KissMeData/094170/price/prices-20240801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18520	170	2	0.93	1997323080	108479	83.88	18410	18540	18290	23850	12850	18350	18412.07	2.69	8970	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3531	13.13	5.77	12	0.57	1411.00	3210.00	32850	20230824	-43.62	15430	20231101	20.03	26250	-29.45	20240126	16800	10.24	20240805	31800	-41.76	20230831	15430	20.03	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
3	20240830	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18510	160	2	0.87	1850711780	100554	77.75	18410	18540	18290	23850	12850	18350	18405.15	2.69	8747	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3529	13.12	5.77	12	0.53	1411.00	3210.00	32850	20230824	-43.65	15430	20231101	19.96	26250	-29.49	20240126	16800	10.18	20240805	31800	-41.79	20230831	15430	19.96	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
4	20240830	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18520	170	2	0.93	1556762950	84636	65.44	18410	18540	18290	23850	12850	18350	18393.63	2.69	7110	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3531	13.13	5.77	12	0.44	1411.00	3210.00	32850	20230824	-43.62	15430	20231101	20.03	26250	-29.45	20240126	16800	10.24	20240805	31800	-41.76	20230831	15430	20.03	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
5	20240830	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18340	-10	5	-0.05	1192113800	64879	50.17	18410	18510	18290	23850	12850	18350	18374.42	2.69	1951	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3497	13.00	5.71	12	0.34	1411.00	3210.00	32850	20230824	-44.17	15430	20231101	18.86	26250	-30.13	20240126	16800	9.17	20240805	31800	-42.33	20230831	15430	18.86	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
6	20240830	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	-50	5	-0.27	1075918370	58530	45.26	18410	18510	18290	23850	12850	18350	18382.34	2.69	2273	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3489	12.97	5.70	12	0.31	1411.00	3210.00	32850	20230824	-44.29	15430	20231101	18.60	26250	-30.29	20240126	16800	8.93	20240805	31800	-42.45	20230831	15430	18.60	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
7	20240830	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18370	20	2	0.11	955625970	51964	40.18	18410	18510	18290	23850	12850	18350	18390.15	2.69	3485	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3503	13.02	5.72	12	0.27	1411.00	3210.00	32850	20230824	-44.08	15430	20231101	19.05	26250	-30.02	20240126	16800	9.35	20240805	31800	-42.23	20230831	15430	19.05	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
8	20240830	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18500	150	2	0.82	702374030	38185	29.53	18410	18510	18290	23850	12850	18350	18393.98	2.69	7334	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3527	13.11	5.76	12	0.20	1411.00	3210.00	32850	20230824	-43.68	15430	20231101	19.90	26250	-29.52	20240126	16800	10.12	20240805	31800	-41.82	20230831	15430	19.90	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
9	20240830	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18350	0	3	0.00	97579070	5311	4.11	18410	18410	18350	23850	12850	18350	18373.01	2.69	-3520	18856	18602	18406	18152	17956	18505	18055	97	5500	500	12840	10	1	19067208	3499	13.00	5.72	12	0.03	1411.00	3210.00	32850	20230824	-44.14	15430	20231101	18.92	26250	-30.10	20240126	16800	9.23	20240805	31800	-42.30	20230831	15430	18.92	20231101	5.45	N	094170	500	97 억	512937	N	N	1	N	N
10	20240829	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18350	-350	5	-1.87	2363954410	128383	45.31	18540	18660	18210	24300	13090	18700	18413.35	2.75	-13129	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3499	13.00	5.72	12	0.67	1411.00	3210.00	32850	20230824	-44.14	15430	20231101	18.92	26250	-30.10	20240126	16800	9.23	20240805	31800	-42.30	20230831	15430	18.92	20231101	5.43	N	094170	500	97 억	524802	N	N	1	N	N
11	20240829	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18430	-270	5	-1.44	2239377170	121601	42.91	18540	18660	18210	24300	13090	18700	18415.78	2.75	-12307	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3514	13.06	5.74	12	0.64	1411.00	3210.00	32850	20230824	-43.90	15430	20231101	19.44	26250	-29.79	20240126	16800	9.70	20240805	31800	-42.04	20230831	15430	19.44	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
12	20240829	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18380	-320	5	-1.71	2017996410	109570	38.67	18540	18660	18210	24300	13090	18700	18417.42	2.75	-12798	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3505	13.03	5.73	12	0.57	1411.00	3210.00	32850	20230824	-44.05	15430	20231101	19.12	26250	-29.98	20240126	16800	9.40	20240805	31800	-42.20	20230831	15430	19.12	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
13	20240829	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18330	-370	5	-1.98	1886446430	102399	36.14	18540	18660	18210	24300	13090	18700	18422.51	2.75	-12585	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3495	12.99	5.71	12	0.54	1411.00	3210.00	32850	20230824	-44.20	15430	20231101	18.79	26250	-30.17	20240126	16800	9.11	20240805	31800	-42.36	20230831	15430	18.79	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
14	20240829	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	-300	5	-1.60	1714071440	93033	32.83	18540	18660	18210	24300	13090	18700	18424.34	2.75	-11894	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3508	13.04	5.73	12	0.49	1411.00	3210.00	32850	20230824	-43.99	15430	20231101	19.25	26250	-29.90	20240126	16800	9.52	20240805	31800	-42.14	20230831	15430	19.25	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
15	20240829	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18250	-450	5	-2.41	1421560750	77139	27.22	18540	18660	18210	24300	13090	18700	18428.56	2.75	-16261	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3480	12.93	5.69	12	0.40	1411.00	3210.00	32850	20230824	-44.44	15430	20231101	18.28	26250	-30.48	20240126	16800	8.63	20240805	31800	-42.61	20230831	15430	18.28	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
16	20240829	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18390	-310	5	-1.66	956927790	51778	18.27	18540	18660	18370	24300	13090	18700	18481.36	2.75	-5254	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3506	13.03	5.73	12	0.27	1411.00	3210.00	32850	20230824	-44.02	15430	20231101	19.18	26250	-29.94	20240126	16800	9.46	20240805	31800	-42.17	20230831	15430	19.18	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
17	20240829	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18570	-130	5	-0.70	261868350	14155	5.00	18540	18610	18380	24300	13090	18700	18500.06	2.75	-3243	19413	19056	18463	18106	17513	19235	18285	97	5600	500	13090	10	1	19067208	3541	13.16	5.79	12	0.07	1411.00	3210.00	32850	20230824	-43.47	15430	20231101	20.35	26250	-29.26	20240126	16800	10.54	20240805	31800	-41.60	20230831	15430	20.35	20231101	5.43	N	094170	500	97 억	524802	N	N	9	N	N
18	20240828	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18700	730	2	4.06	5201742160	281998	164.49	17970	18820	17870	23350	12580	17970	18445.90	2.51	47037	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3566	13.25	5.83	12	1.48	1411.00	3210.00	32850	20230824	-43.07	15430	20231101	21.19	26250	-28.76	20240126	16800	11.31	20240805	31800	-41.19	20230831	15430	21.19	20231101	5.44	N	094170	500	97 억	478759	N	N	9	N	N
19	20240828	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18690	720	2	4.01	5015625760	272042	158.68	17970	18820	17870	23350	12580	17970	18437.13	2.51	46307	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3564	13.25	5.82	12	1.43	1411.00	3210.00	32850	20230824	-43.11	15430	20231101	21.13	26250	-28.80	20240126	16800	11.25	20240805	31800	-41.23	20230831	15430	21.13	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
20	20240828	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18610	640	2	3.56	4717818120	256109	149.39	17970	18820	17870	23350	12580	17970	18421.31	2.51	37952	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3548	13.19	5.80	12	1.34	1411.00	3210.00	32850	20230824	-43.35	15430	20231101	20.61	26250	-29.10	20240126	16800	10.77	20240805	31800	-41.48	20230831	15430	20.61	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
21	20240828	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18800	830	2	4.62	4123045500	224254	130.81	17970	18810	17870	23350	12580	17970	18385.79	2.51	38816	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3585	13.32	5.86	12	1.18	1411.00	3210.00	32850	20230824	-42.77	15430	20231101	21.84	26250	-28.38	20240126	16800	11.90	20240805	31800	-40.88	20230831	15430	21.84	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
22	20240828	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	450	2	2.50	3055550360	167000	97.41	17970	18570	17870	23350	12580	17970	18296.90	2.51	16972	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3512	13.05	5.74	12	0.88	1411.00	3210.00	32850	20230824	-43.93	15430	20231101	19.38	26250	-29.83	20240126	16800	9.64	20240805	31800	-42.08	20230831	15430	19.38	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
