KissMeData/148150/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	160846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	430	2	6.89	3765580300	573006	174.54	6290	6750	6280	8110	4370	6240	6571.41	12.33	37805	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2392	10.54	1.62	12	1.60	633.00	4122.00	13280	20240517	-49.77	3337	20231031	99.88	13280	-49.77	20240517	5710	16.81	20240112	18450	-63.85	20231123	5450	22.39	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
3	20240830	150854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	420	2	6.73	3568608100	543432	165.53	6290	6750	6280	8110	4370	6240	6566.82	12.33	26016	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2388	10.52	1.62	12	1.52	633.00	4122.00	13280	20240517	-49.85	3337	20231031	99.58	13280	-49.85	20240517	5710	16.64	20240112	18450	-63.90	20231123	5450	22.20	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
4	20240830	140854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	340	2	5.45	3116571880	475113	144.72	6290	6750	6280	8110	4370	6240	6559.67	12.33	25718	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2360	10.39	1.60	12	1.32	633.00	4122.00	13280	20240517	-50.45	3337	20231031	97.18	13280	-50.45	20240517	5710	15.24	20240112	18450	-64.34	20231123	5450	20.73	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
5	20240830	130848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	280	2	4.49	2538300000	385924	117.55	6290	6750	6280	8110	4370	6240	6577.23	12.33	-5588	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2338	10.30	1.58	12	1.08	633.00	4122.00	13280	20240517	-50.90	3337	20231031	95.39	13280	-50.90	20240517	5710	14.19	20240112	18450	-64.66	20231123	5450	19.63	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
6	20240830	120852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	320	2	5.13	2270316930	344909	105.06	6290	6750	6280	8110	4370	6240	6582.40	12.33	-8715	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2352	10.36	1.59	12	0.96	633.00	4122.00	13280	20240517	-50.60	3337	20231031	96.58	13280	-50.60	20240517	5710	14.89	20240112	18450	-64.44	20231123	5450	20.37	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
7	20240830	110901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	360	2	5.77	1991630260	302609	92.17	6290	6750	6280	8110	4370	6240	6581.57	12.33	-7219	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2367	10.43	1.60	12	0.84	633.00	4122.00	13280	20240517	-50.30	3337	20231031	97.78	13280	-50.30	20240517	5710	15.59	20240112	18450	-64.23	20231123	5450	21.10	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
8	20240830	100857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	340	2	5.45	769451590	119360	36.36	6290	6590	6280	8110	4370	6240	6446.53	12.33	-8665	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2360	10.39	1.60	12	0.33	633.00	4122.00	13280	20240517	-50.45	3337	20231031	97.18	13280	-50.45	20240517	5710	15.24	20240112	18450	-64.34	20231123	5450	20.73	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
9	20240830	090859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6340	100	2	1.60	148361380	23383	7.12	6290	6390	6280	8110	4370	6240	6344.99	12.33	2013	6426	6332	6266	6172	6106	6300	6140	179	1870	500	4490	10	1	35860429	2274	10.02	1.54	12	0.07	633.00	4122.00	13280	20240517	-52.26	3337	20231031	89.99	13280	-52.26	20240517	5710	11.03	20240112	18450	-65.64	20231123	5450	16.33	20231130	3.54	N	148150	500	179 억	4419859	N	N	0	N	N
10	20240829	160858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6240	-220	5	-3.41	2012622720	321392	118.42	6310	6360	6200	8390	4530	6460	6262.16	12.22	33232	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2238	9.86	1.51	12	0.90	633.00	4122.00	13280	20240517	-53.01	3337	20231031	86.99	13280	-53.01	20240517	5710	9.28	20240112	18450	-66.18	20231123	5450	14.50	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
11	20240829	150907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	-210	5	-3.25	1919683250	306514	112.94	6310	6360	6200	8390	4530	6460	6262.90	12.22	34027	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2241	9.87	1.52	12	0.85	633.00	4122.00	13280	20240517	-52.94	3337	20231031	87.29	13280	-52.94	20240517	5710	9.46	20240112	18450	-66.12	20231123	5450	14.68	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
12	20240829	140908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	-200	5	-3.10	1733123070	276705	101.96	6310	6360	6200	8390	4530	6460	6263.37	12.22	26780	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2245	9.89	1.52	12	0.77	633.00	4122.00	13280	20240517	-52.86	3337	20231031	87.59	13280	-52.86	20240517	5710	9.63	20240112	18450	-66.07	20231123	5450	14.86	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
13	20240829	130910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	-210	5	-3.25	1551618300	247679	91.26	6310	6360	6200	8390	4530	6460	6264.57	12.22	20185	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2241	9.87	1.52	12	0.69	633.00	4122.00	13280	20240517	-52.94	3337	20231031	87.29	13280	-52.94	20240517	5710	9.46	20240112	18450	-66.12	20231123	5450	14.68	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
14	20240829	120908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6270	-190	5	-2.94	1210076230	193158	71.17	6310	6360	6200	8390	4530	6460	6264.61	12.22	-6926	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2248	9.91	1.52	12	0.54	633.00	4122.00	13280	20240517	-52.79	3337	20231031	87.89	13280	-52.79	20240517	5710	9.81	20240112	18450	-66.02	20231123	5450	15.05	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
15	20240829	110908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	-200	5	-3.10	1040826830	166145	61.22	6310	6360	6200	8390	4530	6460	6264.47	12.22	-15924	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2245	9.89	1.52	12	0.46	633.00	4122.00	13280	20240517	-52.86	3337	20231031	87.59	13280	-52.86	20240517	5710	9.63	20240112	18450	-66.07	20231123	5450	14.86	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
16	20240829	100902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6290	-170	5	-2.63	815391350	130163	47.96	6310	6360	6200	8390	4530	6460	6264.26	12.22	-15955	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2256	9.94	1.53	12	0.36	633.00	4122.00	13280	20240517	-52.64	3337	20231031	88.49	13280	-52.64	20240517	5710	10.16	20240112	18450	-65.91	20231123	5450	15.41	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
17	20240829	090906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6330	-130	5	-2.01	165378640	26173	9.64	6310	6360	6290	8390	4530	6460	6318.23	12.22	-1059	6633	6546	6423	6336	6213	6485	6275	179	1930	500	4650	10	1	35860429	2270	10.00	1.54	12	0.07	633.00	4122.00	13280	20240517	-52.33	3337	20231031	89.69	13280	-52.33	20240517	5710	10.86	20240112	18450	-65.69	20231123	5450	16.15	20231130	3.52	N	148150	500	179 억	4382272	N	N	0	N	N
18	20240828	160838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-20	5	-0.31	1727931690	269956	92.21	6480	6510	6300	8420	4540	6480	6400.64	12.13	32267	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2317	10.21	1.57	12	0.75	633.00	4122.00	13280	20240517	-51.36	3337	20231031	93.59	13280	-51.36	20240517	5710	13.13	20240112	18450	-64.99	20231123	5450	18.53	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
19	20240828	150843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6420	-60	5	-0.93	1644465460	256991	87.78	6480	6510	6300	8420	4540	6480	6398.92	12.13	29285	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2302	10.14	1.56	12	0.72	633.00	4122.00	13280	20240517	-51.66	3337	20231031	92.39	13280	-51.66	20240517	5710	12.43	20240112	18450	-65.20	20231123	5450	17.80	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
20	20240828	140846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6420	-60	5	-0.93	1480444640	231496	79.07	6480	6510	6300	8420	4540	6480	6395.12	12.13	23323	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2302	10.14	1.56	12	0.65	633.00	4122.00	13280	20240517	-51.66	3337	20231031	92.39	13280	-51.66	20240517	5710	12.43	20240112	18450	-65.20	20231123	5450	17.80	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
21	20240828	130842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	-80	5	-1.23	1282498350	200689	68.55	6480	6510	6300	8420	4540	6480	6390.48	12.13	15700	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2295	10.11	1.55	12	0.56	633.00	4122.00	13280	20240517	-51.81	3337	20231031	91.79	13280	-51.81	20240517	5710	12.08	20240112	18450	-65.31	20231123	5450	17.43	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
22	20240828	120841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6390	-90	5	-1.39	1154216880	180679	61.71	6480	6510	6300	8420	4540	6480	6388.22	12.13	9997	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2291	10.09	1.55	12	0.50	633.00	4122.00	13280	20240517	-51.88	3337	20231031	91.49	13280	-51.88	20240517	5710	11.91	20240112	18450	-65.37	20231123	5450	17.25	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
