KissMeData/290550/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	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	161101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	450	2	3.77	4785673970	388914	301.28	12080	12570	12000	15500	8360	11930	12305.11	3.64	70468	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2473	52.91	1.75	12	1.95	234.00	7094.00	13950	20240717	-11.25	7300	20231010	69.59	13950	-11.25	20240717	8000	54.75	20240105	13950	-11.25	20240717	7300	69.59	20231010	6.73	N	290550	500	99 억	727260	N	N	2	N	N
3	20240830	151114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12420	490	2	4.11	4617147130	375305	290.74	12080	12570	12000	15500	8360	11930	12302.46	3.64	72005	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2480	53.08	1.75	12	1.88	234.00	7094.00	13950	20240717	-10.97	7300	20231010	70.14	13950	-10.97	20240717	8000	55.25	20240105	13950	-10.97	20240717	7300	70.14	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
4	20240830	141112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	570	2	4.78	3260653840	266416	206.38	12080	12520	12000	15500	8360	11930	12239.05	3.64	45485	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2496	53.42	1.76	12	1.33	234.00	7094.00	13950	20240717	-10.39	7300	20231010	71.23	13950	-10.39	20240717	8000	56.25	20240105	13950	-10.39	20240717	7300	71.23	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
5	20240830	131105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12070	140	2	1.17	1073038230	88810	68.80	12080	12200	12000	15500	8360	11930	12082.54	3.64	11278	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2411	51.58	1.70	12	0.44	234.00	7094.00	13950	20240717	-13.48	7300	20231010	65.34	13950	-13.48	20240717	8000	50.88	20240105	13950	-13.48	20240717	7300	65.34	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
6	20240830	121109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12080	150	2	1.26	1029342870	85186	65.99	12080	12200	12000	15500	8360	11930	12083.61	3.64	11529	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2413	51.62	1.70	12	0.43	234.00	7094.00	13950	20240717	-13.41	7300	20231010	65.48	13950	-13.41	20240717	8000	51.00	20240105	13950	-13.41	20240717	7300	65.48	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
7	20240830	111122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12090	160	2	1.34	779956030	64511	49.97	12080	12200	12000	15500	8360	11930	12090.47	3.64	11060	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2415	51.67	1.70	12	0.32	234.00	7094.00	13950	20240717	-13.33	7300	20231010	65.62	13950	-13.33	20240717	8000	51.12	20240105	13950	-13.33	20240717	7300	65.62	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
8	20240830	101115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12080	150	2	1.26	492219690	40677	31.51	12080	12200	12000	15500	8360	11930	12101.01	3.64	6842	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2413	51.62	1.70	12	0.20	234.00	7094.00	13950	20240717	-13.41	7300	20231010	65.48	13950	-13.41	20240717	8000	51.00	20240105	13950	-13.41	20240717	7300	65.48	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
9	20240830	091120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12120	190	2	1.59	227781680	18791	14.56	12080	12200	12000	15500	8360	11930	12122.64	3.64	4291	12236	12082	11916	11762	11596	12160	11840	100	3570	500	8580	10	1	19971742	2421	51.79	1.71	12	0.09	234.00	7094.00	13950	20240717	-13.12	7300	20231010	66.03	13950	-13.12	20240717	8000	51.50	20240105	13950	-13.12	20240717	7300	66.03	20231010	6.73	N	290550	500	99 억	727260	N	N	3	N	N
10	20240829	161118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	-90	5	-0.75	1531916080	128734	134.02	11850	12070	11750	15620	8420	12020	11899.56	3.61	7928	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2383	50.98	1.68	12	0.64	234.00	7094.00	13950	20240717	-14.48	7300	20231010	63.42	13950	-14.48	20240717	8000	49.12	20240105	13950	-14.48	20240717	7300	63.42	20231010	6.72	N	290550	500	99 억	720589	N	N	3	N	N
11	20240829	151129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	-20	5	-0.17	1329130410	111752	116.34	11850	12070	11750	15620	8420	12020	11893.24	3.61	8968	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2397	51.28	1.69	12	0.56	234.00	7094.00	13950	20240717	-13.98	7300	20231010	64.38	13950	-13.98	20240717	8000	50.00	20240105	13950	-13.98	20240717	7300	64.38	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
12	20240829	141129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	40	2	0.33	1097698000	92402	96.20	11850	12070	11750	15620	8420	12020	11879.15	3.61	12223	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2409	51.54	1.70	12	0.46	234.00	7094.00	13950	20240717	-13.55	7300	20231010	65.21	13950	-13.55	20240717	8000	50.75	20240105	13950	-13.55	20240717	7300	65.21	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
13	20240829	131131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	-220	5	-1.83	743949700	62745	65.32	11850	12020	11750	15620	8420	12020	11855.96	3.61	-8971	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2357	50.43	1.66	12	0.31	234.00	7094.00	13950	20240717	-15.41	7300	20231010	61.64	13950	-15.41	20240717	8000	47.50	20240105	13950	-15.41	20240717	7300	61.64	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
14	20240829	121130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	-170	5	-1.41	676032690	56995	59.34	11850	12020	11750	15620	8420	12020	11860.45	3.61	-9132	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2367	50.64	1.67	12	0.29	234.00	7094.00	13950	20240717	-15.05	7300	20231010	62.33	13950	-15.05	20240717	8000	48.12	20240105	13950	-15.05	20240717	7300	62.33	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
15	20240829	111129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	-220	5	-1.83	573492950	48284	50.27	11850	12020	11800	15620	8420	12020	11876.63	3.61	-9063	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2357	50.43	1.66	12	0.24	234.00	7094.00	13950	20240717	-15.41	7300	20231010	61.64	13950	-15.41	20240717	8000	47.50	20240105	13950	-15.41	20240717	7300	61.64	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
16	20240829	101122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	-170	5	-1.41	439981400	36999	38.52	11850	12020	11840	15620	8420	12020	11890.69	3.61	-2624	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2367	50.64	1.67	12	0.19	234.00	7094.00	13950	20240717	-15.05	7300	20231010	62.33	13950	-15.05	20240717	8000	48.12	20240105	13950	-15.05	20240717	7300	62.33	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
17	20240829	091128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11870	-150	5	-1.25	173489020	14569	15.17	11850	12020	11840	15620	8420	12020	11905.81	3.61	-5881	12240	12130	11980	11870	11720	12185	11925	100	3600	500	8650	10	1	19971742	2371	50.73	1.67	12	0.07	234.00	7094.00	13950	20240717	-14.91	7300	20231010	62.60	13950	-14.91	20240717	8000	48.38	20240105	13950	-14.91	20240717	7300	62.60	20231010	6.72	N	290550	500	99 억	720589	N	N	1	N	N
18	20240828	161051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	120	2	1.01	1130909050	94570	110.51	11950	12090	11830	15470	8330	11900	11958.24	3.57	7420	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2401	51.37	1.69	12	0.47	234.00	7094.00	13950	20240717	-13.84	7300	20231010	64.66	13950	-13.84	20240717	8000	50.25	20240105	13950	-13.84	20240717	7300	64.66	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
19	20240828	151059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	80	2	0.67	963473740	80645	94.24	11950	12090	11830	15470	8330	11900	11947.16	3.57	7669	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2393	51.20	1.69	12	0.40	234.00	7094.00	13950	20240717	-14.12	7300	20231010	64.11	13950	-14.12	20240717	8000	49.75	20240105	13950	-14.12	20240717	7300	64.11	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
20	20240828	141101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11940	40	2	0.34	673521400	56430	65.94	11950	12090	11830	15470	8330	11900	11935.58	3.57	3195	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2385	51.03	1.68	12	0.28	234.00	7094.00	13950	20240717	-14.41	7300	20231010	63.56	13950	-14.41	20240717	8000	49.25	20240105	13950	-14.41	20240717	7300	63.56	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
21	20240828	131057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11880	-20	5	-0.17	569740760	47697	55.74	11950	12090	11830	15470	8330	11900	11945.10	3.57	-23	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2373	50.77	1.67	12	0.24	234.00	7094.00	13950	20240717	-14.84	7300	20231010	62.74	13950	-14.84	20240717	8000	48.50	20240105	13950	-14.84	20240717	7300	62.74	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
22	20240828	121055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11910	10	2	0.08	495699880	41455	48.44	11950	12090	11840	15470	8330	11900	11957.68	3.57	196	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2379	50.90	1.68	12	0.21	234.00	7094.00	13950	20240717	-14.62	7300	20231010	63.15	13950	-14.62	20240717	8000	48.88	20240105	13950	-14.62	20240717	7300	63.15	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