23	20240828	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	330	2	1.84	2585567160	141462	82.51	17970	18570	17870	23350	12580	17970	18277.69	2.51	9342	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3489	12.97	5.70	12	0.74	1411.00	3210.00	32850	20230824	-44.29	15430	20231101	18.60	26250	-30.29	20240126	16800	8.93	20240805	31800	-42.45	20230831	15430	18.60	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
24	20240828	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18560	590	2	3.28	2137724310	117114	68.31	17970	18570	17870	23350	12580	17970	18253.60	2.51	14466	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3539	13.15	5.78	12	0.61	1411.00	3210.00	32850	20230824	-43.50	15430	20231101	20.29	26250	-29.30	20240126	16800	10.48	20240805	31800	-41.64	20230831	15430	20.29	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
25	20240828	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17960	-10	5	-0.06	191408290	10682	6.23	17970	17970	17870	23350	12580	17970	17918.28	2.51	-1900	18310	18140	18010	17840	17710	18075	17775	97	5380	500	12570	10	1	19067208	3424	12.73	5.60	12	0.06	1411.00	3210.00	32850	20230824	-45.33	15430	20231101	16.40	26250	-31.58	20240126	16800	6.90	20240805	31800	-43.52	20230831	15430	16.40	20231101	5.44	N	094170	500	97 억	478759	N	N	5	N	N
26	20240827	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	-310	5	-1.70	3054444250	170018	77.05	18150	18180	17880	23750	12800	18280	17965.30	2.52	-1500	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3426	12.74	5.60	12	0.89	1411.00	3210.00	32850	20230824	-45.30	15430	20231101	16.46	26250	-31.54	20240126	16800	6.96	20240805	31800	-43.49	20230831	15430	16.46	20231101	5.49	N	094170	500	97 억	480158	N	N	5	N	N
27	20240827	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	-280	5	-1.53	2934957770	163375	74.04	18150	18180	17880	23750	12800	18280	17964.44	2.52	-786	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3432	12.76	5.61	12	0.86	1411.00	3210.00	32850	20230824	-45.21	15430	20231101	16.66	26250	-31.43	20240126	16800	7.14	20240805	31800	-43.40	20230831	15430	16.66	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
28	20240827	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	-340	5	-1.86	2615262230	145623	65.99	18150	18180	17880	23750	12800	18280	17959.00	2.52	-4631	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3421	12.71	5.59	12	0.76	1411.00	3210.00	32850	20230824	-45.39	15430	20231101	16.27	26250	-31.66	20240126	16800	6.79	20240805	31800	-43.58	20230831	15430	16.27	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
29	20240827	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17960	-320	5	-1.75	2391240860	133146	60.34	18150	18180	17880	23750	12800	18280	17959.40	2.52	-4631	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3424	12.73	5.60	12	0.70	1411.00	3210.00	32850	20230824	-45.33	15430	20231101	16.40	26250	-31.58	20240126	16800	6.90	20240805	31800	-43.52	20230831	15430	16.40	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
30	20240827	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17980	-300	5	-1.64	2222232730	123734	56.07	18150	18180	17880	23750	12800	18280	17959.61	2.52	-4478	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3428	12.74	5.60	12	0.65	1411.00	3210.00	32850	20230824	-45.27	15430	20231101	16.53	26250	-31.50	20240126	16800	7.02	20240805	31800	-43.46	20230831	15430	16.53	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
31	20240827	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17890	-390	5	-2.13	1849985930	103035	46.69	18150	18180	17880	23750	12800	18280	17954.75	2.52	-3844	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3411	12.68	5.57	12	0.54	1411.00	3210.00	32850	20230824	-45.54	15430	20231101	15.94	26250	-31.85	20240126	16800	6.49	20240805	31800	-43.74	20230831	15430	15.94	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
32	20240827	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17990	-290	5	-1.59	1077732630	59914	27.15	18150	18180	17890	23750	12800	18280	17987.72	2.52	-2933	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3430	12.75	5.60	12	0.31	1411.00	3210.00	32850	20230824	-45.24	15430	20231101	16.59	26250	-31.47	20240126	16800	7.08	20240805	31800	-43.43	20230831	15430	16.59	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
33	20240827	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18150	-130	5	-0.71	125379720	6929	3.14	18150	18180	18020	23750	12800	18280	18093.39	2.52	-249	18853	18566	18163	17876	17473	18710	18020	97	5470	500	12790	10	1	19067208	3461	12.86	5.65	12	0.04	1411.00	3210.00	32850	20230824	-44.75	15430	20231101	17.63	26250	-30.86	20240126	16800	8.04	20240805	31800	-42.92	20230831	15430	17.63	20231101	5.49	N	094170	500	97 억	480158	N	N	3	N	N
34	20240826	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18280	140	2	0.77	3978865740	219349	79.99	18140	18450	17760	23550	12700	18140	18139.43	2.44	14122	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3485	12.96	5.69	12	1.15	1411.00	3210.00	32850	20230824	-44.35	15430	20231101	18.47	26250	-30.36	20240126	16800	8.81	20240805	31800	-42.52	20230831	15430	18.47	20231101	5.63	N	094170	500	97 억	465941	N	N	3	N	N
35	20240826	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18220	80	2	0.44	3736194320	206042	75.13	18140	18450	17760	23550	12700	18140	18133.17	2.44	12686	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3474	12.91	5.68	12	1.08	1411.00	3210.00	32850	20230824	-44.54	15430	20231101	18.08	26250	-30.59	20240126	16800	8.45	20240805	31800	-42.70	20230831	15430	18.08	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
36	20240826	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	260	2	1.43	3263243980	180275	65.74	18140	18430	17760	23550	12700	18140	18101.47	2.44	8980	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3508	13.04	5.73	12	0.95	1411.00	3210.00	32850	20230824	-43.99	15430	20231101	19.25	26250	-29.90	20240126	16800	9.52	20240805	31800	-42.14	20230831	15430	19.25	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
37	20240826	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	100	2	0.55	2644444560	146536	53.43	18140	18290	17760	23550	12700	18140	18046.35	2.44	8132	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3478	12.93	5.68	12	0.77	1411.00	3210.00	32850	20230824	-44.47	15430	20231101	18.21	26250	-30.51	20240126	16800	8.57	20240805	31800	-42.64	20230831	15430	18.21	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
38	20240826	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	-170	5	-0.94	2077953290	115340	42.06	18140	18260	17760	23550	12700	18140	18015.84	2.44	-2370	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3426	12.74	5.60	12	0.60	1411.00	3210.00	32850	20230824	-45.30	15430	20231101	16.46	26250	-31.54	20240126	16800	6.96	20240805	31800	-43.49	20230831	15430	16.46	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
39	20240826	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	-170	5	-0.94	1686282520	93598	34.13	18140	18260	17760	23550	12700	18140	18016.16	2.44	-2339	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3426	12.74	5.60	12	0.49	1411.00	3210.00	32850	20230824	-45.30	15430	20231101	16.46	26250	-31.54	20240126	16800	6.96	20240805	31800	-43.49	20230831	15430	16.46	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
40	20240826	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18170	30	2	0.17	1237448800	68745	25.07	18140	18260	17760	23550	12700	18140	18000.46	2.44	-70	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3465	12.88	5.66	12	0.36	1411.00	3210.00	32850	20230824	-44.69	15430	20231101	17.76	26250	-30.78	20240126	16800	8.15	20240805	31800	-42.86	20230831	15430	17.76	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
41	20240826	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18130	-10	5	-0.06	213169410	11739	4.28	18140	18260	18100	23550	12700	18140	18159.16	2.44	-5002	18646	18392	18036	17782	17426	18520	17910	97	5410	500	12690	10	1	19067208	3457	12.85	5.65	12	0.06	1411.00	3210.00	32850	20230824	-44.81	15430	20231101	17.50	26250	-30.93	20240126	16800	7.92	20240805	31800	-42.99	20230831	15430	17.50	20231101	5.63	N	094170	500	97 억	465941	N	N	2	N	N
42	20240823	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18140	-50	5	-0.27	4916246550	273545	84.23	17800	18290	17680	23600	12740	18190	17972.30	2.36	14679	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3459	12.86	5.65	12	1.43	1411.00	3210.00	32850	20230824	-44.78	15430	20231101	17.56	26250	-30.90	20240126	16800	7.98	20240805	32850	-44.78	20230824	15430	17.56	20231101	5.69	N	094170	500	97 억	449348	N	N	2	N	N
43	20240823	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18120	-70	5	-0.38	4732329270	263396	81.11	17800	18290	17680	23600	12740	18190	17966.60	2.36	16292	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3455	12.84	5.64	12	1.38	1411.00	3210.00	32850	20230824	-44.84	15430	20231101	17.43	26250	-30.97	20240126	16800	7.86	20240805	32850	-44.84	20230824	15430	17.43	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