23	20240828	110841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6370	-110	5	-1.70	945253070	147817	50.49	6480	6510	6300	8420	4540	6480	6394.75	12.13	2912	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2284	10.06	1.55	12	0.41	633.00	4122.00	13280	20240517	-52.03	3337	20231031	90.89	13280	-52.03	20240517	5710	11.56	20240112	18450	-65.47	20231123	5450	16.88	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
24	20240828	100909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6430	-50	5	-0.77	662715930	103696	35.42	6480	6510	6300	8420	4540	6480	6390.95	12.13	15443	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2306	10.16	1.56	12	0.29	633.00	4122.00	13280	20240517	-51.58	3337	20231031	92.69	13280	-51.58	20240517	5710	12.61	20240112	18450	-65.15	20231123	5450	17.98	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
25	20240828	090855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-20	5	-0.31	94618100	14585	4.98	6480	6510	6430	8420	4540	6480	6487.36	12.13	1791	6746	6612	6486	6352	6226	6550	6290	179	1940	500	4660	10	1	35860429	2317	10.21	1.57	12	0.04	633.00	4122.00	13280	20240517	-51.36	3337	20231031	93.59	13280	-51.36	20240517	5710	13.13	20240112	18450	-64.99	20231123	5450	18.53	20231130	3.49	N	148150	500	179 억	4348120	N	N	1	N	N
26	20240827	160838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	-160	5	-2.41	1879707340	291280	78.95	6540	6620	6360	8630	4650	6640	6453.26	12.17	-15468	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2324	10.24	1.57	12	0.81	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	3.29	N	148150	500	179 억	4364878	N	N	1	N	N
27	20240827	150842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6500	-140	5	-2.11	1786914240	276978	75.08	6540	6620	6360	8630	4650	6640	6451.47	12.17	-17548	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2331	10.27	1.58	12	0.77	633.00	4122.00	13280	20240517	-51.05	3337	20231031	94.79	13280	-51.05	20240517	5710	13.84	20240112	18450	-64.77	20231123	5450	19.27	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
28	20240827	140844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	-190	5	-2.86	1546831500	239959	65.04	6540	6620	6360	8630	4650	6640	6446.23	12.17	-19130	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2313	10.19	1.56	12	0.67	633.00	4122.00	13280	20240517	-51.43	3337	20231031	93.29	13280	-51.43	20240517	5710	12.96	20240112	18450	-65.04	20231123	5450	18.35	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
29	20240827	130847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-180	5	-2.71	1433881230	222463	60.30	6540	6620	6360	8630	4650	6640	6445.48	12.17	-17066	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2317	10.21	1.57	12	0.62	633.00	4122.00	13280	20240517	-51.36	3337	20231031	93.59	13280	-51.36	20240517	5710	13.13	20240112	18450	-64.99	20231123	5450	18.53	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
30	20240827	120848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	-240	5	-3.61	1196995620	185656	50.32	6540	6620	6360	8630	4650	6640	6447.38	12.17	-25615	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2295	10.11	1.55	12	0.52	633.00	4122.00	13280	20240517	-51.81	3337	20231031	91.79	13280	-51.81	20240517	5710	12.08	20240112	18450	-65.31	20231123	5450	17.43	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
31	20240827	110844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6440	-200	5	-3.01	903185830	139798	37.89	6540	6620	6360	8630	4650	6640	6460.65	12.17	-21353	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2309	10.17	1.56	12	0.39	633.00	4122.00	13280	20240517	-51.51	3337	20231031	92.99	13280	-51.51	20240517	5710	12.78	20240112	18450	-65.09	20231123	5450	18.17	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
32	20240827	100844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6440	-200	5	-3.01	698744520	108054	29.29	6540	6620	6360	8630	4650	6640	6466.62	12.17	-25568	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2309	10.17	1.56	12	0.30	633.00	4122.00	13280	20240517	-51.51	3337	20231031	92.99	13280	-51.51	20240517	5710	12.78	20240112	18450	-65.09	20231123	5450	18.17	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
33	20240827	090843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	-120	5	-1.81	165865000	25372	6.88	6540	6620	6500	8630	4650	6640	6537.32	12.17	-10719	6833	6736	6613	6516	6393	6750	6530	179	1990	500	4780	10	1	35860429	2338	10.30	1.58	12	0.07	633.00	4122.00	13280	20240517	-50.90	3337	20231031	95.39	13280	-50.90	20240517	5710	14.19	20240112	18450	-64.66	20231123	5450	19.63	20231130	3.29	N	148150	500	179 억	4364878	N	N	2	N	N
34	20240826	160830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	30	2	0.45	2414714860	364986	50.63	6640	6710	6490	8590	4630	6610	6615.91	12.42	-88648	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2381	10.49	1.61	12	1.02	633.00	4122.00	13280	20240517	-50.00	3337	20231031	98.98	13280	-50.00	20240517	5710	16.29	20240112	18450	-64.01	20231123	5450	21.83	20231130	3.22	N	148150	500	179 억	4453298	N	N	2	N	N
35	20240826	150838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	30	2	0.45	2305307040	348512	48.35	6640	6710	6490	8590	4630	6610	6614.71	12.42	-84379	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2381	10.49	1.61	12	0.97	633.00	4122.00	13280	20240517	-50.00	3337	20231031	98.98	13280	-50.00	20240517	5710	16.29	20240112	18450	-64.01	20231123	5450	21.83	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
36	20240826	140840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	0	3	0.00	2086365440	315492	43.76	6640	6710	6490	8590	4630	6610	6613.05	12.42	-72591	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2370	10.44	1.60	12	0.88	633.00	4122.00	13280	20240517	-50.23	3337	20231031	98.08	13280	-50.23	20240517	5710	15.76	20240112	18450	-64.17	20231123	5450	21.28	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
37	20240826	130842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	-10	5	-0.15	1604312360	242834	33.69	6640	6710	6490	8590	4630	6610	6606.62	12.42	-48895	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2367	10.43	1.60	12	0.68	633.00	4122.00	13280	20240517	-50.30	3337	20231031	97.78	13280	-50.30	20240517	5710	15.59	20240112	18450	-64.23	20231123	5450	21.10	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
38	20240826	120836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	20	2	0.30	1410520150	213560	29.62	6640	6710	6490	8590	4630	6610	6604.80	12.42	-31762	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2378	10.47	1.61	12	0.60	633.00	4122.00	13280	20240517	-50.08	3337	20231031	98.68	13280	-50.08	20240517	5710	16.11	20240112	18450	-64.07	20231123	5450	21.65	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
39	20240826	110841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	30	2	0.45	1197130250	181428	25.17	6640	6710	6490	8590	4630	6610	6598.38	12.42	-14348	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2381	10.49	1.61	12	0.51	633.00	4122.00	13280	20240517	-50.00	3337	20231031	98.98	13280	-50.00	20240517	5710	16.29	20240112	18450	-64.01	20231123	5450	21.83	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
40	20240826	100840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	60	2	0.91	961193360	145927	20.24	6640	6710	6490	8590	4630	6610	6586.81	12.42	-4129	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2392	10.54	1.62	12	0.41	633.00	4122.00	13280	20240517	-49.77	3337	20231031	99.88	13280	-49.77	20240517	5710	16.81	20240112	18450	-63.85	20231123	5450	22.39	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
41	20240826	090837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6590	-20	5	-0.30	254767580	38679	5.37	6640	6670	6530	8590	4630	6610	6586.72	12.42	6175	7010	6810	6670	6470	6330	6740	6400	179	1980	500	4750	10	1	35860429	2363	10.41	1.60	12	0.11	633.00	4122.00	13280	20240517	-50.38	3337	20231031	97.48	13280	-50.38	20240517	5710	15.41	20240112	18450	-64.28	20231123	5450	20.92	20231130	3.22	N	148150	500	179 억	4453298	N	N	0	N	N
42	20240823	160832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	-410	5	-5.84	4755843370	715133	135.70	6870	6870	6530	9120	4920	7020	6650.32	13.02	-18896	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2370	10.44	1.60	12	1.99	633.00	4122.00	13280	20240517	-50.23	3337	20231031	98.08	13280	-50.23	20240517	5710	15.76	20240112	18450	-64.17	20231123	5450	21.28	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
43	20240823	150839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	-420	5	-5.98	4397032260	660792	125.39	6870	6870	6530	9120	4920	7020	6654.16	13.02	-31734	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2367	10.43	1.60	12	1.84	633.00	4122.00	13280	20240517	-50.30	3337	20231031	97.78	13280	-50.30	20240517	5710	15.59	20240112	18450	-64.23	20231123	5450	21.10	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