23	20240828	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11910	10	2	0.08	386373550	32267	37.71	11950	12090	11840	15470	8330	11900	11974.50	3.57	461	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2379	50.90	1.68	12	0.16	234.00	7094.00	13950	20240717	-14.62	7300	20231010	63.15	13950	-14.62	20240717	8000	48.88	20240105	13950	-14.62	20240717	7300	63.15	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
24	20240828	101123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	120	2	1.01	298912710	24949	29.16	11950	12090	11840	15470	8330	11900	11981.28	3.57	1068	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2401	51.37	1.69	12	0.12	234.00	7094.00	13950	20240717	-13.84	7300	20231010	64.66	13950	-13.84	20240717	8000	50.25	20240105	13950	-13.84	20240717	7300	64.66	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
25	20240828	091114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	-60	5	-0.50	66407350	5553	6.49	11950	12000	11840	15470	8330	11900	11959.92	3.57	-1859	12200	12050	11850	11700	11500	12125	11775	100	3570	500	8560	10	1	19971742	2365	50.60	1.67	12	0.03	234.00	7094.00	13950	20240717	-15.13	7300	20231010	62.19	13950	-15.13	20240717	8000	48.00	20240105	13950	-15.13	20240717	7300	62.19	20231010	6.75	N	290550	500	99 억	713169	N	N	1	N	N
26	20240827	161050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11900	-100	5	-0.83	1007050570	85082	50.93	11810	12000	11650	15600	8400	12000	11835.81	3.58	458	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2377	50.85	1.68	12	0.43	234.00	7094.00	13950	20240717	-14.70	7300	20231010	63.01	13950	-14.70	20240717	8000	48.75	20240105	13950	-14.70	20240717	7300	63.01	20231010	6.74	N	290550	500	99 억	714229	N	N	1	N	N
27	20240827	151056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	-30	5	-0.25	945296740	79914	47.83	11810	12000	11650	15600	8400	12000	11828.48	3.58	1586	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2391	51.15	1.69	12	0.40	234.00	7094.00	13950	20240717	-14.19	7300	20231010	63.97	13950	-14.19	20240717	8000	49.62	20240105	13950	-14.19	20240717	7300	63.97	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
28	20240827	141101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	-210	5	-1.75	607303030	51565	30.87	11810	12000	11650	15600	8400	12000	11776.53	3.58	2454	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2355	50.38	1.66	12	0.26	234.00	7094.00	13950	20240717	-15.48	7300	20231010	61.51	13950	-15.48	20240717	8000	47.38	20240105	13950	-15.48	20240717	7300	61.51	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
29	20240827	131103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11770	-230	5	-1.92	556010000	47204	28.25	11810	12000	11650	15600	8400	12000	11777.90	3.58	2268	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2351	50.30	1.66	12	0.24	234.00	7094.00	13950	20240717	-15.63	7300	20231010	61.23	13950	-15.63	20240717	8000	47.12	20240105	13950	-15.63	20240717	7300	61.23	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
30	20240827	121105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11760	-240	5	-2.00	466687530	39591	23.70	11810	12000	11650	15600	8400	12000	11786.60	3.58	3305	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2349	50.26	1.66	12	0.20	234.00	7094.00	13950	20240717	-15.70	7300	20231010	61.10	13950	-15.70	20240717	8000	47.00	20240105	13950	-15.70	20240717	7300	61.10	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
31	20240827	111101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	-210	5	-1.75	453527970	38474	23.03	11810	12000	11650	15600	8400	12000	11786.76	3.58	3659	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2355	50.38	1.66	12	0.19	234.00	7094.00	13950	20240717	-15.48	7300	20231010	61.51	13950	-15.48	20240717	8000	47.38	20240105	13950	-15.48	20240717	7300	61.51	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
32	20240827	101058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11760	-240	5	-2.00	363002590	30775	18.42	11810	12000	11650	15600	8400	12000	11793.99	3.58	3659	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2349	50.26	1.66	12	0.15	234.00	7094.00	13950	20240717	-15.70	7300	20231010	61.10	13950	-15.70	20240717	8000	47.00	20240105	13950	-15.70	20240717	7300	61.10	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
33	20240827	091059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	-200	5	-1.67	112242140	9470	5.67	11810	12000	11800	15600	8400	12000	11849.09	3.58	-661	12360	12180	11860	11680	11360	12020	11520	100	3600	500	8640	10	1	19971742	2357	50.43	1.66	12	0.05	234.00	7094.00	13950	20240717	-15.41	7300	20231010	61.64	13950	-15.41	20240717	8000	47.50	20240105	13950	-15.41	20240717	7300	61.64	20231010	6.74	N	290550	500	99 억	714229	N	N	0	N	N
34	20240826	161042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	160	2	1.35	1968403730	166353	98.94	12020	12040	11540	15390	8290	11840	11832.47	3.75	-34065	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2397	51.28	1.69	12	0.83	234.00	7094.00	13950	20240717	-13.98	7300	20231010	64.38	13950	-13.98	20240717	8000	50.00	20240105	13950	-13.98	20240717	7300	64.38	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
35	20240826	151052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	140	2	1.18	1738197620	147154	87.52	12020	12040	11540	15390	8290	11840	11812.10	3.75	-28158	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2393	51.20	1.69	12	0.74	234.00	7094.00	13950	20240717	-14.12	7300	20231010	64.11	13950	-14.12	20240717	8000	49.75	20240105	13950	-14.12	20240717	7300	64.11	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
36	20240826	141056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11590	-250	5	-2.11	982195270	83773	49.82	12020	12040	11540	15390	8290	11840	11724.48	3.75	-14659	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2315	49.53	1.63	12	0.42	234.00	7094.00	13950	20240717	-16.92	7300	20231010	58.77	13950	-16.92	20240717	8000	44.88	20240105	13950	-16.92	20240717	7300	58.77	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
37	20240826	131055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	-280	5	-2.36	838053800	71303	42.41	12020	12040	11540	15390	8290	11840	11753.42	3.75	-15260	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2309	49.40	1.63	12	0.36	234.00	7094.00	13950	20240717	-17.13	7300	20231010	58.36	13950	-17.13	20240717	8000	44.50	20240105	13950	-17.13	20240717	7300	58.36	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
38	20240826	121051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-290	5	-2.45	757249680	64314	38.25	12020	12040	11550	15390	8290	11840	11774.26	3.75	-14787	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2307	49.36	1.63	12	0.32	234.00	7094.00	13950	20240717	-17.20	7300	20231010	58.22	13950	-17.20	20240717	8000	44.38	20240105	13950	-17.20	20240717	7300	58.22	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
39	20240826	111054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	-230	5	-1.94	677750410	57446	34.17	12020	12040	11570	15390	8290	11840	11798.04	3.75	-12463	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2319	49.62	1.64	12	0.29	234.00	7094.00	13950	20240717	-16.77	7300	20231010	59.04	13950	-16.77	20240717	8000	45.12	20240105	13950	-16.77	20240717	7300	59.04	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
40	20240826	101055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11760	-80	5	-0.68	441468400	37207	22.13	12020	12040	11730	15390	8290	11840	11865.20	3.75	-7906	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2349	50.26	1.66	12	0.19	234.00	7094.00	13950	20240717	-15.70	7300	20231010	61.10	13950	-15.70	20240717	8000	47.00	20240105	13950	-15.70	20240717	7300	61.10	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
41	20240826	091050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11910	70	2	0.59	165024980	13806	8.21	12020	12040	11870	15390	8290	11840	11953.13	3.75	-9878	12046	11942	11806	11702	11566	11995	11755	100	3550	500	8520	10	1	19971742	2379	50.90	1.68	12	0.07	234.00	7094.00	13950	20240717	-14.62	7300	20231010	63.15	13950	-14.62	20240717	8000	48.88	20240105	13950	-14.62	20240717	7300	63.15	20231010	6.72	N	290550	500	99 억	749765	N	N	0	N	N
42	20240823	161043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	-130	5	-1.09	1963038600	166598	74.82	11820	11910	11670	15560	8380	11970	11782.61	3.71	9269	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2365	50.60	1.67	12	0.83	234.00	7094.00	13950	20240717	-15.13	7300	20231010	62.19	13950	-15.13	20240717	8000	48.00	20240105	13950	-15.13	20240717	7300	62.19	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
43	20240823	151053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11820	-150	5	-1.25	1873597960	159044	71.43	11820	11910	11670	15560	8380	11970	11780.36	3.71	10757	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2361	50.51	1.67	12	0.80	234.00	7094.00	13950	20240717	-15.27	7300	20231010	61.92	13950	-15.27	20240717	8000	47.75	20240105	13950	-15.27	20240717	7300	61.92	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