44	20240823	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	0	3	0.00	4236245410	236037	72.68	17800	18290	17680	23600	12740	18190	17947.38	2.36	10173	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3468	12.89	5.67	12	1.24	1411.00	3210.00	32850	20230824	-44.63	15430	20231101	17.89	26250	-30.70	20240126	16800	8.27	20240805	32850	-44.63	20230824	15430	17.89	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
45	20240823	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18210	20	2	0.11	3983618630	222154	68.41	17800	18290	17680	23600	12740	18190	17931.79	2.36	14127	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3472	12.91	5.67	12	1.17	1411.00	3210.00	32850	20230824	-44.57	15430	20231101	18.02	26250	-30.63	20240126	16800	8.39	20240805	32850	-44.57	20230824	15430	18.02	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
46	20240823	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18020	-170	5	-0.93	3299761540	184481	56.81	17800	18110	17680	23600	12740	18190	17886.73	2.36	659	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3436	12.77	5.61	12	0.97	1411.00	3210.00	32850	20230824	-45.14	15430	20231101	16.79	26250	-31.35	20240126	16800	7.26	20240805	32850	-45.14	20230824	15430	16.79	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
47	20240823	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17800	-390	5	-2.14	2714363100	151939	46.79	17800	18060	17680	23600	12740	18190	17864.82	2.36	-12961	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3394	12.62	5.55	12	0.80	1411.00	3210.00	32850	20230824	-45.81	15430	20231101	15.36	26250	-32.19	20240126	16800	5.95	20240805	32850	-45.81	20230824	15430	15.36	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
48	20240823	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-340	5	-1.87	1764785320	98629	30.37	17800	18060	17790	23600	12740	18190	17893.17	2.36	-5671	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3403	12.65	5.56	12	0.52	1411.00	3210.00	32850	20230824	-45.66	15430	20231101	15.68	26250	-32.00	20240126	16800	6.25	20240805	32850	-45.66	20230824	15430	15.68	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
49	20240823	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17890	-300	5	-1.65	330231350	18498	5.70	17800	18000	17790	23600	12740	18190	17852.27	2.36	813	19036	18612	18356	17932	17676	18485	17805	97	5410	500	12730	10	1	19067208	3411	12.68	5.57	12	0.10	1411.00	3210.00	32850	20230824	-45.54	15430	20231101	15.94	26250	-31.85	20240126	16800	6.49	20240805	32850	-45.54	20230824	15430	15.94	20231101	5.69	N	094170	500	97 억	449348	N	N	5	N	N
50	20240822	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	-560	5	-2.99	5901915920	322449	127.95	18750	18780	18100	24350	13130	18750	18303.50	2.55	-40147	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3468	12.89	5.67	12	1.69	1411.00	3210.00	32850	20230824	-44.63	15430	20231101	17.89	26250	-30.70	20240126	16800	8.27	20240805	32850	-44.63	20230824	15430	17.89	20231101	5.74	N	094170	500	97 억	485690	N	N	5	N	N
51	20240822	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18130	-620	5	-3.31	5575808550	304547	120.85	18750	18780	18100	24350	13130	18750	18308.53	2.55	-41262	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3457	12.85	5.65	12	1.60	1411.00	3210.00	32850	20230824	-44.81	15430	20231101	17.50	26250	-30.93	20240126	16800	7.92	20240805	32850	-44.81	20230824	15430	17.50	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
52	20240822	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18280	-470	5	-2.51	4558369600	248508	98.61	18750	18780	18110	24350	13130	18750	18342.95	2.55	-38265	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3485	12.96	5.69	12	1.30	1411.00	3210.00	32850	20230824	-44.35	15430	20231101	18.47	26250	-30.36	20240126	16800	8.81	20240805	32850	-44.35	20230824	15430	18.47	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
53	20240822	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	-520	5	-2.77	4176700160	227614	90.32	18750	18780	18110	24350	13130	18750	18349.93	2.55	-31083	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3476	12.92	5.68	12	1.19	1411.00	3210.00	32850	20230824	-44.51	15430	20231101	18.15	26250	-30.55	20240126	16800	8.51	20240805	32850	-44.51	20230824	15430	18.15	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
54	20240822	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18270	-480	5	-2.56	2939783510	159607	63.33	18750	18780	18240	24350	13130	18750	18418.89	2.55	-25342	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3484	12.95	5.69	12	0.84	1411.00	3210.00	32850	20230824	-44.38	15430	20231101	18.41	26250	-30.40	20240126	16800	8.75	20240805	32850	-44.38	20230824	15430	18.41	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
55	20240822	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18410	-340	5	-1.81	2321759980	125851	49.94	18750	18780	18340	24350	13130	18750	18448.48	2.55	-13544	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3510	13.05	5.74	12	0.66	1411.00	3210.00	32850	20230824	-43.96	15430	20231101	19.31	26250	-29.87	20240126	16800	9.58	20240805	32850	-43.96	20230824	15430	19.31	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
56	20240822	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18440	-310	5	-1.65	1493137220	80790	32.06	18750	18780	18350	24350	13130	18750	18481.71	2.55	-14289	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3516	13.07	5.74	12	0.42	1411.00	3210.00	32850	20230824	-43.87	15430	20231101	19.51	26250	-29.75	20240126	16800	9.76	20240805	32850	-43.87	20230824	15430	19.51	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
57	20240822	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18680	-70	5	-0.37	122827690	6568	2.61	18750	18780	18610	24350	13130	18750	18700.93	2.55	-1166	19150	18950	18660	18460	18170	18805	18315	97	5600	500	13120	10	1	19067208	3562	13.24	5.82	12	0.03	1411.00	3210.00	32850	20230824	-43.14	15430	20231101	21.06	26250	-28.84	20240126	16800	11.19	20240805	32850	-43.14	20230824	15430	21.06	20231101	5.74	N	094170	500	97 억	485690	N	N	8	N	N
58	20240821	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18750	-100	5	-0.53	4658985830	251102	98.24	18860	18860	18370	24500	13200	18850	18553.90	2.58	-6818	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3575	13.29	5.84	12	1.32	1411.00	3210.00	32850	20230824	-42.92	15430	20231101	21.52	26250	-28.57	20240126	16800	11.61	20240805	32850	-42.92	20230824	15430	21.52	20231101	5.59	N	094170	500	97 억	492507	N	N	8	N	N
59	20240821	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18660	-190	5	-1.01	4461861680	240573	94.12	18860	18860	18370	24500	13200	18850	18546.81	2.58	-6658	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3558	13.22	5.81	12	1.26	1411.00	3210.00	32850	20230824	-43.20	15430	20231101	20.93	26250	-28.91	20240126	16800	11.07	20240805	32850	-43.20	20230824	15430	20.93	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
60	20240821	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18640	-210	5	-1.11	3878036100	209371	81.92	18860	18860	18370	24500	13200	18850	18522.32	2.58	-11456	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3554	13.21	5.81	12	1.10	1411.00	3210.00	32850	20230824	-43.26	15430	20231101	20.80	26250	-28.99	20240126	16800	10.95	20240805	32850	-43.26	20230824	15430	20.80	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
61	20240821	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18590	-260	5	-1.38	3470235670	187463	73.35	18860	18860	18370	24500	13200	18850	18511.58	2.58	-14483	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3545	13.18	5.79	12	0.98	1411.00	3210.00	32850	20230824	-43.41	15430	20231101	20.48	26250	-29.18	20240126	16800	10.65	20240805	32850	-43.41	20230824	15430	20.48	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
62	20240821	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18460	-390	5	-2.07	3177935250	171677	67.17	18860	18860	18370	24500	13200	18850	18511.13	2.58	-15756	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3520	13.08	5.75	12	0.90	1411.00	3210.00	32850	20230824	-43.81	15430	20231101	19.64	26250	-29.68	20240126	16800	9.88	20240805	32850	-43.81	20230824	15430	19.64	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
63	20240821	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18550	-300	5	-1.59	2847383500	153777	60.17	18860	18860	18370	24500	13200	18850	18516.32	2.58	-20519	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3537	13.15	5.78	12	0.81	1411.00	3210.00	32850	20230824	-43.53	15430	20231101	20.22	26250	-29.33	20240126	16800	10.42	20240805	32850	-43.53	20230824	15430	20.22	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
64	20240821	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18560	-290	5	-1.54	1973479310	106440	41.64	18860	18860	18380	24500	13200	18850	18540.77	2.58	-18750	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3539	13.15	5.78	12	0.56	1411.00	3210.00	32850	20230824	-43.50	15430	20231101	20.29	26250	-29.30	20240126	16800	10.48	20240805	32850	-43.50	20230824	15430	20.29	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