44	20240823	140838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	-390	5	-5.56	3543078560	531283	100.81	6870	6870	6530	9120	4920	7020	6668.88	13.02	-56709	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2378	10.47	1.61	12	1.48	633.00	4122.00	13280	20240517	-50.08	3337	20231031	98.68	13280	-50.08	20240517	5710	16.11	20240112	18450	-64.07	20231123	5450	21.65	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
45	20240823	130838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6650	-370	5	-5.27	3082834030	462205	87.70	6870	6870	6530	9120	4920	7020	6669.81	13.02	-57699	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2385	10.51	1.61	12	1.29	633.00	4122.00	13280	20240517	-49.92	3337	20231031	99.28	13280	-49.92	20240517	5710	16.46	20240112	18450	-63.96	20231123	5450	22.02	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
46	20240823	120837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	-350	5	-4.99	2467648900	370208	70.25	6870	6870	6530	9120	4920	7020	6665.54	13.02	-74400	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2392	10.54	1.62	12	1.03	633.00	4122.00	13280	20240517	-49.77	3337	20231031	99.88	13280	-49.77	20240517	5710	16.81	20240112	18450	-63.85	20231123	5450	22.39	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
47	20240823	110835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-460	5	-6.55	1943517420	291088	55.23	6870	6870	6530	9120	4920	7020	6676.69	13.02	-91003	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2352	10.36	1.59	12	0.81	633.00	4122.00	13280	20240517	-50.60	3337	20231031	96.58	13280	-50.60	20240517	5710	14.89	20240112	18450	-64.44	20231123	5450	20.37	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
48	20240823	100837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-400	5	-5.70	1412493920	210463	39.94	6870	6870	6590	9120	4920	7020	6711.31	13.02	-68349	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2374	10.46	1.61	12	0.59	633.00	4122.00	13280	20240517	-50.15	3337	20231031	98.38	13280	-50.15	20240517	5710	15.94	20240112	18450	-64.12	20231123	5450	21.47	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
49	20240823	090838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6790	-230	5	-3.28	360528840	53032	10.06	6870	6870	6750	9120	4920	7020	6798.16	13.02	-29163	7700	7360	7130	6790	6560	7245	6675	179	2100	500	5050	10	1	35860429	2435	10.73	1.65	12	0.15	633.00	4122.00	13280	20240517	-48.87	3337	20231031	103.48	13280	-48.87	20240517	5710	18.91	20240112	18450	-63.20	20231123	5450	24.59	20231130	3.28	N	148150	500	179 억	4669834	N	N	9	N	N
50	20240822	160831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7020	-210	5	-2.90	3696679870	524062	70.99	7300	7470	6900	9390	5070	7230	7053.91	13.25	-80375	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2517	11.09	1.70	12	1.46	633.00	4122.00	13280	20240517	-47.14	3337	20231031	110.37	13280	-47.14	20240517	5710	22.94	20240112	18450	-61.95	20231123	5450	28.81	20231130	3.06	N	148150	500	179 억	4750667	N	N	9	N	N
51	20240822	150839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	-310	5	-4.29	3443594800	487869	66.08	7300	7470	6900	9390	5070	7230	7058.44	13.25	-94415	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2482	10.93	1.68	12	1.36	633.00	4122.00	13280	20240517	-47.89	3337	20231031	107.37	13280	-47.89	20240517	5710	21.19	20240112	18450	-62.49	20231123	5450	26.97	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
52	20240822	140839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	-280	5	-3.87	3073221150	434350	58.84	7300	7470	6900	9390	5070	7230	7075.45	13.25	-96014	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2492	10.98	1.69	12	1.21	633.00	4122.00	13280	20240517	-47.67	3337	20231031	108.27	13280	-47.67	20240517	5710	21.72	20240112	18450	-62.33	20231123	5450	27.52	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
53	20240822	130839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	-280	5	-3.87	2789121580	393511	53.30	7300	7470	6900	9390	5070	7230	7087.79	13.25	-94092	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2492	10.98	1.69	12	1.10	633.00	4122.00	13280	20240517	-47.67	3337	20231031	108.27	13280	-47.67	20240517	5710	21.72	20240112	18450	-62.33	20231123	5450	27.52	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
54	20240822	120843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	-310	5	-4.29	2505074830	352477	47.74	7300	7470	6900	9390	5070	7230	7107.06	13.25	-99812	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2482	10.93	1.68	12	0.98	633.00	4122.00	13280	20240517	-47.89	3337	20231031	107.37	13280	-47.89	20240517	5710	21.19	20240112	18450	-62.49	20231123	5450	26.97	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
55	20240822	110834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	-310	5	-4.29	2176831670	305077	41.32	7300	7470	6900	9390	5070	7230	7135.35	13.25	-96558	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2482	10.93	1.68	12	0.85	633.00	4122.00	13280	20240517	-47.89	3337	20231031	107.37	13280	-47.89	20240517	5710	21.19	20240112	18450	-62.49	20231123	5450	26.97	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
56	20240822	100834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7080	-150	5	-2.07	1459208650	202293	27.40	7300	7470	7030	9390	5070	7230	7213.34	13.25	-59793	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2539	11.18	1.72	12	0.56	633.00	4122.00	13280	20240517	-46.69	3337	20231031	112.17	13280	-46.69	20240517	5710	23.99	20240112	18450	-61.63	20231123	5450	29.91	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
57	20240822	090836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7280	50	2	0.69	480495680	65084	8.82	7300	7470	7260	9390	5070	7230	7382.70	13.25	-10703	8056	7642	7406	6992	6756	7525	6875	179	2160	500	5200	10	1	35860429	2611	11.50	1.77	12	0.18	633.00	4122.00	13280	20240517	-45.18	3337	20231031	118.16	13280	-45.18	20240517	5710	27.50	20240112	18450	-60.54	20231123	5450	33.58	20231130	3.06	N	148150	500	179 억	4750667	N	N	6	N	N
58	20240821	160829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7230	-370	5	-4.87	5436912920	732886	35.79	7790	7820	7170	9880	5320	7600	7418.58	13.63	-128157	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2593	11.42	1.75	12	2.04	633.00	4122.00	13280	20240517	-45.56	3337	20231031	116.66	13280	-45.56	20240517	5710	26.62	20240112	18450	-60.81	20231123	5450	32.66	20231130	3.06	N	148150	500	179 억	4888842	N	N	6	N	N
59	20240821	150841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7260	-340	5	-4.47	5233318120	704766	34.42	7790	7820	7170	9880	5320	7600	7425.59	13.63	-121083	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2603	11.47	1.76	12	1.97	633.00	4122.00	13280	20240517	-45.33	3337	20231031	117.56	13280	-45.33	20240517	5710	27.15	20240112	18450	-60.65	20231123	5450	33.21	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
60	20240821	140835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7260	-340	5	-4.47	4723667880	634972	31.01	7790	7820	7170	9880	5320	7600	7439.16	13.63	-96069	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2603	11.47	1.76	12	1.77	633.00	4122.00	13280	20240517	-45.33	3337	20231031	117.56	13280	-45.33	20240517	5710	27.15	20240112	18450	-60.65	20231123	5450	33.21	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
61	20240821	130843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7250	-350	5	-4.61	4412276250	592111	28.92	7790	7820	7170	9880	5320	7600	7451.75	13.63	-79443	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2600	11.45	1.76	12	1.65	633.00	4122.00	13280	20240517	-45.41	3337	20231031	117.26	13280	-45.41	20240517	5710	26.97	20240112	18450	-60.70	20231123	5450	33.03	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
62	20240821	120842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7240	-360	5	-4.74	4199019780	562622	27.48	7790	7820	7170	9880	5320	7600	7463.29	13.63	-66952	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2596	11.44	1.76	12	1.57	633.00	4122.00	13280	20240517	-45.48	3337	20231031	116.96	13280	-45.48	20240517	5710	26.80	20240112	18450	-60.76	20231123	5450	32.84	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
63	20240821	110838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7220	-380	5	-5.00	3720078800	496285	24.24	7790	7820	7210	9880	5320	7600	7495.84	13.63	-48359	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2589	11.41	1.75	12	1.38	633.00	4122.00	13280	20240517	-45.63	3337	20231031	116.36	13280	-45.63	20240517	5710	26.44	20240112	18450	-60.87	20231123	5450	32.48	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
64	20240821	100843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7380	-220	5	-2.89	3175194830	421637	20.59	7790	7820	7330	9880	5320	7600	7530.62	13.63	-27571	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2646	11.66	1.79	12	1.18	633.00	4122.00	13280	20240517	-44.43	3337	20231031	121.16	13280	-44.43	20240517	5710	29.25	20240112	18450	-60.00	20231123	5450	35.41	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