44	20240823	141052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	-190	5	-1.59	1246947170	105952	47.58	11820	11910	11670	15560	8380	11970	11768.96	3.71	18062	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2353	50.34	1.66	12	0.53	234.00	7094.00	13950	20240717	-15.56	7300	20231010	61.37	13950	-15.56	20240717	8000	47.25	20240105	13950	-15.56	20240717	7300	61.37	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
45	20240823	131050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11750	-220	5	-1.84	1038079100	88246	39.63	11820	11910	11670	15560	8380	11970	11763.45	3.71	13577	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2347	50.21	1.66	12	0.44	234.00	7094.00	13950	20240717	-15.77	7300	20231010	60.96	13950	-15.77	20240717	8000	46.88	20240105	13950	-15.77	20240717	7300	60.96	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
46	20240823	121050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	-280	5	-2.34	810146300	68848	30.92	11820	11910	11670	15560	8380	11970	11767.14	3.71	5374	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2335	49.96	1.65	12	0.34	234.00	7094.00	13950	20240717	-16.20	7300	20231010	60.14	13950	-16.20	20240717	8000	46.12	20240105	13950	-16.20	20240717	7300	60.14	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
47	20240823	111047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	-280	5	-2.34	763927610	64897	29.15	11820	11910	11670	15560	8380	11970	11771.35	3.71	5268	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2335	49.96	1.65	12	0.32	234.00	7094.00	13950	20240717	-16.20	7300	20231010	60.14	13950	-16.20	20240717	8000	46.12	20240105	13950	-16.20	20240717	7300	60.14	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
48	20240823	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	-180	5	-1.50	469392820	39777	17.86	11820	11910	11700	15560	8380	11970	11800.57	3.71	5287	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2355	50.38	1.66	12	0.20	234.00	7094.00	13950	20240717	-15.48	7300	20231010	61.51	13950	-15.48	20240717	8000	47.38	20240105	13950	-15.48	20240717	7300	61.51	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
49	20240823	091051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	-130	5	-1.09	92445270	7808	3.51	11820	11910	11790	15560	8380	11970	11839.65	3.71	1367	12690	12330	12120	11760	11550	12225	11655	100	3590	500	8610	10	1	19971742	2365	50.60	1.67	12	0.04	234.00	7094.00	13950	20240717	-15.13	7300	20231010	62.19	13950	-15.13	20240717	8000	48.00	20240105	13950	-15.13	20240717	7300	62.19	20231010	6.79	N	290550	500	99 억	740351	N	N	2	N	N
50	20240822	161045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	-210	5	-1.72	2687558180	221762	103.03	12480	12480	11910	15830	8530	12180	12119.45	3.93	-46626	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2391	51.15	1.69	12	1.11	234.00	7094.00	13950	20240717	-14.19	7300	20231010	63.97	13950	-14.19	20240717	8000	49.62	20240105	13950	-14.19	20240717	7300	63.97	20231010	6.79	N	290550	500	99 억	785603	N	N	2	N	N
51	20240822	151053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	-50	5	-0.41	2549638890	210325	97.72	12480	12480	11910	15830	8530	12180	12122.38	3.93	-42411	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2423	51.84	1.71	12	1.05	234.00	7094.00	13950	20240717	-13.05	7300	20231010	66.16	13950	-13.05	20240717	8000	51.62	20240105	13950	-13.05	20240717	7300	66.16	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
52	20240822	141054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	-230	5	-1.89	1992121820	164181	76.28	12480	12480	11920	15830	8530	12180	12133.69	3.93	-41613	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2387	51.07	1.68	12	0.82	234.00	7094.00	13950	20240717	-14.34	7300	20231010	63.70	13950	-14.34	20240717	8000	49.38	20240105	13950	-14.34	20240717	7300	63.70	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
53	20240822	131053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	-160	5	-1.31	1791655500	147497	68.53	12480	12480	11930	15830	8530	12180	12147.06	3.93	-34097	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2401	51.37	1.69	12	0.74	234.00	7094.00	13950	20240717	-13.84	7300	20231010	64.66	13950	-13.84	20240717	8000	50.25	20240105	13950	-13.84	20240717	7300	64.66	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
54	20240822	121057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	-80	5	-0.66	1501680260	123352	57.31	12480	12480	12050	15830	8530	12180	12173.94	3.93	-32134	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2417	51.71	1.71	12	0.62	234.00	7094.00	13950	20240717	-13.26	7300	20231010	65.75	13950	-13.26	20240717	8000	51.25	20240105	13950	-13.26	20240717	7300	65.75	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
55	20240822	111047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	-30	5	-0.25	1251842380	102676	47.70	12480	12480	12060	15830	8530	12180	12192.16	3.93	-25274	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2427	51.92	1.71	12	0.51	234.00	7094.00	13950	20240717	-12.90	7300	20231010	66.44	13950	-12.90	20240717	8000	51.88	20240105	13950	-12.90	20240717	7300	66.44	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
56	20240822	101047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	-30	5	-0.25	1047842440	85855	39.89	12480	12480	12060	15830	8530	12180	12204.79	3.93	-27718	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2427	51.92	1.71	12	0.43	234.00	7094.00	13950	20240717	-12.90	7300	20231010	66.44	13950	-12.90	20240717	8000	51.88	20240105	13950	-12.90	20240717	7300	66.44	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
57	20240822	091048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12140	-40	5	-0.33	344054990	28032	13.02	12480	12480	12110	15830	8530	12180	12273.66	3.93	-12721	12413	12296	12063	11946	11713	12355	12005	100	3650	500	8760	10	1	19971742	2425	51.88	1.71	12	0.14	234.00	7094.00	13950	20240717	-12.97	7300	20231010	66.30	13950	-12.97	20240717	8000	51.75	20240105	13950	-12.97	20240717	7300	66.30	20231010	6.79	N	290550	500	99 억	785603	N	N	0	N	N
58	20240821	161041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	230	2	1.92	2579309000	214019	93.15	11950	12180	11830	15530	8370	11950	12051.52	4.10	-35330	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2433	52.05	1.72	12	1.07	234.00	7094.00	13950	20240717	-12.69	7300	20231010	66.85	13950	-12.69	20240717	8000	52.25	20240105	13950	-12.69	20240717	7300	66.85	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
59	20240821	151054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	200	2	1.67	2392897950	198691	86.48	11950	12180	11830	15530	8370	11950	12043.34	4.10	-32237	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2427	51.92	1.71	12	0.99	234.00	7094.00	13950	20240717	-12.90	7300	20231010	66.44	13950	-12.90	20240717	8000	51.88	20240105	13950	-12.90	20240717	7300	66.44	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
60	20240821	141051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	0	3	0.00	1791136110	149001	64.85	11950	12170	11830	15530	8370	11950	12020.99	4.10	-28519	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2387	51.07	1.68	12	0.75	234.00	7094.00	13950	20240717	-14.34	7300	20231010	63.70	13950	-14.34	20240717	8000	49.38	20240105	13950	-14.34	20240717	7300	63.70	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
61	20240821	131059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	0	3	0.00	1495251690	124252	54.08	11950	12170	11830	15530	8370	11950	12034.06	4.10	-23603	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2387	51.07	1.68	12	0.62	234.00	7094.00	13950	20240717	-14.34	7300	20231010	63.70	13950	-14.34	20240717	8000	49.38	20240105	13950	-14.34	20240717	7300	63.70	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
62	20240821	121057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	90	2	0.75	1266520850	105227	45.80	11950	12170	11830	15530	8370	11950	12036.12	4.10	-13137	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2405	51.45	1.70	12	0.53	234.00	7094.00	13950	20240717	-13.69	7300	20231010	64.93	13950	-13.69	20240717	8000	50.50	20240105	13950	-13.69	20240717	7300	64.93	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
63	20240821	111052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	90	2	0.75	1013310950	84175	36.64	11950	12170	11830	15530	8370	11950	12038.20	4.10	-7112	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2405	51.45	1.70	12	0.42	234.00	7094.00	13950	20240717	-13.69	7300	20231010	64.93	13950	-13.69	20240717	8000	50.50	20240105	13950	-13.69	20240717	7300	64.93	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
64	20240821	101058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12030	80	2	0.67	759981620	63212	27.51	11950	12170	11830	15530	8370	11950	12022.80	4.10	-483	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2403	51.41	1.70	12	0.32	234.00	7094.00	13950	20240717	-13.76	7300	20231010	64.79	13950	-13.76	20240717	8000	50.38	20240105	13950	-13.76	20240717	7300	64.79	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