65	20240821	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18770	-80	5	-0.42	192620710	10236	4.00	18860	18860	18720	24500	13200	18850	18817.97	2.58	-2976	19296	19072	18866	18642	18436	19065	18635	97	5650	500	13190	10	1	19067208	3579	13.30	5.85	12	0.05	1411.00	3210.00	32850	20230824	-42.86	15430	20231101	21.65	26250	-28.50	20240126	16800	11.73	20240805	32850	-42.86	20230824	15430	21.65	20231101	5.59	N	094170	500	97 억	492507	N	N	4	N	N
66	20240820	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	80	2	0.43	4786958510	254066	54.06	18850	19090	18660	24400	13140	18770	18841.38	2.53	9901	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3594	13.36	5.87	12	1.33	1411.00	3210.00	32850	20230824	-42.62	15430	20231101	22.16	26250	-28.19	20240126	16800	12.20	20240805	32850	-42.62	20230824	15430	22.16	20231101	5.51	N	094170	500	97 억	482607	N	N	4	N	N
67	20240820	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18930	160	2	0.85	4485614050	238089	50.66	18850	19090	18660	24400	13140	18770	18840.07	2.53	9658	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3609	13.42	5.90	12	1.25	1411.00	3210.00	32850	20230824	-42.37	15430	20231101	22.68	26250	-27.89	20240126	16800	12.68	20240805	32850	-42.37	20230824	15430	22.68	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
68	20240820	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18830	60	2	0.32	3569228340	189649	40.35	18850	19010	18660	24400	13140	18770	18820.18	2.53	4464	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3590	13.35	5.87	12	0.99	1411.00	3210.00	32850	20230824	-42.68	15430	20231101	22.03	26250	-28.27	20240126	16800	12.08	20240805	32850	-42.68	20230824	15430	22.03	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
69	20240820	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18780	10	2	0.05	3312088080	175948	37.44	18850	19010	18660	24400	13140	18770	18824.24	2.53	4571	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3581	13.31	5.85	12	0.92	1411.00	3210.00	32850	20230824	-42.83	15430	20231101	21.71	26250	-28.46	20240126	16800	11.79	20240805	32850	-42.83	20230824	15430	21.71	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
70	20240820	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18810	40	2	0.21	2899050240	153951	32.76	18850	19010	18660	24400	13140	18770	18830.99	2.53	7729	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3587	13.33	5.86	12	0.81	1411.00	3210.00	32850	20230824	-42.74	15430	20231101	21.91	26250	-28.34	20240126	16800	11.96	20240805	32850	-42.74	20230824	15430	21.91	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
71	20240820	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	110	2	0.59	2607518050	138484	29.47	18850	19010	18660	24400	13140	18770	18829.02	2.53	7729	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3600	13.38	5.88	12	0.73	1411.00	3210.00	32850	20230824	-42.53	15430	20231101	22.36	26250	-28.08	20240126	16800	12.38	20240805	32850	-42.53	20230824	15430	22.36	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
72	20240820	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18810	40	2	0.21	2177736860	115675	24.61	18850	19010	18660	24400	13140	18770	18826.34	2.53	10954	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3587	13.33	5.86	12	0.61	1411.00	3210.00	32850	20230824	-42.74	15430	20231101	21.91	26250	-28.34	20240126	16800	11.96	20240805	32850	-42.74	20230824	15430	21.91	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
73	20240820	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18910	140	2	0.75	495557400	26232	5.58	18850	19010	18840	24400	13140	18770	18891.33	2.53	6555	20076	19422	19086	18432	18096	19255	18265	97	5630	500	13130	10	1	19067208	3606	13.40	5.89	12	0.14	1411.00	3210.00	32850	20230824	-42.44	15430	20231101	22.55	26250	-27.96	20240126	16800	12.56	20240805	32850	-42.44	20230824	15430	22.55	20231101	5.51	N	094170	500	97 억	482607	N	N	2	N	N
74	20240819	160702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18770	-980	5	-4.96	8894560490	467678	105.28	19700	19740	18750	25650	13830	19750	19019.08	3.08	-100701	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3557	13.30	5.85	12	2.47	1411.00	3210.00	32850	20230824	-42.86	15430	20231101	21.65	26250	-28.50	20240126	16800	11.73	20240805	32850	-42.86	20230824	15430	21.65	20231101	5.42	N	094170	500	96 억	583264	N	N	2	N	N
75	20240819	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18800	-950	5	-4.81	8430041490	442931	99.71	19700	19740	18770	25650	13830	19750	19032.21	3.08	-97811	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3563	13.32	5.86	12	2.34	1411.00	3210.00	32850	20230824	-42.77	15430	20231101	21.84	26250	-28.38	20240126	16800	11.90	20240805	32850	-42.77	20230824	15430	21.84	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
76	20240819	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	-900	5	-4.56	7446916950	390678	87.95	19700	19740	18770	25650	13830	19750	19061.31	3.08	-87585	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3573	13.36	5.87	12	2.06	1411.00	3210.00	32850	20230824	-42.62	15430	20231101	22.16	26250	-28.19	20240126	16800	12.20	20240805	32850	-42.62	20230824	15430	22.16	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
77	20240819	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	-870	5	-4.41	6823843920	357684	80.52	19700	19740	18770	25650	13830	19750	19077.64	3.08	-82391	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3578	13.38	5.88	12	1.89	1411.00	3210.00	32850	20230824	-42.53	15430	20231101	22.36	26250	-28.08	20240126	16800	12.38	20240805	32850	-42.53	20230824	15430	22.36	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
78	20240819	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19060	-690	5	-3.49	5816507600	304336	68.51	19700	19740	18770	25650	13830	19750	19111.88	3.08	-76466	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3612	13.51	5.94	12	1.61	1411.00	3210.00	32850	20230824	-41.98	15430	20231101	23.53	26250	-27.39	20240126	16800	13.45	20240805	32850	-41.98	20230824	15430	23.53	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
79	20240819	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19030	-720	5	-3.65	5265112320	275233	61.96	19700	19740	18770	25650	13830	19750	19129.39	3.08	-71313	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3607	13.49	5.93	12	1.45	1411.00	3210.00	32850	20230824	-42.07	15430	20231101	23.33	26250	-27.50	20240126	16800	13.27	20240805	32850	-42.07	20230824	15430	23.33	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
80	20240819	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18820	-930	5	-4.71	3803649750	197858	44.54	19700	19740	18800	25650	13830	19750	19223.83	3.08	-54887	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3567	13.34	5.86	12	1.04	1411.00	3210.00	32850	20230824	-42.71	15430	20231101	21.97	26250	-28.30	20240126	16800	12.02	20240805	32850	-42.71	20230824	15430	21.97	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
81	20240819	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19490	-260	5	-1.32	443912130	22666	5.10	19700	19740	19490	25650	13830	19750	19584.08	3.08	-12484	20530	20140	19860	19470	19190	20335	19665	97	5900	500	13820	10	1	18952781	3694	13.81	6.07	12	0.12	1411.00	3210.00	32850	20230824	-40.67	15430	20231101	26.31	26250	-25.75	20240126	16800	16.01	20240805	32850	-40.67	20230824	15430	26.31	20231101	5.42	N	094170	500	96 억	583264	N	N	1	N	N
82	20240816	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	150	2	0.77	8714882120	439902	100.32	19700	20250	19580	25450	13720	19600	19812.52	2.99	15695	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3743	14.00	6.15	12	2.32	1411.00	3210.00	32850	20230824	-39.88	15430	20231101	28.00	26250	-24.76	20240126	16800	17.56	20240805	32850	-39.88	20230824	15430	28.00	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
83	20240816	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	230	2	1.17	8355812880	421729	96.18	19700	20250	19580	25450	13720	19600	19814.32	2.99	13165	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3758	14.05	6.18	12	2.23	1411.00	3210.00	32850	20230824	-39.63	15430	20231101	28.52	26250	-24.46	20240126	16800	18.04	20240805	32850	-39.63	20230824	15430	28.52	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
84	20240816	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	80	2	0.41	7484128710	377599	86.12	19700	20250	19580	25450	13720	19600	19821.57	2.99	-4799	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3730	13.95	6.13	12	1.99	1411.00	3210.00	32850	20230824	-40.09	15430	20231101	27.54	26250	-25.03	20240126	16800	17.14	20240805	32850	-40.09	20230824	15430	27.54	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
85	20240816	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19640	40	2	0.20	7223766890	364363	83.10	19700	20250	19580	25450	13720	19600	19827.08	2.99	-3191	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3722	13.92	6.12	12	1.92	1411.00	3210.00	32850	20230824	-40.21	15430	20231101	27.28	26250	-25.18	20240126	16800	16.90	20240805	32850	-40.21	20230824	15430	27.28	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