65	20240821	090834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7510	-90	5	-1.18	1646858000	215637	10.53	7790	7820	7420	9880	5320	7600	7637.19	13.63	-1518	8600	8100	7350	6850	6100	8350	7100	179	2280	500	5470	10	1	35860429	2693	11.86	1.82	12	0.60	633.00	4122.00	13280	20240517	-43.45	3337	20231031	125.05	13280	-43.45	20240517	5710	31.52	20240112	18450	-59.30	20231123	5450	37.80	20231130	3.06	N	148150	500	179 억	4888842	N	N	2	N	N
66	20240820	160823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7600	1030	2	15.68	15143621420	2041011	802.57	6600	7850	6600	8540	4600	6570	7419.62	13.79	-41552	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2725	12.01	1.84	12	5.69	633.00	4122.00	13280	20240517	-42.77	3337	20231031	127.75	13280	-42.77	20240517	5710	33.10	20240112	18450	-58.81	20231123	5450	39.45	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
67	20240820	150836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7690	1120	2	17.05	14508018830	1957758	769.83	6600	7850	6600	8540	4600	6570	7410.53	13.79	-58821	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2758	12.15	1.87	12	5.46	633.00	4122.00	13280	20240517	-42.09	3337	20231031	130.45	13280	-42.09	20240517	5710	34.68	20240112	18450	-58.32	20231123	5450	41.10	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
68	20240820	140833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7620	1050	2	15.98	10977140590	1497719	588.94	6600	7790	6600	8540	4600	6570	7329.24	13.79	-26463	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2733	12.04	1.85	12	4.18	633.00	4122.00	13280	20240517	-42.62	3337	20231031	128.35	13280	-42.62	20240517	5710	33.45	20240112	18450	-58.70	20231123	5450	39.82	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
69	20240820	130834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7130	560	2	8.52	2322656560	338362	133.05	6600	7140	6600	8540	4600	6570	6864.41	13.79	73942	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2557	11.26	1.73	12	0.94	633.00	4122.00	13280	20240517	-46.31	3337	20231031	113.66	13280	-46.31	20240517	5710	24.87	20240112	18450	-61.36	20231123	5450	30.83	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
70	20240820	120830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6780	210	2	3.20	1163716060	172140	67.69	6600	6830	6600	8540	4600	6570	6760.29	13.79	31497	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2431	10.71	1.64	12	0.48	633.00	4122.00	13280	20240517	-48.95	3337	20231031	103.18	13280	-48.95	20240517	5710	18.74	20240112	18450	-63.25	20231123	5450	24.40	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
71	20240820	110827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6790	220	2	3.35	1048034990	155030	60.96	6600	6830	6600	8540	4600	6570	6760.21	13.79	23720	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2435	10.73	1.65	12	0.43	633.00	4122.00	13280	20240517	-48.87	3337	20231031	103.48	13280	-48.87	20240517	5710	18.91	20240112	18450	-63.20	20231123	5450	24.59	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
72	20240820	100826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6720	150	2	2.28	869414720	128521	50.54	6600	6830	6600	8540	4600	6570	6764.77	13.79	21334	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2410	10.62	1.63	12	0.36	633.00	4122.00	13280	20240517	-49.40	3337	20231031	101.38	13280	-49.40	20240517	5710	17.69	20240112	18450	-63.58	20231123	5450	23.30	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
73	20240820	090829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6700	130	2	1.98	247204280	36786	14.47	6600	6770	6600	8540	4600	6570	6720.06	13.79	6907	6923	6746	6653	6476	6383	6700	6430	179	1970	500	4730	10	1	35860429	2403	10.58	1.63	12	0.10	633.00	4122.00	13280	20240517	-49.55	3337	20231031	100.78	13280	-49.55	20240517	5710	17.34	20240112	18450	-63.69	20231123	5450	22.94	20231130	3.02	N	148150	500	179 억	4945663	N	N	2	N	N
74	20240819	160819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	-330	5	-4.78	1689908750	252928	53.65	6830	6830	6560	8970	4830	6900	6681.56	13.93	-51558	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2356	10.38	1.59	12	0.71	633.00	4122.00	13280	20240517	-50.53	3337	20231031	96.88	13280	-50.53	20240517	5710	15.06	20240112	18450	-64.39	20231123	5450	20.55	20231130	2.98	N	148150	500	179 억	4997074	N	N	2	N	N
75	20240819	150826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	-320	5	-4.64	1588922110	237577	50.40	6830	6830	6560	8970	4830	6900	6687.99	13.93	-51713	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2360	10.39	1.60	12	0.66	633.00	4122.00	13280	20240517	-50.45	3337	20231031	97.18	13280	-50.45	20240517	5710	15.24	20240112	18450	-64.34	20231123	5450	20.73	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
76	20240819	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-280	5	-4.06	1376660190	205395	43.57	6830	6830	6600	8970	4830	6900	6702.45	13.93	-45863	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2374	10.46	1.61	12	0.57	633.00	4122.00	13280	20240517	-50.15	3337	20231031	98.38	13280	-50.15	20240517	5710	15.94	20240112	18450	-64.12	20231123	5450	21.47	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
77	20240819	130823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6680	-220	5	-3.19	949070420	140880	29.88	6830	6830	6660	8970	4830	6900	6736.67	13.93	-48924	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2395	10.55	1.62	12	0.39	633.00	4122.00	13280	20240517	-49.70	3337	20231031	100.18	13280	-49.70	20240517	5710	16.99	20240112	18450	-63.79	20231123	5450	22.57	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
78	20240819	120823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6710	-190	5	-2.75	823597700	122121	25.91	6830	6830	6690	8970	4830	6900	6744.05	13.93	-39191	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2406	10.60	1.63	12	0.34	633.00	4122.00	13280	20240517	-49.47	3337	20231031	101.08	13280	-49.47	20240517	5710	17.51	20240112	18450	-63.63	20231123	5450	23.12	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
79	20240819	110825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	-170	5	-2.46	689122810	102067	21.65	6830	6830	6690	8970	4830	6900	6751.60	13.93	-25418	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2413	10.63	1.63	12	0.28	633.00	4122.00	13280	20240517	-49.32	3337	20231031	101.68	13280	-49.32	20240517	5710	17.86	20240112	18450	-63.52	20231123	5450	23.49	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
80	20240819	100826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	-170	5	-2.46	550653770	81446	17.28	6830	6830	6710	8970	4830	6900	6760.88	13.93	-16036	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2413	10.63	1.63	12	0.23	633.00	4122.00	13280	20240517	-49.32	3337	20231031	101.68	13280	-49.32	20240517	5710	17.86	20240112	18450	-63.52	20231123	5450	23.49	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
81	20240819	090825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6740	-160	5	-2.32	203172390	30067	6.38	6830	6830	6710	8970	4830	6900	6757.08	13.93	-2186	7313	7106	6913	6706	6513	7010	6610	179	2070	500	4960	10	1	35860429	2417	10.65	1.64	12	0.08	633.00	4122.00	13280	20240517	-49.25	3337	20231031	101.98	13280	-49.25	20240517	5710	18.04	20240112	18450	-63.47	20231123	5450	23.67	20231130	2.98	N	148150	500	179 억	4997074	N	N	0	N	N
82	20240816	160817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6900	-100	5	-1.43	3216720910	470048	138.15	7070	7120	6720	9100	4900	7000	6843.30	14.91	-33756	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2474	10.90	1.67	12	1.31	633.00	4122.00	13280	20240517	-48.04	3337	20231031	106.77	13280	-48.04	20240517	5710	20.84	20240112	18450	-62.60	20231123	5450	26.61	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
83	20240816	150819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	-160	5	-2.29	2999570590	438450	128.86	7070	7120	6720	9100	4900	7000	6841.30	14.91	-30963	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2453	10.81	1.66	12	1.22	633.00	4122.00	13280	20240517	-48.49	3337	20231031	104.97	13280	-48.49	20240517	5710	19.79	20240112	18450	-62.93	20231123	5450	25.50	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
84	20240816	140824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6830	-170	5	-2.43	2682762140	392014	115.21	7070	7120	6720	9100	4900	7000	6843.52	14.91	-36218	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2449	10.79	1.66	12	1.09	633.00	4122.00	13280	20240517	-48.57	3337	20231031	104.67	13280	-48.57	20240517	5710	19.61	20240112	18450	-62.98	20231123	5450	25.32	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
85	20240816	130825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	-200	5	-2.86	2382862190	348088	102.30	7070	7120	6720	9100	4900	7000	6845.56	14.91	-36200	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2439	10.74	1.65	12	0.97	633.00	4122.00	13280	20240517	-48.80	3337	20231031	103.78	13280	-48.80	20240517	5710	19.09	20240112	18450	-63.14	20231123	5450	24.77	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