65	20240821	091048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	100	2	0.84	311762580	25984	11.31	11950	12150	11830	15530	8370	11950	11998.35	4.10	-2522	12276	12112	11826	11662	11376	12195	11745	100	3580	500	8600	10	1	19971742	2407	51.50	1.70	12	0.13	234.00	7094.00	13950	20240717	-13.62	7300	20231010	65.07	13950	-13.62	20240717	8000	50.63	20240105	13950	-13.62	20240717	7300	65.07	20231010	6.79	N	290550	500	99 억	817918	N	N	0	N	N
66	20240820	161036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	400	2	3.46	2704056600	227993	84.44	11600	11990	11540	15010	8090	11550	11860.10	3.94	26097	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2387	51.07	1.68	12	1.14	234.00	7094.00	13950	20240717	-14.34	7300	20231010	63.70	13950	-14.34	20240717	8000	49.38	20240105	13950	-14.34	20240717	7300	63.70	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
67	20240820	151048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	380	2	3.29	2625566090	221423	82.01	11600	11990	11540	15010	8090	11550	11857.69	3.94	26448	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2383	50.98	1.68	12	1.11	234.00	7094.00	13950	20240717	-14.48	7300	20231010	63.42	13950	-14.48	20240717	8000	49.12	20240105	13950	-14.48	20240717	7300	63.42	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
68	20240820	141045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	420	2	3.64	2312072720	195195	72.29	11600	11990	11540	15010	8090	11550	11844.94	3.94	26443	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2391	51.15	1.69	12	0.98	234.00	7094.00	13950	20240717	-14.19	7300	20231010	63.97	13950	-14.19	20240717	8000	49.62	20240105	13950	-14.19	20240717	7300	63.97	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
69	20240820	131048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	380	2	3.29	2135213080	180389	66.81	11600	11990	11540	15010	8090	11550	11836.72	3.94	28857	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2383	50.98	1.68	12	0.90	234.00	7094.00	13950	20240717	-14.48	7300	20231010	63.42	13950	-14.48	20240717	8000	49.12	20240105	13950	-14.48	20240717	7300	63.42	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
70	20240820	121040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	420	2	3.64	1938179380	163868	60.69	11600	11990	11540	15010	8090	11550	11827.69	3.94	30825	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2391	51.15	1.69	12	0.82	234.00	7094.00	13950	20240717	-14.19	7300	20231010	63.97	13950	-14.19	20240717	8000	49.62	20240105	13950	-14.19	20240717	7300	63.97	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
71	20240820	111040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11920	370	2	3.20	1642209670	139079	51.51	11600	11990	11540	15010	8090	11550	11807.75	3.94	34078	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2381	50.94	1.68	12	0.70	234.00	7094.00	13950	20240717	-14.55	7300	20231010	63.29	13950	-14.55	20240717	8000	49.00	20240105	13950	-14.55	20240717	7300	63.29	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
72	20240820	101036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11880	330	2	2.86	1002056390	85304	31.59	11600	11880	11540	15010	8090	11550	11746.89	3.94	31526	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2373	50.77	1.67	12	0.43	234.00	7094.00	13950	20240717	-14.84	7300	20231010	62.74	13950	-14.84	20240717	8000	48.50	20240105	13950	-14.84	20240717	7300	62.74	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
73	20240820	091040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	20	2	0.17	65395340	5624	2.08	11600	11700	11570	15010	8090	11550	11627.92	3.94	-353	12016	11782	11616	11382	11216	11700	11300	100	3460	500	8310	10	1	19971742	2311	49.44	1.63	12	0.03	234.00	7094.00	13950	20240717	-17.06	7300	20231010	58.49	13950	-17.06	20240717	8000	44.62	20240105	13950	-17.06	20240717	7300	58.49	20231010	6.79	N	290550	500	99 억	787752	N	N	0	N	N
74	20240819	161027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	10	2	0.09	3134582850	269304	85.31	11700	11850	11450	15000	8080	11540	11639.60	4.00	-350	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2307	49.36	1.63	12	1.35	234.00	7094.00	13950	20240717	-17.20	7300	20231010	58.22	13950	-17.20	20240717	8000	44.38	20240105	13950	-17.20	20240717	7300	58.22	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
75	20240819	151038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11640	100	2	0.87	3010599480	258594	81.92	11700	11850	11450	15000	8080	11540	11642.21	4.00	-1369	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2325	49.74	1.64	12	1.29	234.00	7094.00	13950	20240717	-16.56	7300	20231010	59.45	13950	-16.56	20240717	8000	45.50	20240105	13950	-16.56	20240717	7300	59.45	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
76	20240819	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	110	2	0.95	2598326310	223036	70.66	11700	11850	11450	15000	8080	11540	11649.83	4.00	158	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2327	49.79	1.64	12	1.12	234.00	7094.00	13950	20240717	-16.49	7300	20231010	59.59	13950	-16.49	20240717	8000	45.62	20240105	13950	-16.49	20240717	7300	59.59	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
77	20240819	131033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	270	2	2.34	2317094410	198970	63.03	11700	11850	11450	15000	8080	11540	11645.48	4.00	7908	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2359	50.47	1.66	12	1.00	234.00	7094.00	13950	20240717	-15.34	7300	20231010	61.78	13950	-15.34	20240717	8000	47.62	20240105	13950	-15.34	20240717	7300	61.78	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
78	20240819	121033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11660	120	2	1.04	1828202310	157294	49.83	11700	11780	11450	15000	8080	11540	11622.86	4.00	14451	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2329	49.83	1.64	12	0.79	234.00	7094.00	13950	20240717	-16.42	7300	20231010	59.73	13950	-16.42	20240717	8000	45.75	20240105	13950	-16.42	20240717	7300	59.73	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
79	20240819	111035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	30	2	0.26	1241379540	106963	33.88	11700	11780	11450	15000	8080	11540	11605.72	4.00	-6834	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2311	49.44	1.63	12	0.54	234.00	7094.00	13950	20240717	-17.06	7300	20231010	58.49	13950	-17.06	20240717	8000	44.62	20240105	13950	-17.06	20240717	7300	58.49	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
80	20240819	101034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	40	2	0.35	830916600	71391	22.62	11700	11780	11480	15000	8080	11540	11639.03	4.00	-4668	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2313	49.49	1.63	12	0.36	234.00	7094.00	13950	20240717	-16.99	7300	20231010	58.63	13950	-16.99	20240717	8000	44.75	20240105	13950	-16.99	20240717	7300	58.63	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
81	20240819	091033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	0	3	0.00	409650750	35056	11.11	11700	11780	11540	15000	8080	11540	11685.84	4.00	-3804	12013	11776	11353	11116	10693	11895	11235	100	3460	500	8300	10	1	19971742	2305	49.32	1.63	12	0.18	234.00	7094.00	13950	20240717	-17.28	7300	20231010	58.08	13950	-17.28	20240717	8000	44.25	20240105	13950	-17.28	20240717	7300	58.08	20231010	6.87	N	290550	500	99 억	798160	N	N	5	N	N
82	20240816	161024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	630	2	5.77	3569474640	314257	207.27	11070	11590	10930	14180	7640	10910	11358.31	4.18	28826	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2305	49.32	1.63	12	1.57	234.00	7094.00	13950	20240717	-17.28	7300	20231010	58.08	13950	-17.28	20240717	8000	44.25	20240105	13950	-17.28	20240717	7300	58.08	20231010	6.91	N	290550	500	99 억	834677	N	N	5	N	N
83	20240816	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	640	2	5.87	3470604360	305692	201.62	11070	11590	10930	14180	7640	10910	11353.27	4.18	30108	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2307	49.36	1.63	12	1.53	234.00	7094.00	13950	20240717	-17.20	7300	20231010	58.22	13950	-17.20	20240717	8000	44.38	20240105	13950	-17.20	20240717	7300	58.22	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
84	20240816	141032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	650	2	5.96	2980747260	263263	173.64	11070	11590	10930	14180	7640	10910	11322.32	4.18	39243	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2309	49.40	1.63	12	1.32	234.00	7094.00	13950	20240717	-17.13	7300	20231010	58.36	13950	-17.13	20240717	8000	44.50	20240105	13950	-17.13	20240717	7300	58.36	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
85	20240816	131035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11470	560	2	5.13	2530335540	224131	147.83	11070	11530	10930	14180	7640	10910	11289.54	4.18	38509	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2291	49.02	1.62	12	1.12	234.00	7094.00	13950	20240717	-17.78	7300	20231010	57.12	13950	-17.78	20240717	8000	43.38	20240105	13950	-17.78	20240717	7300	57.12	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