86	20240816	120703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	100	2	0.51	6926634320	349254	79.65	19700	20250	19580	25450	13720	19600	19834.10	2.99	-2677	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3734	13.96	6.14	12	1.84	1411.00	3210.00	32850	20230824	-40.03	15430	20231101	27.67	26250	-24.95	20240126	16800	17.26	20240805	32850	-40.03	20230824	15430	27.67	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
87	20240816	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	140	2	0.71	6560244530	330675	75.41	19700	20250	19580	25450	13720	19600	19840.51	2.99	-3820	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3741	13.99	6.15	12	1.74	1411.00	3210.00	32850	20230824	-39.91	15430	20231101	27.93	26250	-24.80	20240126	16800	17.50	20240805	32850	-39.91	20230824	15430	27.93	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
88	20240816	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19650	50	2	0.26	5651753040	284441	64.87	19700	20250	19580	25450	13720	19600	19871.74	2.99	4995	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3724	13.93	6.12	12	1.50	1411.00	3210.00	32850	20230824	-40.18	15430	20231101	27.35	26250	-25.14	20240126	16800	16.96	20240805	32850	-40.18	20230824	15430	27.35	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
89	20240816	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19780	180	2	0.92	656550920	33366	7.61	19700	19780	19610	25450	13720	19600	19682.57	2.99	2105	20473	20036	19763	19326	19053	19900	19190	97	5850	500	13720	10	1	18952781	3749	14.02	6.16	12	0.18	1411.00	3210.00	32850	20230824	-39.79	15430	20231101	28.19	26250	-24.65	20240126	16800	17.74	20240805	32850	-39.79	20230824	15430	28.19	20231101	5.48	N	094170	500	96 억	567633	N	N	1	N	N
90	20240814	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	70	2	0.36	8491754420	428322	110.69	19780	20200	19490	25350	13680	19530	19829.19	2.81	35716	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3715	13.89	6.11	12	2.26	1411.00	3210.00	32850	20230824	-40.33	15430	20231101	27.03	26250	-25.33	20240126	16800	16.67	20240805	32850	-40.33	20230824	15430	27.03	20231101	5.46	N	094170	500	96 억	531917	N	N	1	N	N
91	20240814	150706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	90	2	0.46	8171103430	411975	106.46	19780	20200	19490	25350	13680	19530	19837.40	2.81	36496	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3719	13.91	6.11	12	2.17	1411.00	3210.00	32850	20230824	-40.27	15430	20231101	27.15	26250	-25.26	20240126	16800	16.79	20240805	32850	-40.27	20230824	15430	27.15	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
92	20240814	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19760	230	2	1.18	7391795920	372408	96.24	19780	20200	19490	25350	13680	19530	19852.62	2.81	45626	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3745	14.00	6.16	12	1.96	1411.00	3210.00	32850	20230824	-39.85	15430	20231101	28.06	26250	-24.72	20240126	16800	17.62	20240805	32850	-39.85	20230824	15430	28.06	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
93	20240814	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19650	120	2	0.61	7138289440	359534	92.91	19780	20200	19490	25350	13680	19530	19858.47	2.81	49590	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3724	13.93	6.12	12	1.90	1411.00	3210.00	32850	20230824	-40.18	15430	20231101	27.35	26250	-25.14	20240126	16800	16.96	20240805	32850	-40.18	20230824	15430	27.35	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
94	20240814	120702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	300	2	1.54	6312224570	317524	82.05	19780	20200	19490	25350	13680	19530	19884.64	2.81	66012	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3758	14.05	6.18	12	1.68	1411.00	3210.00	32850	20230824	-39.63	15430	20231101	28.52	26250	-24.46	20240126	16800	18.04	20240805	32850	-39.63	20230824	15430	28.52	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
95	20240814	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	520	2	2.66	5634770620	283511	73.27	19780	20200	19490	25350	13680	19530	19880.63	2.81	62775	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	50	1	18952781	3800	14.21	6.25	12	1.50	1411.00	3210.00	32850	20230824	-38.96	15430	20231101	29.94	26250	-23.62	20240126	16800	19.35	20240805	32850	-38.96	20230824	15430	29.94	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
96	20240814	100659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	160	2	0.82	1963990070	99790	25.79	19780	19840	19490	25350	13680	19530	19688.51	2.81	275	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3732	13.95	6.13	12	0.53	1411.00	3210.00	32850	20230824	-40.06	15430	20231101	27.61	26250	-24.99	20240126	16800	17.20	20240805	32850	-40.06	20230824	15430	27.61	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
97	20240814	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	170	2	0.87	746412250	37871	9.79	19780	19840	19540	25350	13680	19530	19734.04	2.81	-683	20343	19936	19483	19076	18623	19710	18850	97	5820	500	13670	10	1	18952781	3734	13.96	6.14	12	0.20	1411.00	3210.00	32850	20230824	-40.03	15430	20231101	27.67	26250	-24.95	20240126	16800	17.26	20240805	32850	-40.03	20230824	15430	27.67	20231101	5.46	N	094170	500	96 억	531917	N	N	0	N	N
98	20240813	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	-360	5	-1.81	7441430340	384171	116.56	19880	19890	19030	25850	13930	19890	19369.49	3.01	-39340	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3701	13.84	6.08	12	2.03	1411.00	3210.00	32850	20230824	-40.55	15430	20231101	26.57	26250	-25.60	20240126	16800	16.25	20240805	32850	-40.55	20230824	15430	26.57	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
99	20240813	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19480	-410	5	-2.06	7188152690	371202	112.62	19880	19890	19030	25850	13930	19890	19363.91	3.01	-39337	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3692	13.81	6.07	12	1.96	1411.00	3210.00	32850	20230824	-40.70	15430	20231101	26.25	26250	-25.79	20240126	16800	15.95	20240805	32850	-40.70	20230824	15430	26.25	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
100	20240813	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19500	-390	5	-1.96	6645820950	343341	104.17	19880	19890	19030	25850	13930	19890	19355.64	3.01	-41177	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3696	13.82	6.07	12	1.81	1411.00	3210.00	32850	20230824	-40.64	15430	20231101	26.38	26250	-25.71	20240126	16800	16.07	20240805	32850	-40.64	20230824	15430	26.38	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
101	20240813	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19380	-510	5	-2.56	5703262800	294830	89.45	19880	19890	19030	25850	13930	19890	19343.43	3.01	-45596	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3673	13.73	6.04	12	1.56	1411.00	3210.00	32850	20230824	-41.00	15430	20231101	25.60	26250	-26.17	20240126	16800	15.36	20240805	32850	-41.00	20230824	15430	25.60	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
102	20240813	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19400	-490	5	-2.46	5114970790	264505	80.25	19880	19890	19030	25850	13930	19890	19336.98	3.01	-48090	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3677	13.75	6.04	12	1.40	1411.00	3210.00	32850	20230824	-40.94	15430	20231101	25.73	26250	-26.10	20240126	16800	15.48	20240805	32850	-40.94	20230824	15430	25.73	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
103	20240813	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19270	-620	5	-3.12	3828737790	197517	59.93	19880	19890	19230	25850	13930	19890	19383.22	3.01	-39971	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3652	13.66	6.00	12	1.04	1411.00	3210.00	32850	20230824	-41.34	15430	20231101	24.89	26250	-26.59	20240126	16800	14.70	20240805	32850	-41.34	20230824	15430	24.89	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
104	20240813	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19290	-600	5	-3.02	2722124660	140084	42.50	19880	19890	19230	25850	13930	19890	19430.65	3.01	-41623	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3656	13.67	6.01	12	0.74	1411.00	3210.00	32850	20230824	-41.28	15430	20231101	25.02	26250	-26.51	20240126	16800	14.82	20240805	32850	-41.28	20230824	15430	25.02	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
105	20240813	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19590	-300	5	-1.51	472251540	23948	7.27	19880	19890	19590	25850	13930	19890	19716.69	3.01	-9138	20350	20120	19870	19640	19390	20235	19755	97	5960	500	13920	10	1	18952781	3713	13.88	6.10	12	0.13	1411.00	3210.00	32850	20230824	-40.37	15430	20231101	26.96	26250	-25.37	20240126	16800	16.61	20240805	32850	-40.37	20230824	15430	26.96	20231101	5.38	N	094170	500	96 억	571193	N	N	0	N	N
106	20240812	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19890	190	2	0.96	6466640230	326157	58.73	19880	20100	19620	25600	13790	19700	19826.25	3.06	-10519	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3770	14.10	6.20	12	1.72	1411.00	3210.00	32850	20230824	-39.45	15430	20231101	28.90	26250	-24.23	20240126	16800	18.39	20240805	32850	-39.45	20230824	15430	28.90	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