86	20240816	120820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6810	-190	5	-2.71	2219166760	324024	95.23	7070	7120	6720	9100	4900	7000	6848.76	14.91	-36914	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2442	10.76	1.65	12	0.90	633.00	4122.00	13280	20240517	-48.72	3337	20231031	104.08	13280	-48.72	20240517	5710	19.26	20240112	18450	-63.09	20231123	5450	24.95	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
87	20240816	110824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	-160	5	-2.29	1871423320	272964	80.23	7070	7120	6720	9100	4900	7000	6855.92	14.91	-36001	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2453	10.81	1.66	12	0.76	633.00	4122.00	13280	20240517	-48.49	3337	20231031	104.97	13280	-48.49	20240517	5710	19.79	20240112	18450	-62.93	20231123	5450	25.50	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
88	20240816	100820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	-200	5	-2.86	1411998580	205061	60.27	7070	7120	6760	9100	4900	7000	6885.73	14.91	-34952	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2439	10.74	1.65	12	0.57	633.00	4122.00	13280	20240517	-48.80	3337	20231031	103.78	13280	-48.80	20240517	5710	19.09	20240112	18450	-63.14	20231123	5450	24.77	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
89	20240816	090821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6970	-30	5	-0.43	242350440	34386	10.11	7070	7120	6960	9100	4900	7000	7047.98	14.91	-13817	7280	7140	6970	6830	6660	7210	6900	179	2100	500	5040	10	1	35860429	2499	11.01	1.69	12	0.10	633.00	4122.00	13280	20240517	-47.52	3337	20231031	108.87	13280	-47.52	20240517	5710	22.07	20240112	18450	-62.22	20231123	5450	27.89	20231130	2.96	N	148150	500	179 억	5347868	N	N	0	N	N
90	20240814	160821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7000	240	2	3.55	2337522180	335923	129.26	6900	7110	6800	8780	4740	6760	6958.28	15.05	20437	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2510	11.06	1.70	12	0.94	633.00	4122.00	13280	20240517	-47.29	3337	20231031	109.77	13280	-47.29	20240517	5710	22.59	20240112	18450	-62.06	20231123	5450	28.44	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
91	20240814	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6990	230	2	3.40	2180404830	313411	120.59	6900	7110	6800	8780	4740	6760	6957.01	15.05	15553	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2507	11.04	1.70	12	0.87	633.00	4122.00	13280	20240517	-47.36	3337	20231031	109.47	13280	-47.36	20240517	5710	22.42	20240112	18450	-62.11	20231123	5450	28.26	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
92	20240814	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	190	2	2.81	2029127090	291683	112.23	6900	7110	6800	8780	4740	6760	6956.62	15.05	14434	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2492	10.98	1.69	12	0.81	633.00	4122.00	13280	20240517	-47.67	3337	20231031	108.27	13280	-47.67	20240517	5710	21.72	20240112	18450	-62.33	20231123	5450	27.52	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
93	20240814	130824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7010	250	2	3.70	1657660010	238351	91.71	6900	7110	6800	8780	4740	6760	6954.70	15.05	9347	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2514	11.07	1.70	12	0.66	633.00	4122.00	13280	20240517	-47.21	3337	20231031	110.07	13280	-47.21	20240517	5710	22.77	20240112	18450	-62.01	20231123	5450	28.62	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
94	20240814	120819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7050	290	2	4.29	1439426200	207202	79.73	6900	7110	6800	8780	4740	6760	6946.97	15.05	301	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2528	11.14	1.71	12	0.58	633.00	4122.00	13280	20240517	-46.91	3337	20231031	111.27	13280	-46.91	20240517	5710	23.47	20240112	18450	-61.79	20231123	5450	29.36	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
95	20240814	110816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	160	2	2.37	715693680	104180	40.09	6900	6930	6800	8780	4740	6760	6869.78	15.05	9596	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2482	10.93	1.68	12	0.29	633.00	4122.00	13280	20240517	-47.89	3337	20231031	107.37	13280	-47.89	20240517	5710	21.19	20240112	18450	-62.49	20231123	5450	26.97	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
96	20240814	100816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	80	2	1.18	432101410	62810	24.17	6900	6930	6820	8780	4740	6760	6879.50	15.05	3762	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2453	10.81	1.66	12	0.18	633.00	4122.00	13280	20240517	-48.49	3337	20231031	104.97	13280	-48.49	20240517	5710	19.79	20240112	18450	-62.93	20231123	5450	25.50	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
97	20240814	090848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6890	130	2	1.92	81951040	11891	4.58	6900	6930	6830	8780	4740	6760	6891.85	15.05	2814	7040	6900	6710	6570	6380	6805	6475	179	2020	500	4860	10	1	35860429	2471	10.88	1.67	12	0.03	633.00	4122.00	13280	20240517	-48.12	3337	20231031	106.47	13280	-48.12	20240517	5710	20.67	20240112	18450	-62.66	20231123	5450	26.42	20231130	3.04	N	148150	500	179 억	5397934	N	N	0	N	N
98	20240813	160808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6760	-60	5	-0.88	1728001660	258587	69.99	6830	6850	6520	8860	4780	6820	6679.90	15.21	-12062	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2424	10.68	1.64	12	0.72	633.00	4122.00	13280	20240517	-49.10	3337	20231031	102.58	13280	-49.10	20240517	5710	18.39	20240112	18450	-63.36	20231123	5450	24.04	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
99	20240813	150814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6760	-60	5	-0.88	1607970650	240845	65.19	6830	6850	6520	8860	4780	6820	6674.25	15.21	-7194	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2424	10.68	1.64	12	0.67	633.00	4122.00	13280	20240517	-49.10	3337	20231031	102.58	13280	-49.10	20240517	5710	18.39	20240112	18450	-63.36	20231123	5450	24.04	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
100	20240813	140814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	-160	5	-2.35	1370097100	205485	55.62	6830	6850	6520	8860	4780	6820	6664.99	15.21	-8353	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2388	10.52	1.62	12	0.57	633.00	4122.00	13280	20240517	-49.85	3337	20231031	99.58	13280	-49.85	20240517	5710	16.64	20240112	18450	-63.90	20231123	5450	22.20	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
101	20240813	130815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6650	-170	5	-2.49	1237883430	185600	50.24	6830	6850	6520	8860	4780	6820	6666.74	15.21	-16580	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2385	10.51	1.61	12	0.52	633.00	4122.00	13280	20240517	-49.92	3337	20231031	99.28	13280	-49.92	20240517	5710	16.46	20240112	18450	-63.96	20231123	5450	22.02	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
102	20240813	120809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6590	-230	5	-3.37	1075968240	161220	43.64	6830	6850	6520	8860	4780	6820	6670.67	15.21	-19381	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2363	10.41	1.60	12	0.45	633.00	4122.00	13280	20240517	-50.38	3337	20231031	97.48	13280	-50.38	20240517	5710	15.41	20240112	18450	-64.28	20231123	5450	20.92	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
103	20240813	110808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	-210	5	-3.08	781820380	116527	31.54	6830	6850	6600	8860	4780	6820	6705.92	15.21	-16751	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2370	10.44	1.60	12	0.32	633.00	4122.00	13280	20240517	-50.23	3337	20231031	98.08	13280	-50.23	20240517	5710	15.76	20240112	18450	-64.17	20231123	5450	21.28	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
104	20240813	100810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-200	5	-2.93	630068240	93613	25.34	6830	6850	6600	8860	4780	6820	6727.09	15.21	-11318	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2374	10.46	1.61	12	0.26	633.00	4122.00	13280	20240517	-50.15	3337	20231031	98.38	13280	-50.15	20240517	5710	15.94	20240112	18450	-64.12	20231123	5450	21.47	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
105	20240813	090813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	-90	5	-1.32	211094930	31083	8.41	6830	6850	6720	8860	4780	6820	6787.69	15.21	-6376	7200	7010	6800	6610	6400	7105	6705	179	2040	500	4910	10	1	35860429	2413	10.63	1.63	12	0.09	633.00	4122.00	13280	20240517	-49.32	3337	20231031	101.68	13280	-49.32	20240517	5710	17.86	20240112	18450	-63.52	20231123	5450	23.49	20231130	3.08	N	148150	500	179 억	5455517	N	N	0	N	N