86	20240816	121028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11430	520	2	4.77	2154381420	191366	126.22	11070	11480	10930	14180	7640	10910	11257.91	4.18	35620	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2283	48.85	1.61	12	0.96	234.00	7094.00	13950	20240717	-18.06	7300	20231010	56.58	13950	-18.06	20240717	8000	42.88	20240105	13950	-18.06	20240717	7300	56.58	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
87	20240816	111033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11390	480	2	4.40	1522435900	135987	89.69	11070	11410	10930	14180	7640	10910	11195.46	4.18	21174	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2275	48.68	1.61	12	0.68	234.00	7094.00	13950	20240717	-18.35	7300	20231010	56.03	13950	-18.35	20240717	8000	42.38	20240105	13950	-18.35	20240717	7300	56.03	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
88	20240816	101029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	390	2	3.57	858903460	77435	51.07	11070	11330	10930	14180	7640	10910	11091.93	4.18	11373	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2257	48.29	1.59	12	0.39	234.00	7094.00	13950	20240717	-19.00	7300	20231010	54.79	13950	-19.00	20240717	8000	41.25	20240105	13950	-19.00	20240717	7300	54.79	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
89	20240816	091031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	50	2	0.46	137812040	12489	8.24	11070	11170	10950	14180	7640	10910	11034.69	4.18	326	11376	11142	10966	10732	10556	11055	10645	100	3270	500	7850	10	1	19971742	2189	46.84	1.54	12	0.06	234.00	7094.00	13950	20240717	-21.43	7300	20231010	50.14	13950	-21.43	20240717	8000	37.00	20240105	13950	-21.43	20240717	7300	50.14	20231010	6.91	N	290550	500	99 억	834677	N	N	0	N	N
90	20240814	161031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	20	2	0.18	1620086890	148081	87.94	11110	11200	10790	14150	7630	10890	10940.63	4.02	32942	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2179	46.62	1.54	12	0.74	234.00	7094.00	13950	20240717	-21.79	7300	20231010	49.45	13950	-21.79	20240717	8000	36.38	20240105	13950	-21.79	20240717	7300	49.45	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
91	20240814	151032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	170	2	1.56	1544289990	141167	83.83	11110	11200	10790	14150	7630	10890	10939.45	4.02	34610	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2209	47.26	1.56	12	0.71	234.00	7094.00	13950	20240717	-20.72	7300	20231010	51.51	13950	-20.72	20240717	8000	38.25	20240105	13950	-20.72	20240717	7300	51.51	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
92	20240814	141037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	-10	5	-0.09	1317139280	120495	71.55	11110	11200	10790	14150	7630	10890	10931.07	4.02	24816	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2173	46.50	1.53	12	0.60	234.00	7094.00	13950	20240717	-22.01	7300	20231010	49.04	13950	-22.01	20240717	8000	36.00	20240105	13950	-22.01	20240717	7300	49.04	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
93	20240814	131034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	-10	5	-0.09	1209213710	110604	65.68	11110	11200	10790	14150	7630	10890	10932.82	4.02	24508	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2173	46.50	1.53	12	0.55	234.00	7094.00	13950	20240717	-22.01	7300	20231010	49.04	13950	-22.01	20240717	8000	36.00	20240105	13950	-22.01	20240717	7300	49.04	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
94	20240814	121028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	50	2	0.46	1083081630	99054	58.82	11110	11200	10790	14150	7630	10890	10934.25	4.02	25537	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2185	46.75	1.54	12	0.50	234.00	7094.00	13950	20240717	-21.58	7300	20231010	49.86	13950	-21.58	20240717	8000	36.75	20240105	13950	-21.58	20240717	7300	49.86	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
95	20240814	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	140	2	1.29	1025421460	93811	55.71	11110	11200	10790	14150	7630	10890	10930.72	4.02	27119	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2203	47.14	1.55	12	0.47	234.00	7094.00	13950	20240717	-20.93	7300	20231010	51.10	13950	-20.93	20240717	8000	37.88	20240105	13950	-20.93	20240717	7300	51.10	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
96	20240814	101021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	50	2	0.46	879683610	80511	47.81	11110	11200	10790	14150	7630	10890	10926.25	4.02	32416	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2185	46.75	1.54	12	0.40	234.00	7094.00	13950	20240717	-21.58	7300	20231010	49.86	13950	-21.58	20240717	8000	36.75	20240105	13950	-21.58	20240717	7300	49.86	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
97	20240814	091056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11140	250	2	2.30	94123780	8471	5.03	11110	11200	11010	14150	7630	10890	11111.30	4.02	-2901	11450	11170	10920	10640	10390	11045	10515	100	3260	500	7840	10	1	19971742	2225	47.61	1.57	12	0.04	234.00	7094.00	13950	20240717	-20.14	7300	20231010	52.60	13950	-20.14	20240717	8000	39.25	20240105	13950	-20.14	20240717	7300	52.60	20231010	6.96	N	290550	500	99 억	802010	N	N	0	N	N
98	20240813	161015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	-170	5	-1.54	1835586760	168106	106.53	11100	11200	10670	14370	7750	11060	10919.18	4.19	-27232	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2175	46.54	1.54	12	0.84	234.00	7094.00	13950	20240717	-21.94	7300	20231010	49.18	13950	-21.94	20240717	8000	36.12	20240105	13950	-21.94	20240717	7300	49.18	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
99	20240813	151022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-100	5	-0.90	1781992420	163198	103.42	11100	11200	10670	14370	7750	11060	10919.16	4.19	-26145	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2189	46.84	1.54	12	0.82	234.00	7094.00	13950	20240717	-21.43	7300	20231010	50.14	13950	-21.43	20240717	8000	37.00	20240105	13950	-21.43	20240717	7300	50.14	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
100	20240813	141020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-90	5	-0.81	1648865360	151040	95.71	11100	11200	10670	14370	7750	11060	10916.70	4.19	-21097	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2191	46.88	1.55	12	0.76	234.00	7094.00	13950	20240717	-21.36	7300	20231010	50.27	13950	-21.36	20240717	8000	37.12	20240105	13950	-21.36	20240717	7300	50.27	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
101	20240813	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	-370	5	-3.35	1267554860	116083	73.56	11100	11200	10670	14370	7750	11060	10919.32	4.19	-6543	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2135	45.68	1.51	12	0.58	234.00	7094.00	13950	20240717	-23.37	7300	20231010	46.44	13950	-23.37	20240717	8000	33.62	20240105	13950	-23.37	20240717	7300	46.44	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
102	20240813	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10750	-310	5	-2.80	1108229520	101234	64.15	11100	11200	10700	14370	7750	11060	10947.15	4.19	-10484	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2147	45.94	1.52	12	0.51	234.00	7094.00	13950	20240717	-22.94	7300	20231010	47.26	13950	-22.94	20240717	8000	34.38	20240105	13950	-22.94	20240717	7300	47.26	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
103	20240813	111014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10800	-260	5	-2.35	994064770	90635	57.43	11100	11200	10800	14370	7750	11060	10967.73	4.19	-10783	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2157	46.15	1.52	12	0.45	234.00	7094.00	13950	20240717	-22.58	7300	20231010	47.95	13950	-22.58	20240717	8000	35.00	20240105	13950	-22.58	20240717	7300	47.95	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
104	20240813	101013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	-130	5	-1.18	504325410	45896	29.08	11100	11200	10830	14370	7750	11060	10988.36	4.19	-8017	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2183	46.71	1.54	12	0.23	234.00	7094.00	13950	20240717	-21.65	7300	20231010	49.73	13950	-21.65	20240717	8000	36.62	20240105	13950	-21.65	20240717	7300	49.73	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
105	20240813	091020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	-150	5	-1.36	115557610	10427	6.61	11100	11200	10910	14370	7750	11060	11082.65	4.19	-3637	11526	11292	11116	10882	10706	11410	11000	100	3310	500	7960	10	1	19971742	2179	46.62	1.54	12	0.05	234.00	7094.00	13950	20240717	-21.79	7300	20231010	49.45	13950	-21.79	20240717	8000	36.38	20240105	13950	-21.79	20240717	7300	49.45	20231010	7.09	N	290550	500	99 억	837365	N	N	0	N	N
106	20240812	161004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	140	2	1.28	1753749290	156799	95.92	10940	11350	10940	14190	7650	10920	11184.86	4.11	17345	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2209	47.26	1.56	12	0.79	234.00	7094.00	13950	20240717	-20.72	7300	20231010	51.51	13950	-20.72	20240717	8000	38.25	20240105	13950	-20.72	20240717	7300	51.51	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