107	20240812	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19940	240	2	1.22	6100272140	307733	55.42	19880	20100	19620	25600	13790	19700	19823.26	3.06	-7234	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3779	14.13	6.21	12	1.62	1411.00	3210.00	32850	20230824	-39.30	15430	20231101	29.23	26250	-24.04	20240126	16800	18.69	20240805	32850	-39.30	20230824	15430	29.23	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
108	20240812	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19630	-70	5	-0.36	4944599840	249666	44.96	19880	20100	19620	25600	13790	19700	19804.86	3.06	-34217	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3720	13.91	6.12	12	1.32	1411.00	3210.00	32850	20230824	-40.24	15430	20231101	27.22	26250	-25.22	20240126	16800	16.85	20240805	32850	-40.24	20230824	15430	27.22	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
109	20240812	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	50	2	0.25	4260084430	214873	38.69	19880	20100	19650	25600	13790	19700	19826.06	3.06	-28998	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3743	14.00	6.15	12	1.13	1411.00	3210.00	32850	20230824	-39.88	15430	20231101	28.00	26250	-24.76	20240126	16800	17.56	20240805	32850	-39.88	20230824	15430	28.00	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
110	20240812	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19820	120	2	0.61	4011128200	202286	36.43	19880	20100	19650	25600	13790	19700	19829.00	3.06	-27560	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3756	14.05	6.17	12	1.07	1411.00	3210.00	32850	20230824	-39.67	15430	20231101	28.45	26250	-24.50	20240126	16800	17.98	20240805	32850	-39.67	20230824	15430	28.45	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
111	20240812	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19890	190	2	0.96	3743182510	188782	34.00	19880	20100	19650	25600	13790	19700	19828.07	3.06	-25440	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3770	14.10	6.20	12	1.00	1411.00	3210.00	32850	20230824	-39.45	15430	20231101	28.90	26250	-24.23	20240126	16800	18.39	20240805	32850	-39.45	20230824	15430	28.90	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
112	20240812	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	10	2	0.05	2632922050	132651	23.89	19880	20100	19690	25600	13790	19700	19848.49	3.06	-37608	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3736	13.97	6.14	12	0.70	1411.00	3210.00	32850	20230824	-40.00	15430	20231101	27.74	26250	-24.91	20240126	16800	17.32	20240805	32850	-40.00	20230824	15430	27.74	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
113	20240812	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19900	200	2	1.02	834897900	41875	7.54	19880	20100	19720	25600	13790	19700	19937.86	3.06	-14033	20706	20202	19796	19292	18886	20455	19545	97	5900	500	13790	10	1	18952781	3772	14.10	6.20	12	0.22	1411.00	3210.00	32850	20230824	-39.42	15430	20231101	28.97	26250	-24.19	20240126	16800	18.45	20240805	32850	-39.42	20230824	15430	28.97	20231101	5.38	N	094170	500	96 억	579245	N	N	0	N	N
114	20240809	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	500	2	2.60	10883423920	549485	173.24	19460	20300	19390	24950	13440	19200	19806.80	2.63	81385	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	10	1	18952781	3734	13.96	6.14	12	2.90	1411.00	3210.00	32850	20230824	-40.03	15430	20231101	27.67	26250	-24.95	20240126	16800	17.26	20240805	32850	-40.03	20230824	15430	27.67	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
115	20240809	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	410	2	2.14	10410744580	525449	165.66	19460	20300	19390	24950	13440	19200	19813.04	2.63	79325	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	10	1	18952781	3717	13.90	6.11	12	2.77	1411.00	3210.00	32850	20230824	-40.30	15430	20231101	27.09	26250	-25.30	20240126	16800	16.73	20240805	32850	-40.30	20230824	15430	27.09	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
116	20240809	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	400	2	2.08	9536047190	480996	151.65	19460	20300	19390	24950	13440	19200	19825.63	2.63	82315	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	10	1	18952781	3715	13.89	6.11	12	2.54	1411.00	3210.00	32850	20230824	-40.33	15430	20231101	27.03	26250	-25.33	20240126	16800	16.67	20240805	32850	-40.33	20230824	15430	27.03	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
117	20240809	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	950	2	4.95	7510351290	379550	119.66	19460	20200	19390	24950	13440	19200	19787.51	2.63	85166	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	50	1	18952781	3819	14.28	6.28	12	2.00	1411.00	3210.00	32850	20230824	-38.66	15430	20231101	30.59	26250	-23.24	20240126	16800	19.94	20240805	32850	-38.66	20230824	15430	30.59	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
118	20240809	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	850	2	4.43	5869031380	297744	93.87	19460	20150	19390	24950	13440	19200	19711.67	2.63	74644	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	50	1	18952781	3800	14.21	6.25	12	1.57	1411.00	3210.00	32850	20230824	-38.96	15430	20231101	29.94	26250	-23.62	20240126	16800	19.35	20240805	32850	-38.96	20230824	15430	29.94	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
119	20240809	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19800	600	2	3.12	3674251530	187649	59.16	19460	19850	19390	24950	13440	19200	19580.45	2.63	30594	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	10	1	18952781	3753	14.03	6.17	12	0.99	1411.00	3210.00	32850	20230824	-39.73	15430	20231101	28.32	26250	-24.57	20240126	16800	17.86	20240805	32850	-39.73	20230824	15430	28.32	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
120	20240809	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19480	280	2	1.46	2306155540	117869	37.16	19460	19800	19420	24950	13440	19200	19565.41	2.63	7310	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	10	1	18952781	3692	13.81	6.07	12	0.62	1411.00	3210.00	32850	20230824	-40.70	15430	20231101	26.25	26250	-25.79	20240126	16800	15.95	20240805	32850	-40.70	20230824	15430	26.25	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
121	20240809	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19460	260	2	1.35	504220680	25822	8.14	19460	19640	19440	24950	13440	19200	19526.79	2.63	3280	19733	19466	19293	19026	18853	19600	19160	97	5750	500	13440	10	1	18952781	3688	13.79	6.06	12	0.14	1411.00	3210.00	32850	20230824	-40.76	15430	20231101	26.12	26250	-25.87	20240126	16800	15.83	20240805	32850	-40.76	20230824	15430	26.12	20231101	5.21	N	094170	500	96 억	498699	N	N	0	N	N
122	20240808	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	-420	5	-2.14	6048464220	313832	40.88	19130	19560	19120	25500	13740	19620	19272.95	2.92	-54031	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3639	13.61	5.98	12	1.66	1411.00	3210.00	33500	20230802	-42.69	15430	20231101	24.43	26250	-26.86	20240126	16800	14.29	20240805	32850	-41.55	20230824	15430	24.43	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
123	20240808	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	-420	5	-2.14	5795809880	300668	39.16	19130	19560	19120	25500	13740	19620	19276.38	2.92	-52200	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3639	13.61	5.98	12	1.59	1411.00	3210.00	33500	20230802	-42.69	15430	20231101	24.43	26250	-26.86	20240126	16800	14.29	20240805	32850	-41.55	20230824	15430	24.43	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
124	20240808	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19230	-390	5	-1.99	5057273400	262234	34.16	19130	19560	19120	25500	13740	19620	19285.28	2.92	-47204	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3645	13.63	5.99	12	1.38	1411.00	3210.00	33500	20230802	-42.60	15430	20231101	24.63	26250	-26.74	20240126	16800	14.46	20240805	32850	-41.46	20230824	15430	24.63	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
125	20240808	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	-420	5	-2.14	4260654890	220712	28.75	19130	19560	19120	25500	13740	19620	19304.06	2.92	-38701	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3639	13.61	5.98	12	1.16	1411.00	3210.00	33500	20230802	-42.69	15430	20231101	24.43	26250	-26.86	20240126	16800	14.29	20240805	32850	-41.55	20230824	15430	24.43	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
126	20240808	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19220	-400	5	-2.04	3617015390	187320	24.40	19130	19560	19120	25500	13740	19620	19309.20	2.92	-26612	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3643	13.62	5.99	12	0.99	1411.00	3210.00	33500	20230802	-42.63	15430	20231101	24.56	26250	-26.78	20240126	16800	14.40	20240805	32850	-41.49	20230824	15430	24.56	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
127	20240808	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19350	-270	5	-1.38	2961817190	153292	19.97	19130	19560	19120	25500	13740	19620	19321.30	2.92	-18072	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3667	13.71	6.03	12	0.81	1411.00	3210.00	33500	20230802	-42.24	15430	20231101	25.41	26250	-26.29	20240126	16800	15.18	20240805	32850	-41.10	20230824	15430	25.41	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