106	20240812	160803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6820	250	2	3.81	2518959750	367801	200.88	6590	6990	6590	8540	4600	6570	6848.80	15.16	14983	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2446	10.77	1.65	12	1.03	633.00	4122.00	13280	20240517	-48.64	3337	20231031	104.38	13280	-48.64	20240517	5710	19.44	20240112	18450	-63.04	20231123	5450	25.14	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
107	20240812	150804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6830	260	2	3.96	2290740660	334453	182.66	6590	6990	6590	8540	4600	6570	6849.22	15.16	15856	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2449	10.79	1.66	12	0.93	633.00	4122.00	13280	20240517	-48.57	3337	20231031	104.67	13280	-48.57	20240517	5710	19.61	20240112	18450	-62.98	20231123	5450	25.32	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
108	20240812	140804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6860	290	2	4.41	2044747810	298578	163.07	6590	6990	6590	8540	4600	6570	6848.29	15.16	25530	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2460	10.84	1.66	12	0.83	633.00	4122.00	13280	20240517	-48.34	3337	20231031	105.57	13280	-48.34	20240517	5710	20.14	20240112	18450	-62.82	20231123	5450	25.87	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
109	20240812	130801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6870	300	2	4.57	1814427210	265059	144.76	6590	6990	6590	8540	4600	6570	6845.37	15.16	20356	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2464	10.85	1.67	12	0.74	633.00	4122.00	13280	20240517	-48.27	3337	20231031	105.87	13280	-48.27	20240517	5710	20.32	20240112	18450	-62.76	20231123	5450	26.06	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
110	20240812	120800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6820	250	2	3.81	1444988330	211329	115.42	6590	6990	6590	8540	4600	6570	6837.62	15.16	17373	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2446	10.77	1.65	12	0.59	633.00	4122.00	13280	20240517	-48.64	3337	20231031	104.38	13280	-48.64	20240517	5710	19.44	20240112	18450	-63.04	20231123	5450	25.14	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
111	20240812	110802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	230	2	3.50	1266918720	185169	101.13	6590	6990	6590	8540	4600	6570	6841.96	15.16	9798	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2439	10.74	1.65	12	0.52	633.00	4122.00	13280	20240517	-48.80	3337	20231031	103.78	13280	-48.80	20240517	5710	19.09	20240112	18450	-63.14	20231123	5450	24.77	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
112	20240812	100756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6740	170	2	2.59	910109190	132884	72.57	6590	6990	6590	8540	4600	6570	6848.90	15.16	17196	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2417	10.65	1.64	12	0.37	633.00	4122.00	13280	20240517	-49.25	3337	20231031	101.98	13280	-49.25	20240517	5710	18.04	20240112	18450	-63.47	20231123	5450	23.67	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
113	20240812	090754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6740	170	2	2.59	109361010	16311	8.91	6590	6750	6590	8540	4600	6570	6704.74	15.16	6037	6870	6720	6640	6490	6410	6680	6450	179	1970	500	4730	10	1	35860429	2417	10.65	1.64	12	0.05	633.00	4122.00	13280	20240517	-49.25	3337	20231031	101.98	13280	-49.25	20240517	5710	18.04	20240112	18450	-63.47	20231123	5450	23.67	20231130	3.03	N	148150	500	179 억	5436067	N	N	0	N	N
114	20240809	160751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	70	2	1.08	1208418470	182015	72.02	6660	6790	6560	8450	4550	6500	6639.17	15.24	-26874	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2356	10.38	1.59	12	0.51	633.00	4122.00	13280	20240517	-50.53	3337	20231031	96.88	13280	-50.53	20240517	5710	15.06	20240112	18450	-64.39	20231123	5450	20.55	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
115	20240809	150810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	120	2	1.85	1131317800	170316	67.39	6660	6790	6560	8450	4550	6500	6642.46	15.24	-28061	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2374	10.46	1.61	12	0.47	633.00	4122.00	13280	20240517	-50.15	3337	20231031	98.38	13280	-50.15	20240517	5710	15.94	20240112	18450	-64.12	20231123	5450	21.47	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
116	20240809	140811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	70	2	1.08	950612170	143093	56.62	6660	6790	6560	8450	4550	6500	6643.32	15.24	-24503	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2356	10.38	1.59	12	0.40	633.00	4122.00	13280	20240517	-50.53	3337	20231031	96.88	13280	-50.53	20240517	5710	15.06	20240112	18450	-64.39	20231123	5450	20.55	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
117	20240809	130806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	130	2	2.00	766668040	115226	45.59	6660	6790	6590	8450	4550	6500	6653.60	15.24	-11874	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2378	10.47	1.61	12	0.32	633.00	4122.00	13280	20240517	-50.08	3337	20231031	98.68	13280	-50.08	20240517	5710	16.11	20240112	18450	-64.07	20231123	5450	21.65	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
118	20240809	120805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	110	2	1.69	689811960	103624	41.00	6660	6790	6590	8450	4550	6500	6656.87	15.24	-5671	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2370	10.44	1.60	12	0.29	633.00	4122.00	13280	20240517	-50.23	3337	20231031	98.08	13280	-50.23	20240517	5710	15.76	20240112	18450	-64.17	20231123	5450	21.28	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
119	20240809	110759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	110	2	1.69	598503020	89799	35.53	6660	6790	6600	8450	4550	6500	6664.92	15.24	-5137	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2370	10.44	1.60	12	0.25	633.00	4122.00	13280	20240517	-50.23	3337	20231031	98.08	13280	-50.23	20240517	5710	15.76	20240112	18450	-64.17	20231123	5450	21.28	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
120	20240809	100807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6650	150	2	2.31	440648240	65958	26.10	6660	6790	6630	8450	4550	6500	6680.74	15.24	8949	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2385	10.51	1.61	12	0.18	633.00	4122.00	13280	20240517	-49.92	3337	20231031	99.28	13280	-49.92	20240517	5710	16.46	20240112	18450	-63.96	20231123	5450	22.02	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
121	20240809	090800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6700	200	2	3.08	210844740	31542	12.48	6660	6790	6660	8450	4550	6500	6684.57	15.24	17303	6813	6656	6543	6386	6273	6735	6465	179	1950	500	4680	10	1	35860429	2403	10.58	1.63	12	0.09	633.00	4122.00	13280	20240517	-49.55	3337	20231031	100.78	13280	-49.55	20240517	5710	17.34	20240112	18450	-63.69	20231123	5450	22.94	20231130	3.14	N	148150	500	179 억	5463508	N	N	0	N	N
122	20240808	160747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6500	-150	5	-2.26	1648696550	251960	54.35	6430	6700	6430	8640	4660	6650	6543.49	15.27	-12611	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2331	10.27	1.58	12	0.70	633.00	4122.00	13280	20240517	-51.05	3337	20231031	94.79	13280	-51.05	20240517	5710	13.84	20240112	18450	-64.77	20231123	5450	19.27	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
123	20240808	150757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	-170	5	-2.56	1560889560	238416	51.43	6430	6700	6430	8640	4660	6650	6546.92	15.27	-17087	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2324	10.24	1.57	12	0.66	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
124	20240808	140758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	-100	5	-1.50	1327551670	202485	43.68	6430	6700	6430	8640	4660	6650	6556.30	15.27	-20249	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2349	10.35	1.59	12	0.56	633.00	4122.00	13280	20240517	-50.68	3337	20231031	96.28	13280	-50.68	20240517	5710	14.71	20240112	18450	-64.50	20231123	5450	20.18	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
125	20240808	130758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	-80	5	-1.20	1264527240	192850	41.60	6430	6700	6430	8640	4660	6650	6557.05	15.27	-20064	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2356	10.38	1.59	12	0.54	633.00	4122.00	13280	20240517	-50.53	3337	20231031	96.88	13280	-50.53	20240517	5710	15.06	20240112	18450	-64.39	20231123	5450	20.55	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
126	20240808	120803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-90	5	-1.35	1163701320	177560	38.30	6430	6700	6430	8640	4660	6650	6553.85	15.27	-13151	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2352	10.36	1.59	12	0.50	633.00	4122.00	13280	20240517	-50.60	3337	20231031	96.58	13280	-50.60	20240517	5710	14.89	20240112	18450	-64.44	20231123	5450	20.37	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
127	20240808	110756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-90	5	-1.35	1088156050	166022	35.81	6430	6700	6430	8640	4660	6650	6554.29	15.27	-12469	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2352	10.36	1.59	12	0.46	633.00	4122.00	13280	20240517	-50.60	3337	20231031	96.58	13280	-50.60	20240517	5710	14.89	20240112	18450	-64.44	20231123	5450	20.37	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