107	20240812	151008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	160	2	1.47	1664515190	148736	90.99	10940	11350	10940	14190	7650	10920	11191.09	4.11	15567	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2213	47.35	1.56	12	0.74	234.00	7094.00	13950	20240717	-20.57	7300	20231010	51.78	13950	-20.57	20240717	8000	38.50	20240105	13950	-20.57	20240717	7300	51.78	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
108	20240812	141008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	260	2	2.38	1518964500	135678	83.00	10940	11350	10940	14190	7650	10920	11195.38	4.11	18120	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2233	47.78	1.58	12	0.68	234.00	7094.00	13950	20240717	-19.86	7300	20231010	53.15	13950	-19.86	20240717	8000	39.75	20240105	13950	-19.86	20240717	7300	53.15	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
109	20240812	131003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	270	2	2.47	1084569010	96489	59.03	10940	11350	10940	14190	7650	10920	11240.36	4.11	2219	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2235	47.82	1.58	12	0.48	234.00	7094.00	13950	20240717	-19.78	7300	20231010	53.29	13950	-19.78	20240717	8000	39.88	20240105	13950	-19.78	20240717	7300	53.29	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
110	20240812	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	310	2	2.84	968263720	86125	52.69	10940	11350	10940	14190	7650	10920	11242.57	4.11	3679	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2243	47.99	1.58	12	0.43	234.00	7094.00	13950	20240717	-19.50	7300	20231010	53.84	13950	-19.50	20240717	8000	40.38	20240105	13950	-19.50	20240717	7300	53.84	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
111	20240812	111008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11240	320	2	2.93	804134510	71503	43.74	10940	11350	10940	14190	7650	10920	11246.20	4.11	5314	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2245	48.03	1.58	12	0.36	234.00	7094.00	13950	20240717	-19.43	7300	20231010	53.97	13950	-19.43	20240717	8000	40.50	20240105	13950	-19.43	20240717	7300	53.97	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
112	20240812	100956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	300	2	2.75	601134780	53468	32.71	10940	11350	10940	14190	7650	10920	11242.94	4.11	8109	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2241	47.95	1.58	12	0.27	234.00	7094.00	13950	20240717	-19.57	7300	20231010	53.70	13950	-19.57	20240717	8000	40.25	20240105	13950	-19.57	20240717	7300	53.70	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
113	20240812	090955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11140	220	2	2.01	90937330	8172	5.00	10940	11250	10940	14190	7650	10920	11128.12	4.11	-1252	11233	11076	10923	10766	10613	11000	10690	100	3270	500	7860	10	1	19971742	2225	47.61	1.57	12	0.04	234.00	7094.00	13950	20240717	-20.14	7300	20231010	52.60	13950	-20.14	20240717	8000	39.25	20240105	13950	-20.14	20240717	7300	52.60	20231010	7.06	N	290550	500	99 억	819944	N	N	11	N	N
114	20240809	160951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	200	2	1.87	1784380950	162981	84.96	10980	11080	10770	13930	7510	10720	10948.46	4.19	-17544	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2181	46.67	1.54	12	0.82	234.00	7094.00	13950	20240717	-21.72	7300	20231010	49.59	13950	-21.72	20240717	8000	36.50	20240105	13950	-21.72	20240717	7300	49.59	20231010	7.19	N	290550	500	99 억	837426	N	N	11	N	N
115	20240809	151013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10990	270	2	2.52	1715523850	156682	81.68	10980	11080	10770	13930	7510	10720	10949.08	4.19	-19077	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2195	46.97	1.55	12	0.78	234.00	7094.00	13950	20240717	-21.22	7300	20231010	50.55	13950	-21.22	20240717	8000	37.38	20240105	13950	-21.22	20240717	7300	50.55	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
116	20240809	141019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	220	2	2.05	1569694470	143416	74.76	10980	11080	10770	13930	7510	10720	10945.04	4.19	-16226	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2185	46.75	1.54	12	0.72	234.00	7094.00	13950	20240717	-21.58	7300	20231010	49.86	13950	-21.58	20240717	8000	36.75	20240105	13950	-21.58	20240717	7300	49.86	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
117	20240809	131010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	300	2	2.80	1133731660	103561	53.99	10980	11080	10770	13930	7510	10720	10947.48	4.19	-14415	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2201	47.09	1.55	12	0.52	234.00	7094.00	13950	20240717	-21.00	7300	20231010	50.96	13950	-21.00	20240717	8000	37.75	20240105	13950	-21.00	20240717	7300	50.96	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
118	20240809	121010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	310	2	2.89	965307430	88300	46.03	10980	11060	10770	13930	7510	10720	10932.13	4.19	-12000	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2203	47.14	1.55	12	0.44	234.00	7094.00	13950	20240717	-20.93	7300	20231010	51.10	13950	-20.93	20240717	8000	37.88	20240105	13950	-20.93	20240717	7300	51.10	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
119	20240809	111002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	280	2	2.61	829586140	75988	39.61	10980	11030	10770	13930	7510	10720	10917.33	4.19	-12584	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2197	47.01	1.55	12	0.38	234.00	7094.00	13950	20240717	-21.15	7300	20231010	50.68	13950	-21.15	20240717	8000	37.50	20240105	13950	-21.15	20240717	7300	50.68	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
120	20240809	101009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	230	2	2.15	653265510	59875	31.21	10980	11030	10770	13930	7510	10720	10910.49	4.19	-12841	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2187	46.79	1.54	12	0.30	234.00	7094.00	13950	20240717	-21.51	7300	20231010	50.00	13950	-21.51	20240717	8000	36.88	20240105	13950	-21.51	20240717	7300	50.00	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
121	20240809	091005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	190	2	1.77	121069800	11097	5.78	10980	10980	10820	13930	7510	10720	10910.14	4.19	-2847	11146	10932	10656	10442	10166	11040	10550	100	3210	500	7710	10	1	19971742	2179	46.62	1.54	12	0.06	234.00	7094.00	13950	20240717	-21.79	7300	20231010	49.45	13950	-21.79	20240717	8000	36.38	20240105	13950	-21.79	20240717	7300	49.45	20231010	7.19	N	290550	500	99 억	837426	N	N	2	N	N
122	20240808	160946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10720	70	2	0.66	2032164910	190666	113.60	10430	10870	10380	13840	7460	10650	10658.14	4.23	1492	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2141	45.81	1.51	12	0.95	234.00	7094.00	13950	20240717	-23.15	7300	20231010	46.85	13950	-23.15	20240717	8000	34.00	20240105	13950	-23.15	20240717	7300	46.85	20231010	7.29	N	290550	500	99 억	845392	N	N	2	N	N
123	20240808	151002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10630	-20	5	-0.19	1914274340	179604	107.01	10430	10870	10380	13840	7460	10650	10658.32	4.23	544	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2123	45.43	1.50	12	0.90	234.00	7094.00	13950	20240717	-23.80	7300	20231010	45.62	13950	-23.80	20240717	8000	32.88	20240105	13950	-23.80	20240717	7300	45.62	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
124	20240808	141002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	40	2	0.38	1710593250	160570	95.67	10430	10870	10380	13840	7460	10650	10653.26	4.23	2161	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2135	45.68	1.51	12	0.80	234.00	7094.00	13950	20240717	-23.37	7300	20231010	46.44	13950	-23.37	20240717	8000	33.62	20240105	13950	-23.37	20240717	7300	46.44	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
125	20240808	131000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10520	-130	5	-1.22	1226407210	115195	68.63	10430	10870	10380	13840	7460	10650	10646.35	4.23	129	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2101	44.96	1.48	12	0.58	234.00	7094.00	13950	20240717	-24.59	7300	20231010	44.11	13950	-24.59	20240717	8000	31.50	20240105	13950	-24.59	20240717	7300	44.11	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
126	20240808	121004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	-60	5	-0.56	875373800	82128	48.93	10430	10870	10380	13840	7460	10650	10658.69	4.23	-2528	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2115	45.26	1.49	12	0.41	234.00	7094.00	13950	20240717	-24.09	7300	20231010	45.07	13950	-24.09	20240717	8000	32.38	20240105	13950	-24.09	20240717	7300	45.07	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
127	20240808	110958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	0	3	0.00	751069420	70423	41.96	10430	10870	10380	13840	7460	10650	10665.18	4.23	-1599	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2127	45.51	1.50	12	0.35	234.00	7094.00	13950	20240717	-23.66	7300	20231010	45.89	13950	-23.66	20240717	8000	33.12	20240105	13950	-23.66	20240717	7300	45.89	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