128	20240808	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19440	-180	5	-0.92	2254978100	116746	15.21	19130	19560	19120	25500	13740	19620	19315.11	2.92	-12790	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3684	13.78	6.06	12	0.62	1411.00	3210.00	33500	20230802	-41.97	15430	20231101	25.99	26250	-25.94	20240126	16800	15.71	20240805	32850	-40.82	20230824	15430	25.99	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
129	20240808	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19280	-340	5	-1.73	687230150	35715	4.65	19130	19490	19120	25500	13740	19620	19241.49	2.92	-5408	21140	20380	19740	18980	18340	20760	19360	97	5880	500	13730	10	1	18952781	3654	13.66	6.01	12	0.19	1411.00	3210.00	33500	20230802	-42.45	15430	20231101	24.95	26250	-26.55	20240126	16800	14.76	20240805	32850	-41.31	20230824	15430	24.95	20231101	5.15	N	094170	500	96 억	552767	N	N	10	N	N
130	20240807	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	280	2	1.45	15019158100	759673	59.35	19340	20500	19100	25100	13540	19340	19771.13	2.67	46360	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3719	13.91	6.11	12	4.01	1411.00	3210.00	33500	20230802	-41.43	15430	20231101	27.15	26250	-25.26	20240126	16800	16.79	20240805	32850	-40.27	20230824	15430	27.15	20231101	5.30	N	094170	500	96 억	506079	N	N	10	N	N
131	20240807	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	270	2	1.40	14173382770	716369	55.97	19340	20500	19100	25100	13540	19340	19785.49	2.67	45347	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3717	13.90	6.11	12	3.78	1411.00	3210.00	33500	20230802	-41.46	15430	20231101	27.09	26250	-25.30	20240126	16800	16.73	20240805	32850	-40.30	20230824	15430	27.09	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
132	20240807	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	630	2	3.26	12874056460	650445	50.82	19340	20500	19100	25100	13540	19340	19793.21	2.67	55324	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3785	14.15	6.22	12	3.43	1411.00	3210.00	33500	20230802	-40.39	15430	20231101	29.42	26250	-23.92	20240126	16800	18.87	20240805	32850	-39.21	20230824	15430	29.42	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
133	20240807	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19840	500	2	2.59	12183007870	615738	48.11	19340	20500	19100	25100	13540	19340	19786.57	2.67	58519	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3760	14.06	6.18	12	3.25	1411.00	3210.00	33500	20230802	-40.78	15430	20231101	28.58	26250	-24.42	20240126	16800	18.10	20240805	32850	-39.60	20230824	15430	28.58	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
134	20240807	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19910	570	2	2.95	11382034340	575316	44.95	19340	20500	19100	25100	13540	19340	19784.55	2.67	60084	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3773	14.11	6.20	12	3.04	1411.00	3210.00	33500	20230802	-40.57	15430	20231101	29.03	26250	-24.15	20240126	16800	18.51	20240805	32850	-39.39	20230824	15430	29.03	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
135	20240807	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19960	620	2	3.21	9584623530	485005	37.89	19340	20500	19100	25100	13540	19340	19762.56	2.67	63669	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3783	14.15	6.22	12	2.56	1411.00	3210.00	33500	20230802	-40.42	15430	20231101	29.36	26250	-23.96	20240126	16800	18.81	20240805	32850	-39.24	20230824	15430	29.36	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
136	20240807	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19520	180	2	0.93	3626409020	187321	14.64	19340	19640	19100	25100	13540	19340	19359.41	2.67	5546	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3700	13.83	6.08	12	0.99	1411.00	3210.00	33500	20230802	-41.73	15430	20231101	26.51	26250	-25.64	20240126	16800	16.19	20240805	32850	-40.58	20230824	15430	26.51	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
137	20240807	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19270	-70	5	-0.36	609455250	31566	2.47	19340	19400	19220	25100	13540	19340	19306.54	2.67	-6612	20720	20030	19230	18540	17740	19630	18140	97	5760	500	13530	10	1	18952781	3652	13.66	6.00	12	0.17	1411.00	3210.00	33500	20230802	-42.48	15430	20231101	24.89	26250	-26.59	20240126	16800	14.70	20240805	32850	-41.34	20230824	15430	24.89	20231101	5.30	N	094170	500	96 억	506079	N	N	0	N	N
138	20240806	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19340	1030	2	5.63	24501087300	1264167	30.36	19600	19920	18430	23800	12820	18310	19381.43	2.86	-34989	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3665	13.71	6.02	12	6.67	1411.00	3210.00	33500	20230802	-42.27	15430	20231101	25.34	26250	-26.32	20240126	16800	15.12	20240805	32850	-41.13	20230824	15430	25.34	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
139	20240806	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	890	2	4.86	23783277820	1226953	29.46	19600	19920	18430	23800	12820	18310	19384.12	2.86	-29332	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3639	13.61	5.98	12	6.47	1411.00	3210.00	33500	20230802	-42.69	15430	20231101	24.43	26250	-26.86	20240126	16800	14.29	20240805	32850	-41.55	20230824	15430	24.43	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
140	20240806	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19270	960	2	5.24	22827563260	1177311	28.27	19600	19920	18430	23800	12820	18310	19389.68	2.86	-32660	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3652	13.66	6.00	12	6.21	1411.00	3210.00	33500	20230802	-42.48	15430	20231101	24.89	26250	-26.59	20240126	16800	14.70	20240805	32850	-41.34	20230824	15430	24.89	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
141	20240806	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19310	1000	2	5.46	21530125820	1109872	26.65	19600	19920	18430	23800	12820	18310	19398.86	2.86	-25948	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3660	13.69	6.02	12	5.86	1411.00	3210.00	33500	20230802	-42.36	15430	20231101	25.15	26250	-26.44	20240126	16800	14.94	20240805	32850	-41.22	20230824	15430	25.15	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
142	20240806	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19320	1010	2	5.52	21058893980	1085488	26.07	19600	19920	18430	23800	12820	18310	19400.51	2.86	-29565	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3662	13.69	6.02	12	5.73	1411.00	3210.00	33500	20230802	-42.33	15430	20231101	25.21	26250	-26.40	20240126	16800	15.00	20240805	32850	-41.19	20230824	15430	25.21	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
143	20240806	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19220	910	2	4.97	18353306990	945990	22.72	19600	19920	18430	23800	12820	18310	19401.29	2.86	-52259	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3643	13.62	5.99	12	4.99	1411.00	3210.00	33500	20230802	-42.63	15430	20231101	24.56	26250	-26.78	20240126	16800	14.40	20240805	32850	-41.49	20230824	15430	24.56	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
144	20240806	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19450	1140	2	6.23	12636430470	645219	15.49	19600	19920	19170	23800	12820	18310	19584.94	2.86	-28888	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3686	13.78	6.06	12	3.40	1411.00	3210.00	33500	20230802	-41.94	15430	20231101	26.05	26250	-25.90	20240126	16800	15.77	20240805	32850	-40.79	20230824	15430	26.05	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
145	20240806	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	1410	2	7.70	4946658240	252419	6.06	19600	19890	19290	23800	12820	18310	19597.58	2.86	-35192	23036	20672	18736	16372	14436	19705	15405	97	5490	500	12810	10	1	18952781	3737	13.98	6.14	12	1.33	1411.00	3210.00	33500	20230802	-41.13	15430	20231101	27.80	26250	-24.88	20240126	16800	17.38	20240805	32850	-39.97	20230824	15430	27.80	20231101	5.33	N	094170	500	96 억	541432	N	N	5	N	N
146	20240805	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18310	110	2	0.60	80483996770	4093159	914.04	19220	21100	16800	23650	12740	18200	19666.26	2.24	115022	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3470	12.98	5.70	12	21.60	1411.00	3210.00	33500	20230802	-45.34	15430	20231101	18.66	26250	-30.25	20240126	16800	8.99	20240805	32850	-44.26	20230824	15430	18.66	20231101	5.46	N	094170	500	96 억	425181	N	N	5	N	N
147	20240805	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17770	-430	5	-2.36	77809622320	3945302	881.02	19220	21100	16800	23650	12740	18200	19723.20	2.24	143609	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3368	12.59	5.54	12	20.82	1411.00	3210.00	33500	20230802	-46.96	15430	20231101	15.17	26250	-32.30	20240126	16800	5.77	20240805	32850	-45.91	20230824	15430	15.17	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
148	20240805	140632	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19260	1060	2	5.82	66139169350	3291880	735.10	19220	21100	18730	23650	12740	18200	20093.26	2.24	-16866	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3650	13.65	6.00	12	17.37	1411.00	3210.00	33500	20230802	-42.51	15430	20231101	24.82	26250	-26.63	20240126	16860	14.23	20240625	32850	-41.37	20230824	15430	24.82	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