128	20240808	100754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	-100	5	-1.50	901030470	137350	29.63	6430	6700	6430	8640	4660	6650	6560.11	15.27	-1965	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2349	10.35	1.59	12	0.38	633.00	4122.00	13280	20240517	-50.68	3337	20231031	96.28	13280	-50.68	20240517	5710	14.71	20240112	18450	-64.50	20231123	5450	20.18	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
129	20240808	090751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6530	-120	5	-1.80	110456410	17085	3.69	6430	6550	6430	8640	4660	6650	6465.11	15.27	10129	7050	6850	6500	6300	5950	6950	6400	179	1990	500	4780	10	1	35860429	2342	10.32	1.58	12	0.05	633.00	4122.00	13280	20240517	-50.83	3337	20231031	95.68	13280	-50.83	20240517	5710	14.36	20240112	18450	-64.61	20231123	5450	19.82	20231130	3.23	N	148150	500	179 억	5476108	N	N	0	N	N
130	20240807	160737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6650	340	2	5.39	2993427350	462012	80.21	6220	6700	6150	8200	4420	6310	6479.37	15.38	-37538	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2385	10.51	1.61	12	1.29	633.00	4122.00	13280	20240517	-49.92	3337	20231031	99.28	13280	-49.92	20240517	5710	16.46	20240112	18450	-63.96	20231123	5450	22.02	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
131	20240807	150749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6650	340	2	5.39	2866125060	442884	76.89	6220	6700	6150	8200	4420	6310	6471.87	15.38	-32046	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2385	10.51	1.61	12	1.24	633.00	4122.00	13280	20240517	-49.92	3337	20231031	99.28	13280	-49.92	20240517	5710	16.46	20240112	18450	-63.96	20231123	5450	22.02	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
132	20240807	140755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	290	2	4.60	2303882770	358241	62.19	6220	6630	6150	8200	4420	6310	6431.44	15.38	-19610	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2367	10.43	1.60	12	1.00	633.00	4122.00	13280	20240517	-50.30	3337	20231031	97.78	13280	-50.30	20240517	5710	15.59	20240112	18450	-64.23	20231123	5450	21.10	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
133	20240807	130749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	260	2	4.12	2015584600	314568	54.61	6220	6600	6150	8200	4420	6310	6407.78	15.38	-8595	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2356	10.38	1.59	12	0.88	633.00	4122.00	13280	20240517	-50.53	3337	20231031	96.88	13280	-50.53	20240517	5710	15.06	20240112	18450	-64.39	20231123	5450	20.55	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
134	20240807	120752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	290	2	4.60	1784938390	279486	48.52	6220	6600	6150	8200	4420	6310	6386.78	15.38	4071	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2367	10.43	1.60	12	0.78	633.00	4122.00	13280	20240517	-50.30	3337	20231031	97.78	13280	-50.30	20240517	5710	15.59	20240112	18450	-64.23	20231123	5450	21.10	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
135	20240807	110750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	170	2	2.69	1193457640	189216	32.85	6220	6490	6150	8200	4420	6310	6307.37	15.38	3210	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2324	10.24	1.57	12	0.53	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
136	20240807	100744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6170	-140	5	-2.22	772795080	122756	21.31	6220	6430	6170	8200	4420	6310	6295.26	15.38	-13956	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2213	9.75	1.50	12	0.34	633.00	4122.00	13280	20240517	-53.54	3337	20231031	84.90	13280	-53.54	20240517	5710	8.06	20240112	18450	-66.56	20231123	5450	13.21	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
137	20240807	090811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6290	-20	5	-0.32	100718030	16000	2.78	6220	6330	6220	8200	4420	6310	6293.87	15.38	-260	6850	6580	6340	6070	5830	6715	6205	179	1890	500	4540	10	1	35860429	2256	9.94	1.53	12	0.04	633.00	4122.00	13280	20240517	-52.64	3337	20231031	88.49	13280	-52.64	20240517	5710	10.16	20240112	18450	-65.91	20231123	5450	15.41	20231130	3.83	N	148150	500	179 억	5514928	N	N	0	N	N
138	20240806	160736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6310	130	2	2.10	3613214810	563462	59.02	6180	6610	6100	8030	4330	6180	6412.95	15.30	-30257	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2263	9.97	1.53	12	1.57	633.00	4122.00	13280	20240517	-52.48	3337	20231031	89.09	13280	-52.48	20240517	5710	10.51	20240112	18450	-65.80	20231123	5450	15.78	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
139	20240806	150747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	200	2	3.24	3452378780	538054	56.36	6180	6610	6100	8030	4330	6180	6416.56	15.30	-32736	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2288	10.08	1.55	12	1.50	633.00	4122.00	13280	20240517	-51.96	3337	20231031	91.19	13280	-51.96	20240517	5710	11.73	20240112	18450	-65.42	20231123	5450	17.06	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
140	20240806	140744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	200	2	3.24	3040752740	473179	49.56	6180	6610	6180	8030	4330	6180	6426.39	15.30	-49487	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2288	10.08	1.55	12	1.32	633.00	4122.00	13280	20240517	-51.96	3337	20231031	91.19	13280	-51.96	20240517	5710	11.73	20240112	18450	-65.42	20231123	5450	17.06	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
141	20240806	130746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	300	2	4.85	2804831740	436439	45.72	6180	6610	6180	8030	4330	6180	6426.81	15.30	-35790	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2324	10.24	1.57	12	1.22	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
142	20240806	120746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	220	2	3.56	2528514490	393536	41.22	6180	6610	6180	8030	4330	6180	6425.32	15.30	-22850	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2295	10.11	1.55	12	1.10	633.00	4122.00	13280	20240517	-51.81	3337	20231031	91.79	13280	-51.81	20240517	5710	12.08	20240112	18450	-65.31	20231123	5450	17.43	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
143	20240806	110736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6390	210	2	3.40	2437076720	379218	39.72	6180	6610	6180	8030	4330	6180	6426.79	15.30	-19589	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2291	10.09	1.55	12	1.06	633.00	4122.00	13280	20240517	-51.88	3337	20231031	91.49	13280	-51.88	20240517	5710	11.91	20240112	18450	-65.37	20231123	5450	17.25	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
144	20240806	100737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6510	330	2	5.34	1739007130	270364	28.32	6180	6610	6180	8030	4330	6180	6432.39	15.30	-36162	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2335	10.28	1.58	12	0.75	633.00	4122.00	13280	20240517	-50.98	3337	20231031	95.09	13280	-50.98	20240517	5710	14.01	20240112	18450	-64.72	20231123	5450	19.45	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
145	20240806	090740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	200	2	3.24	626739790	98995	10.37	6180	6460	6180	8030	4330	6180	6331.51	15.30	-39385	7400	6790	6290	5680	5180	6540	5430	179	1850	500	4440	10	1	35860429	2288	10.08	1.55	12	0.28	633.00	4122.00	13280	20240517	-51.96	3337	20231031	91.19	13280	-51.96	20240517	5710	11.73	20240112	18450	-65.42	20231123	5450	17.06	20231130	4.03	N	148150	500	179 억	5486791	N	N	47	N	N
146	20240805	160727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6180	-840	5	-11.97	6022724980	947617	175.81	6880	6900	5790	9120	4920	7020	6355.71	14.85	168310	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2216	9.76	1.50	12	2.64	633.00	4122.00	13280	20240517	-53.46	3337	20231031	85.20	13280	-53.46	20240517	5710	8.23	20240112	18450	-66.50	20231123	5450	13.39	20231130	4.03	N	148150	500	179 억	5326785	N	N	47	N	N
147	20240805	150740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6150	-870	5	-12.39	5654487520	887695	164.69	6880	6900	5790	9120	4920	7020	6369.85	14.85	160465	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2205	9.72	1.49	12	2.48	633.00	4122.00	13280	20240517	-53.69	3337	20231031	84.30	13280	-53.69	20240517	5710	7.71	20240112	18450	-66.67	20231123	5450	12.84	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
148	20240805	140741	58	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	-800	5	-11.40	4428272190	684666	127.02	6880	6900	6180	9120	4920	7020	6467.78	14.85	169771	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2231	9.83	1.51	12	1.91	633.00	4122.00	13280	20240517	-53.16	3337	20231031	86.39	13280	-53.16	20240517	5710	8.93	20240112	18450	-66.29	20231123	5450	14.13	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