128	20240808	100955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10870	220	2	2.07	469175570	44047	26.24	10430	10870	10380	13840	7460	10650	10651.72	4.23	1719	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2171	46.45	1.53	12	0.22	234.00	7094.00	13950	20240717	-22.08	7300	20231010	48.90	13950	-22.08	20240717	8000	35.88	20240105	13950	-22.08	20240717	7300	48.90	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
129	20240808	090950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	0	3	0.00	125706820	11949	7.12	10430	10730	10380	13840	7460	10650	10516.81	4.23	4386	11170	10910	10580	10320	9990	11040	10450	100	3190	500	7660	10	1	19971742	2127	45.51	1.50	12	0.06	234.00	7094.00	13950	20240717	-23.66	7300	20231010	45.89	13950	-23.66	20240717	8000	33.12	20240105	13950	-23.66	20240717	7300	45.89	20231010	7.29	N	290550	500	99 억	845392	N	N	8	N	N
130	20240807	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	400	2	3.90	1780537910	167521	58.38	10250	10840	10250	13320	7180	10250	10628.77	4.19	9356	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2127	45.51	1.50	12	0.84	234.00	7094.00	13950	20240717	-23.66	7300	20231010	45.89	13950	-23.66	20240717	8000	33.12	20240105	13950	-23.66	20240717	7300	45.89	20231010	7.45	N	290550	500	99 억	835945	N	N	8	N	N
131	20240807	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10670	420	2	4.10	1736218230	163356	56.93	10250	10840	10250	13320	7180	10250	10628.46	4.19	9002	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2131	45.60	1.50	12	0.82	234.00	7094.00	13950	20240717	-23.51	7300	20231010	46.16	13950	-23.51	20240717	8000	33.38	20240105	13950	-23.51	20240717	7300	46.16	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
132	20240807	140954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10700	450	2	4.39	1541091950	145101	50.56	10250	10840	10250	13320	7180	10250	10620.85	4.19	11850	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2137	45.73	1.51	12	0.73	234.00	7094.00	13950	20240717	-23.30	7300	20231010	46.58	13950	-23.30	20240717	8000	33.75	20240105	13950	-23.30	20240717	7300	46.58	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
133	20240807	130949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10730	480	2	4.68	1196990580	113123	39.42	10250	10800	10250	13320	7180	10250	10581.35	4.19	10064	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2143	45.85	1.51	12	0.57	234.00	7094.00	13950	20240717	-23.08	7300	20231010	46.99	13950	-23.08	20240717	8000	34.12	20240105	13950	-23.08	20240717	7300	46.99	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
134	20240807	120950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	440	2	4.29	1007270680	95422	33.25	10250	10730	10250	13320	7180	10250	10555.99	4.19	7603	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2135	45.68	1.51	12	0.48	234.00	7094.00	13950	20240717	-23.37	7300	20231010	46.44	13950	-23.37	20240717	8000	33.62	20240105	13950	-23.37	20240717	7300	46.44	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
135	20240807	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	350	2	3.41	817905310	77670	27.07	10250	10680	10250	13320	7180	10250	10530.55	4.19	2305	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2117	45.30	1.49	12	0.39	234.00	7094.00	13950	20240717	-24.01	7300	20231010	45.21	13950	-24.01	20240717	8000	32.50	20240105	13950	-24.01	20240717	7300	45.21	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
136	20240807	100942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	190	2	1.85	549004300	52264	18.21	10250	10680	10250	13320	7180	10250	10504.49	4.19	-4503	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2085	44.62	1.47	12	0.26	234.00	7094.00	13950	20240717	-25.16	7300	20231010	43.01	13950	-25.16	20240717	8000	30.50	20240105	13950	-25.16	20240717	7300	43.01	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
137	20240807	091011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10400	150	2	1.46	77235310	7463	2.60	10250	10450	10250	13320	7180	10250	10349.23	4.19	-618	10883	10566	10293	9976	9703	10725	10135	100	3070	500	7380	10	1	19971742	2077	44.44	1.47	12	0.04	234.00	7094.00	13950	20240717	-25.45	7300	20231010	42.47	13950	-25.45	20240717	8000	30.00	20240105	13950	-25.45	20240717	7300	42.47	20231010	7.45	N	290550	500	99 억	835945	N	N	0	N	N
138	20240806	160932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	370	2	3.74	2921617030	282793	49.15	10180	10610	10020	12840	6920	9880	10333.66	4.16	5686	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2047	43.80	1.44	12	1.42	234.00	7094.00	13950	20240717	-26.52	7300	20231010	40.41	13950	-26.52	20240717	8000	28.12	20240105	13950	-26.52	20240717	7300	40.41	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
139	20240806	150945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10320	440	2	4.45	2733920180	264489	45.97	10180	10610	10020	12840	6920	9880	10339.11	4.16	5944	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2061	44.10	1.45	12	1.32	234.00	7094.00	13950	20240717	-26.02	7300	20231010	41.37	13950	-26.02	20240717	8000	29.00	20240105	13950	-26.02	20240717	7300	41.37	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
140	20240806	140940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10190	310	2	3.14	2397372170	231654	40.26	10180	10610	10020	12840	6920	9880	10351.86	4.16	7434	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2035	43.55	1.44	12	1.16	234.00	7094.00	13950	20240717	-26.95	7300	20231010	39.59	13950	-26.95	20240717	8000	27.38	20240105	13950	-26.95	20240717	7300	39.59	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
141	20240806	130945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10330	450	2	4.55	2076398810	200368	34.82	10180	10610	10020	12840	6920	9880	10366.41	4.16	2971	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2063	44.15	1.46	12	1.00	234.00	7094.00	13950	20240717	-25.95	7300	20231010	41.51	13950	-25.95	20240717	8000	29.12	20240105	13950	-25.95	20240717	7300	41.51	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
142	20240806	120947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	420	2	4.25	1921343780	185329	32.21	10180	10610	10020	12840	6920	9880	10371.01	4.16	49	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2057	44.02	1.45	12	0.93	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
143	20240806	110933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10350	470	2	4.76	1712726130	165073	28.69	10180	10610	10020	12840	6920	9880	10379.92	4.16	-6804	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2067	44.23	1.46	12	0.83	234.00	7094.00	13950	20240717	-25.81	7300	20231010	41.78	13950	-25.81	20240717	8000	29.37	20240105	13950	-25.81	20240717	7300	41.78	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
144	20240806	100933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10400	520	2	5.26	1210298090	116327	20.22	10180	10610	10020	12840	6920	9880	10410.83	4.16	74	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2077	44.44	1.47	12	0.58	234.00	7094.00	13950	20240717	-25.45	7300	20231010	42.47	13950	-25.45	20240717	8000	30.00	20240105	13950	-25.45	20240717	7300	42.47	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
145	20240806	090941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	270	2	2.73	286212830	27982	4.86	10180	10500	10020	12840	6920	9880	10247.33	4.16	-11283	11540	10710	9970	9140	8400	10340	8770	100	2960	500	7110	10	1	19971742	2027	43.38	1.43	12	0.14	234.00	7094.00	13950	20240717	-27.24	7300	20231010	39.04	13950	-27.24	20240717	8000	26.88	20240105	13950	-27.24	20240717	7300	39.04	20231010	7.13	N	290550	500	99 억	830125	N	N	3	N	N
146	20240805	160920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	-1250	5	-11.23	5834663390	573120	88.53	10750	10800	9230	14460	7800	11130	10183.05	4.00	31523	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	1959	42.22	1.39	12	2.89	234.00	7094.00	13950	20240717	-29.18	7300	20231010	35.34	13950	-29.18	20240717	8000	23.50	20240105	13950	-29.18	20240717	7300	35.34	20231010	6.99	N	290550	500	99 억	792943	N	N	3	N	N
147	20240805	150937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-1420	5	-12.76	5550997240	544114	84.05	10750	10800	9230	14460	7800	11130	10201.65	4.00	32068	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	1926	41.50	1.37	12	2.74	234.00	7094.00	13950	20240717	-30.39	7300	20231010	33.01	13950	-30.39	20240717	8000	21.38	20240105	13950	-30.39	20240717	7300	33.01	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
148	20240805	140937	58	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10060	-1070	5	-9.61	4095870300	394410	60.92	10750	10800	10050	14460	7800	11130	10384.52	4.00	4849	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	1995	42.99	1.42	12	1.99	234.00	7094.00	13950	20240717	-27.89	7300	20231010	37.81	13950	-27.89	20240717	8000	25.75	20240105	13950	-27.89	20240717	7300	37.81	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