149	20240805	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	1420	2	7.80	61466402040	3048469	680.75	19220	21100	19210	23650	12740	18200	20164.89	2.24	-26253	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3719	13.91	6.11	12	16.08	1411.00	3210.00	33500	20230802	-41.43	15430	20231101	27.15	26250	-25.26	20240126	16860	16.37	20240625	32850	-40.27	20230824	15430	27.15	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
150	20240805	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19920	1720	2	9.45	56272891900	2782596	621.38	19220	21100	19210	23650	12740	18200	20225.25	2.24	-22205	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3775	14.12	6.21	12	14.68	1411.00	3210.00	33500	20230802	-40.54	15430	20231101	29.10	26250	-24.11	20240126	16860	18.15	20240625	32850	-39.36	20230824	15430	29.10	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
151	20240805	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19990	1790	2	9.84	51913465010	2563077	572.36	19220	21100	19210	23650	12740	18200	20256.66	2.24	-30066	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3789	14.17	6.23	12	13.52	1411.00	3210.00	33500	20230802	-40.33	15430	20231101	29.55	26250	-23.85	20240126	16860	18.56	20240625	32850	-39.15	20230824	15430	29.55	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
152	20240805	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20250	2050	2	11.26	44067951000	2173675	485.40	19220	21100	19210	23650	12740	18200	20276.22	2.24	-22677	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	50	1	18952781	3838	14.35	6.31	12	11.47	1411.00	3210.00	33500	20230802	-39.55	15430	20231101	31.24	26250	-22.86	20240126	16860	20.11	20240625	32850	-38.36	20230824	15430	31.24	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
153	20240805	090620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19860	1660	2	9.12	11703977620	584146	130.44	19220	20900	19210	23650	12740	18200	20045.12	2.24	-42184	19253	18726	18463	17936	17673	18595	17805	97	5450	500	12740	10	1	18952781	3764	14.08	6.19	12	3.08	1411.00	3210.00	33500	20230802	-40.72	15430	20231101	28.71	26250	-24.34	20240126	16860	17.79	20240625	32850	-39.54	20230824	15430	28.71	20231101	5.46	N	094170	500	96 억	425181	N	N	2	N	N
154	20240802	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	-970	5	-5.06	8006049390	432043	79.72	18660	18990	18200	24900	13420	19170	18536.30	2.10	28383	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3449	12.90	5.67	12	2.28	1411.00	3210.00	33500	20230802	-45.67	15430	20231101	17.95	26250	-30.67	20240126	16860	7.95	20240625	33500	-45.67	20230802	15430	17.95	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
155	20240802	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	-770	5	-4.02	6808660330	366513	67.63	18660	18990	18310	24900	13420	19170	18576.70	2.10	22104	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3487	13.04	5.73	12	1.93	1411.00	3210.00	33500	20230802	-45.07	15430	20231101	19.25	26250	-29.90	20240126	16860	9.13	20240625	33500	-45.07	20230802	15430	19.25	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
156	20240802	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18480	-690	5	-3.60	5584934600	300197	55.39	18660	18990	18310	24900	13420	19170	18604.05	2.10	16701	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3502	13.10	5.76	12	1.58	1411.00	3210.00	33500	20230802	-44.84	15430	20231101	19.77	26250	-29.60	20240126	16860	9.61	20240625	33500	-44.84	20230802	15430	19.77	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
157	20240802	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18720	-450	5	-2.35	4911971820	264113	48.73	18660	18990	18310	24900	13420	19170	18597.78	2.10	15134	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3548	13.27	5.83	12	1.39	1411.00	3210.00	33500	20230802	-44.12	15430	20231101	21.32	26250	-28.69	20240126	16860	11.03	20240625	33500	-44.12	20230802	15430	21.32	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
158	20240802	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18650	-520	5	-2.71	4396371580	236416	43.62	18660	18990	18310	24900	13420	19170	18595.68	2.10	12945	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3535	13.22	5.81	12	1.25	1411.00	3210.00	33500	20230802	-44.33	15430	20231101	20.87	26250	-28.95	20240126	16860	10.62	20240625	33500	-44.33	20230802	15430	20.87	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
159	20240802	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	-290	5	-1.51	3840427370	206828	38.16	18660	18900	18310	24900	13420	19170	18567.93	2.10	10299	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3578	13.38	5.88	12	1.09	1411.00	3210.00	33500	20230802	-43.64	15430	20231101	22.36	26250	-28.08	20240126	16860	11.98	20240625	33500	-43.64	20230802	15430	22.36	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
160	20240802	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18600	-570	5	-2.97	3002176480	162185	29.92	18660	18790	18310	24900	13420	19170	18510.42	2.10	1611	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3525	13.18	5.79	12	0.86	1411.00	3210.00	33500	20230802	-44.48	15430	20231101	20.54	26250	-29.14	20240126	16860	10.32	20240625	33500	-44.48	20230802	15430	20.54	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
161	20240802	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18710	-460	5	-2.40	675444100	36293	6.70	18660	18790	18450	24900	13420	19170	18609.35	2.10	-1070	20016	19592	19146	18722	18276	19370	18500	97	5730	500	13410	10	1	18952781	3546	13.26	5.83	12	0.19	1411.00	3210.00	33500	20230802	-44.15	15430	20231101	21.26	26250	-28.72	20240126	16860	10.97	20240625	33500	-44.15	20230802	15430	21.26	20231101	5.01	N	094170	500	96 억	397938	N	N	2	N	N
162	20240801	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19170	-30	5	-0.16	10254976510	536500	11.97	19250	19570	18700	24950	13440	19200	19114.23	2.04	11103	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3633	13.59	5.97	12	2.83	1411.00	3210.00	33500	20230802	-42.78	15430	20231101	24.24	26250	-26.97	20240126	16860	13.70	20240625	33500	-42.78	20230802	15430	24.24	20231101	5.15	N	094170	500	96 억	386570	N	N	2	N	N
163	20240801	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18990	-210	5	-1.09	9742055880	509610	11.37	19250	19570	18700	24950	13440	19200	19116.40	2.04	12988	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3599	13.46	5.92	12	2.69	1411.00	3210.00	33500	20230802	-43.31	15430	20231101	23.07	26250	-27.66	20240126	16860	12.63	20240625	33500	-43.31	20230802	15430	23.07	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N
164	20240801	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19050	-150	5	-0.78	8422343810	440203	9.82	19250	19570	18700	24950	13440	19200	19132.59	2.04	5950	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3611	13.50	5.93	12	2.32	1411.00	3210.00	33500	20230802	-43.13	15430	20231101	23.46	26250	-27.43	20240126	16860	12.99	20240625	33500	-43.13	20230802	15430	23.46	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N
165	20240801	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19130	-70	5	-0.36	7782062540	406776	9.08	19250	19570	18700	24950	13440	19200	19130.77	2.04	3040	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3626	13.56	5.96	12	2.15	1411.00	3210.00	33500	20230802	-42.90	15430	20231101	23.98	26250	-27.12	20240126	16860	13.46	20240625	33500	-42.90	20230802	15430	23.98	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N
166	20240801	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19190	-10	5	-0.05	7368725290	385251	8.60	19250	19570	18700	24950	13440	19200	19126.74	2.04	4882	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3637	13.60	5.98	12	2.03	1411.00	3210.00	33500	20230802	-42.72	15430	20231101	24.37	26250	-26.90	20240126	16860	13.82	20240625	33500	-42.72	20230802	15430	24.37	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N
167	20240801	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	-200	5	-1.04	6862106320	358591	8.00	19250	19570	18700	24950	13440	19200	19135.99	2.04	-806	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3601	13.47	5.92	12	1.89	1411.00	3210.00	33500	20230802	-43.28	15430	20231101	23.14	26250	-27.62	20240126	16860	12.69	20240625	33500	-43.28	20230802	15430	23.14	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N
168	20240801	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19010	-190	5	-0.99	4778654630	248402	5.54	19250	19570	18890	24950	13440	19200	19237.86	2.04	101	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3603	13.47	5.92	12	1.31	1411.00	3210.00	33500	20230802	-43.25	15430	20231101	23.20	26250	-27.58	20240126	16860	12.75	20240625	33500	-43.25	20230802	15430	23.20	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N
169	20240801	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19320	120	2	0.62	1293876350	66919	1.49	19250	19500	19140	24950	13440	19200	19338.65	2.04	-272	24540	21870	20480	17810	16420	21175	17115	97	5750	500	13440	10	1	18952781	3662	13.69	6.02	12	0.35	1411.00	3210.00	33500	20230802	-42.33	15430	20231101	25.21	26250	-26.40	20240126	16860	14.59	20240625	33500	-42.33	20230802	15430	25.21	20231101	5.15	N	094170	500	96 억	386570	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History