149	20240805	130739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6270	-750	5	-10.68	3855121940	592951	110.01	6880	6900	6200	9120	4920	7020	6501.58	14.85	136941	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2248	9.91	1.52	12	1.65	633.00	4122.00	13280	20240517	-52.79	3337	20231031	87.89	13280	-52.79	20240517	5710	9.81	20240112	18450	-66.02	20231123	5450	15.05	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
150	20240805	120734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-560	5	-7.98	2620328060	398192	73.87	6880	6900	6440	9120	4920	7020	6580.55	14.85	86448	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2317	10.21	1.57	12	1.11	633.00	4122.00	13280	20240517	-51.36	3337	20231031	93.59	13280	-51.36	20240517	5710	13.13	20240112	18450	-64.99	20231123	5450	18.53	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
151	20240805	110734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	-540	5	-7.69	2132565880	322729	59.87	6880	6900	6460	9120	4920	7020	6607.90	14.85	57104	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2324	10.24	1.57	12	0.90	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
152	20240805	100734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-400	5	-5.70	1130088690	168880	31.33	6880	6900	6610	9120	4920	7020	6691.65	14.85	-9025	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2374	10.46	1.61	12	0.47	633.00	4122.00	13280	20240517	-50.15	3337	20231031	98.38	13280	-50.15	20240517	5710	15.94	20240112	18450	-64.12	20231123	5450	21.47	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
153	20240805	090728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	-350	5	-4.99	360618730	53670	9.96	6880	6900	6610	9120	4920	7020	6719.13	14.85	5008	7693	7356	7173	6836	6653	7265	6745	179	2100	500	5050	10	1	35860429	2392	10.54	1.62	12	0.15	633.00	4122.00	13280	20240517	-49.77	3337	20231031	99.88	13280	-49.77	20240517	5710	16.81	20240112	18450	-63.85	20231123	5450	22.39	20231130	4.03	N	148150	500	179 억	5326785	N	N	21	N	N
154	20240802	160721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7020	-600	5	-7.87	3827324200	537156	222.46	7510	7510	6990	9900	5340	7620	7125.22	14.73	51646	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2517	11.09	1.70	12	1.50	633.00	4122.00	13280	20240517	-47.14	3337	20231031	110.37	13280	-47.14	20240517	5710	22.94	20240112	18620	-62.30	20230802	5450	28.81	20231130	4.05	N	148150	500	179 억	5281000	N	N	21	N	N
155	20240802	150721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7070	-550	5	-7.22	3592713310	503815	208.65	7510	7510	6990	9900	5340	7620	7131.02	14.73	51777	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2535	11.17	1.72	12	1.40	633.00	4122.00	13280	20240517	-46.76	3337	20231031	111.87	13280	-46.76	20240517	5710	23.82	20240112	18620	-62.03	20230802	5450	29.72	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
156	20240802	140724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7060	-560	5	-7.35	2653173130	370081	153.27	7510	7510	7020	9900	5340	7620	7169.17	14.73	25359	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2532	11.15	1.71	12	1.03	633.00	4122.00	13280	20240517	-46.84	3337	20231031	111.57	13280	-46.84	20240517	5710	23.64	20240112	18620	-62.08	20230802	5450	29.54	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
157	20240802	130722	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7090	-530	5	-6.96	2385835760	332352	137.64	7510	7510	7020	9900	5340	7620	7178.64	14.73	14977	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2543	11.20	1.72	12	0.93	633.00	4122.00	13280	20240517	-46.61	3337	20231031	112.47	13280	-46.61	20240517	5710	24.17	20240112	18620	-61.92	20230802	5450	30.09	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
158	20240802	120723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7070	-550	5	-7.22	2141348620	297905	123.38	7510	7510	7020	9900	5340	7620	7188.03	14.73	9380	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2535	11.17	1.72	12	0.83	633.00	4122.00	13280	20240517	-46.76	3337	20231031	111.87	13280	-46.76	20240517	5710	23.82	20240112	18620	-62.03	20230802	5450	29.72	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
159	20240802	110724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7170	-450	5	-5.91	1171638700	161150	66.74	7510	7510	7110	9900	5340	7620	7270.49	14.73	-35083	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2571	11.33	1.74	12	0.45	633.00	4122.00	13280	20240517	-46.01	3337	20231031	114.86	13280	-46.01	20240517	5710	25.57	20240112	18620	-61.49	20230802	5450	31.56	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
160	20240802	100719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7200	-420	5	-5.51	733011060	99961	41.40	7510	7510	7170	9900	5340	7620	7332.97	14.73	-27803	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2582	11.37	1.75	12	0.28	633.00	4122.00	13280	20240517	-45.78	3337	20231031	115.76	13280	-45.78	20240517	5710	26.09	20240112	18620	-61.33	20230802	5450	32.11	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
161	20240802	090725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7380	-240	5	-3.15	196299820	26442	10.95	7510	7510	7360	9900	5340	7620	7423.79	14.73	-7410	7880	7750	7610	7480	7340	7815	7545	179	2280	500	5480	10	1	35860429	2646	11.66	1.79	12	0.07	633.00	4122.00	13280	20240517	-44.43	3337	20231031	121.16	13280	-44.43	20240517	5710	29.25	20240112	18620	-60.37	20230802	5450	35.41	20231130	4.05	N	148150	500	179 억	5281000	N	N	25	N	N
162	20240801	160718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7620	60	2	0.79	1792431840	234137	82.39	7610	7740	7470	9820	5300	7560	7655.81	14.90	-59879	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2733	12.04	1.85	12	0.65	633.00	4122.00	13280	20240517	-42.62	3337	20231031	128.35	13280	-42.62	20240517	5710	33.45	20240112	18620	-59.08	20230802	5450	39.82	20231130	4.07	N	148150	500	179 억	5344502	N	N	25	N	N
163	20240801	150739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7620	60	2	0.79	1683978010	219893	77.38	7610	7740	7470	9820	5300	7560	7658.47	14.90	-54560	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2733	12.04	1.85	12	0.61	633.00	4122.00	13280	20240517	-42.62	3337	20231031	128.35	13280	-42.62	20240517	5710	33.45	20240112	18620	-59.08	20230802	5450	39.82	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N
164	20240801	140731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7660	100	2	1.32	1402313090	183041	64.41	7610	7740	7470	9820	5300	7560	7661.56	14.90	-40831	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2747	12.10	1.86	12	0.51	633.00	4122.00	13280	20240517	-42.32	3337	20231031	129.55	13280	-42.32	20240517	5710	34.15	20240112	18620	-58.86	20230802	5450	40.55	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N
165	20240801	130721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7660	100	2	1.32	1229865790	160578	56.50	7610	7740	7470	9820	5300	7560	7659.40	14.90	-30699	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2747	12.10	1.86	12	0.45	633.00	4122.00	13280	20240517	-42.32	3337	20231031	129.55	13280	-42.32	20240517	5710	34.15	20240112	18620	-58.86	20230802	5450	40.55	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N
166	20240801	120726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7690	130	2	1.72	1120907990	146375	51.51	7610	7740	7470	9820	5300	7560	7658.23	14.90	-25446	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2758	12.15	1.87	12	0.41	633.00	4122.00	13280	20240517	-42.09	3337	20231031	130.45	13280	-42.09	20240517	5710	34.68	20240112	18620	-58.70	20230802	5450	41.10	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N
167	20240801	110725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7660	100	2	1.32	992676830	129689	45.63	7610	7740	7470	9820	5300	7560	7654.77	14.90	-25595	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2747	12.10	1.86	12	0.36	633.00	4122.00	13280	20240517	-42.32	3337	20231031	129.55	13280	-42.32	20240517	5710	34.15	20240112	18620	-58.86	20230802	5450	40.55	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N
168	20240801	100721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7700	140	2	1.85	738821060	96497	33.96	7610	7740	7470	9820	5300	7560	7657.08	14.90	-19074	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2761	12.16	1.87	12	0.27	633.00	4122.00	13280	20240517	-42.02	3337	20231031	130.75	13280	-42.02	20240517	5710	34.85	20240112	18620	-58.65	20230802	5450	41.28	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N
169	20240801	090714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7630	70	2	0.93	142221490	18767	6.60	7610	7660	7470	9820	5300	7560	7578.94	14.90	-3889	7806	7682	7436	7312	7066	7745	7375	179	2260	500	5440	10	1	35860429	2736	12.05	1.85	12	0.05	633.00	4122.00	13280	20240517	-42.55	3337	20231031	128.65	13280	-42.55	20240517	5710	33.63	20240112	18620	-59.02	20230802	5450	40.00	20231130	4.07	N	148150	500	179 억	5344502	N	N	36	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History