149	20240805	130936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10140	-990	5	-8.89	3585716840	343904	53.12	10750	10800	10140	14460	7800	11130	10426.20	4.00	-8342	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	2011	43.33	1.43	12	1.73	234.00	7094.00	13950	20240717	-27.31	7300	20231010	38.90	13950	-27.31	20240717	8000	26.75	20240105	13950	-27.31	20240717	7300	38.90	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
150	20240805	120931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-830	5	-7.46	2980515290	284558	43.96	10750	10800	10200	14460	7800	11130	10473.85	4.00	-16300	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	2043	44.02	1.45	12	1.43	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
151	20240805	110930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	-790	5	-7.10	2356395000	224003	34.60	10750	10800	10320	14460	7800	11130	10519.07	4.00	-13799	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	2050	44.19	1.46	12	1.13	234.00	7094.00	13950	20240717	-25.88	7300	20231010	41.64	13950	-25.88	20240717	8000	29.25	20240105	13950	-25.88	20240717	7300	41.64	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
152	20240805	100927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10480	-650	5	-5.84	1823468650	172709	26.68	10750	10800	10320	14460	7800	11130	10557.54	4.00	-4723	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	2078	44.79	1.48	12	0.87	234.00	7094.00	13950	20240717	-24.87	7300	20231010	43.56	13950	-24.87	20240717	8000	31.00	20240105	13950	-24.87	20240717	7300	43.56	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
153	20240805	090921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10390	-740	5	-6.65	554070350	52349	8.09	10750	10800	10380	14460	7800	11130	10582.59	4.00	-9826	11870	11500	11190	10820	10510	11345	10665	99	3330	500	8010	10	1	19830200	2060	44.40	1.46	12	0.26	234.00	7094.00	13950	20240717	-25.52	7300	20231010	42.33	13950	-25.52	20240717	8000	29.88	20240105	13950	-25.52	20240717	7300	42.33	20231010	6.99	N	290550	500	99 억	792943	N	N	1	N	N
154	20240802	160914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-140	5	-1.24	7144525120	635558	174.08	11550	11560	10880	14650	7890	11270	11241.40	4.71	-140941	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2207	47.56	1.57	12	3.21	234.00	7094.00	13950	20240717	-20.22	7300	20231010	52.47	13950	-20.22	20240717	8000	39.12	20240105	13950	-20.22	20240717	7300	52.47	20231010	6.98	N	290550	500	99 억	933874	N	N	1	N	N
155	20240802	150913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11200	-70	5	-0.62	6653606630	591507	162.01	11550	11560	10880	14650	7890	11270	11248.55	4.71	-146738	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2221	47.86	1.58	12	2.98	234.00	7094.00	13950	20240717	-19.71	7300	20231010	53.42	13950	-19.71	20240717	8000	40.00	20240105	13950	-19.71	20240717	7300	53.42	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
156	20240802	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	-40	5	-0.35	5802491480	515400	141.17	11550	11560	10880	14650	7890	11270	11258.22	4.71	-144358	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2227	47.99	1.58	12	2.60	234.00	7094.00	13950	20240717	-19.50	7300	20231010	53.84	13950	-19.50	20240717	8000	40.38	20240105	13950	-19.50	20240717	7300	53.84	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
157	20240802	130915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	-40	5	-0.35	5093871050	452380	123.91	11550	11560	10880	14650	7890	11270	11260.15	4.71	-131604	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2227	47.99	1.58	12	2.28	234.00	7094.00	13950	20240717	-19.50	7300	20231010	53.84	13950	-19.50	20240717	8000	40.38	20240105	13950	-19.50	20240717	7300	53.84	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
158	20240802	120914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	-50	5	-0.44	4676319670	415156	113.71	11550	11560	10880	14650	7890	11270	11264.00	4.71	-115242	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2225	47.95	1.58	12	2.09	234.00	7094.00	13950	20240717	-19.57	7300	20231010	53.70	13950	-19.57	20240717	8000	40.25	20240105	13950	-19.57	20240717	7300	53.70	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
159	20240802	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11290	20	2	0.18	3930886330	348873	95.56	11550	11560	10880	14650	7890	11270	11267.38	4.71	-107130	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2239	48.25	1.59	12	1.76	234.00	7094.00	13950	20240717	-19.07	7300	20231010	54.66	13950	-19.07	20240717	8000	41.12	20240105	13950	-19.07	20240717	7300	54.66	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
160	20240802	100910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-120	5	-1.06	2805947050	249394	68.31	11550	11560	10880	14650	7890	11270	11251.03	4.71	-87506	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2211	47.65	1.57	12	1.26	234.00	7094.00	13950	20240717	-20.07	7300	20231010	52.74	13950	-20.07	20240717	8000	39.38	20240105	13950	-20.07	20240717	7300	52.74	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
161	20240802	090917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11490	220	2	1.95	1207527920	105638	28.93	11550	11560	11270	14650	7890	11270	11431.39	4.71	-35050	12116	11692	11466	11042	10816	11580	10930	99	3380	500	8110	10	1	19830200	2278	49.10	1.62	12	0.53	234.00	7094.00	13950	20240717	-17.63	7300	20231010	57.40	13950	-17.63	20240717	8000	43.62	20240105	13950	-17.63	20240717	7300	57.40	20231010	6.98	N	290550	500	99 억	933874	N	N	11	N	N
162	20240801	160911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11270	-250	5	-2.17	4059449500	351661	250.59	11400	11890	11240	14970	8070	11520	11543.66	5.11	-80575	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2235	48.16	1.59	12	1.77	234.00	7094.00	13950	20240717	-19.21	7300	20231010	54.38	13950	-19.21	20240717	8000	40.88	20240105	13950	-19.21	20240717	7300	54.38	20231010	7.00	N	290550	500	99 억	1014027	N	N	11	N	N
163	20240801	150932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11340	-180	5	-1.56	3902302160	337722	240.66	11400	11890	11270	14970	8070	11520	11554.78	5.11	-78700	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2249	48.46	1.60	12	1.70	234.00	7094.00	13950	20240717	-18.71	7300	20231010	55.34	13950	-18.71	20240717	8000	41.75	20240105	13950	-18.71	20240717	7300	55.34	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N
164	20240801	140922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	-80	5	-0.69	3416193660	294961	210.19	11400	11890	11400	14970	8070	11520	11581.85	5.11	-70354	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2269	48.89	1.61	12	1.49	234.00	7094.00	13950	20240717	-17.99	7300	20231010	56.71	13950	-17.99	20240717	8000	43.00	20240105	13950	-17.99	20240717	7300	56.71	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N
165	20240801	130914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11480	-40	5	-0.35	2952814750	254413	181.29	11400	11890	11400	14970	8070	11520	11606.39	5.11	-60768	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2277	49.06	1.62	12	1.28	234.00	7094.00	13950	20240717	-17.71	7300	20231010	57.26	13950	-17.71	20240717	8000	43.50	20240105	13950	-17.71	20240717	7300	57.26	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N
166	20240801	120918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11640	120	2	1.04	2471363050	212675	151.55	11400	11890	11400	14970	8070	11520	11620.38	5.11	-50325	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2308	49.74	1.64	12	1.07	234.00	7094.00	13950	20240717	-16.56	7300	20231010	59.45	13950	-16.56	20240717	8000	45.50	20240105	13950	-16.56	20240717	7300	59.45	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N
167	20240801	110920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	30	2	0.26	2112622520	181827	129.57	11400	11890	11400	14970	8070	11520	11618.86	5.11	-47281	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2290	49.36	1.63	12	0.92	234.00	7094.00	13950	20240717	-17.20	7300	20231010	58.22	13950	-17.20	20240717	8000	44.38	20240105	13950	-17.20	20240717	7300	58.22	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N
168	20240801	100914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	50	2	0.43	1319177940	113679	81.01	11400	11830	11400	14970	8070	11520	11604.42	5.11	-30876	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2294	49.44	1.63	12	0.57	234.00	7094.00	13950	20240717	-17.06	7300	20231010	58.49	13950	-17.06	20240717	8000	44.62	20240105	13950	-17.06	20240717	7300	58.49	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N
169	20240801	090905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	160	2	1.39	363558020	31432	22.40	11400	11740	11400	14970	8070	11520	11566.50	5.11	4090	11820	11670	11370	11220	10920	11745	11295	99	3450	500	8290	10	1	19830200	2316	49.91	1.65	12	0.16	234.00	7094.00	13950	20240717	-16.27	7300	20231010	60.00	13950	-16.27	20240717	8000	46.00	20240105	13950	-16.27	20240717	7300	60.00	20231010	7.00	N	290550	500	99 억	1014027	N	N	12	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History