	20240802	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18830	-450	5	-2.33	226441670	12037	50.18	19250	19250	18670	25050	13500	19280	18812.02	6.79	1244	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1480	3.15	0.45	12	0.15	5975.00	41506.00	25300	20230824	-25.57	17500	20231020	7.60	22850	-17.59	20240401	17780	5.91	20240118	25300	-25.57	20230824	17500	7.60	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
159	20240802	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	-490	5	-2.54	221434400	11771	49.07	19250	19250	18670	25050	13500	19280	18811.74	6.79	1418	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1477	3.14	0.45	12	0.15	5975.00	41506.00	25300	20230824	-25.73	17500	20231020	7.37	22850	-17.77	20240401	17780	5.68	20240118	25300	-25.73	20230824	17500	7.37	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
160	20240802	100539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18920	-360	5	-1.87	80919530	4272	17.81	19250	19250	18830	25050	13500	19280	18941.60	6.79	-1428	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1487	3.17	0.46	12	0.05	5975.00	41506.00	25300	20230824	-25.22	17500	20231020	8.11	22850	-17.20	20240401	17780	6.41	20240118	25300	-25.22	20230824	17500	8.11	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
161	20240802	090544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19040	-240	5	-1.24	13020650	680	2.83	19250	19250	19040	25050	13500	19280	19147.43	6.79	-135	19760	19520	19130	18890	18500	19640	19010	39	5770	500	14650	10	1	7860000	1497	3.19	0.46	12	0.01	5975.00	41506.00	25300	20230824	-24.74	17500	20231020	8.80	22850	-16.67	20240401	17780	7.09	20240118	25300	-24.74	20230824	17500	8.80	20231020	2.58	N	079960	500	39 억	533317	N	N	0	N	N
162	20240801	160538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	550	2	2.94	459223410	23984	117.26	18740	19370	18740	24300	13120	18730	19147.07	6.63	7709	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1515	3.23	0.46	12	0.31	5975.00	41506.00	25300	20230824	-23.79	17500	20231020	10.17	22850	-15.62	20240401	17780	8.44	20240118	25300	-23.79	20230824	17500	10.17	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
163	20240801	150555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	570	2	3.04	435597420	22759	111.27	18740	19370	18740	24300	13120	18730	19139.57	6.63	8018	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1517	3.23	0.46	12	0.29	5975.00	41506.00	25300	20230824	-23.72	17500	20231020	10.29	22850	-15.54	20240401	17780	8.55	20240118	25300	-23.72	20230824	17500	10.29	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
164	20240801	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	550	2	2.94	399769810	20901	102.19	18740	19370	18740	24300	13120	18730	19126.83	6.63	8005	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1515	3.23	0.46	12	0.27	5975.00	41506.00	25300	20230824	-23.79	17500	20231020	10.17	22850	-15.62	20240401	17780	8.44	20240118	25300	-23.79	20230824	17500	10.17	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
165	20240801	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19290	560	2	2.99	319680440	16740	81.85	18740	19370	18740	24300	13120	18730	19096.80	6.63	5586	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1516	3.23	0.46	12	0.21	5975.00	41506.00	25300	20230824	-23.75	17500	20231020	10.23	22850	-15.58	20240401	17780	8.49	20240118	25300	-23.75	20230824	17500	10.23	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
166	20240801	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19240	510	2	2.72	252299590	13252	64.79	18740	19280	18740	24300	13120	18730	19038.60	6.63	5765	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1512	3.22	0.46	12	0.17	5975.00	41506.00	25300	20230824	-23.95	17500	20231020	9.94	22850	-15.80	20240401	17780	8.21	20240118	25300	-23.95	20230824	17500	9.94	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
167	20240801	110545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19020	290	2	1.55	131979570	6961	34.03	18740	19100	18740	24300	13120	18730	18959.86	6.63	2373	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1495	3.18	0.46	12	0.09	5975.00	41506.00	25300	20230824	-24.82	17500	20231020	8.69	22850	-16.76	20240401	17780	6.97	20240118	25300	-24.82	20230824	17500	8.69	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
168	20240801	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18940	210	2	1.12	92036990	4859	23.76	18740	19100	18740	24300	13120	18730	18941.55	6.63	2400	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1489	3.17	0.46	12	0.06	5975.00	41506.00	25300	20230824	-25.14	17500	20231020	8.23	22850	-17.11	20240401	17780	6.52	20240118	25300	-25.14	20230824	17500	8.23	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N
169	20240801	090534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18860	130	2	0.69	46722330	2471	12.08	18740	19100	18740	24300	13120	18730	18908.27	6.63	1574	19070	18900	18660	18490	18250	18985	18575	39	5570	500	14230	10	1	7860000	1482	3.16	0.45	12	0.03	5975.00	41506.00	25300	20230824	-25.45	17500	20231020	7.77	22850	-17.46	20240401	17780	6.07	20240118	25300	-25.45	20230824	17500	7.77	20231020	2.68	N	079960	500	39 억	521298	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History