KissMeData/042600/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13170	60	2	0.46	92306800	7014	136.22	13050	13280	13000	17040	9180	13110	13160.36	3.33	558	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1636	-5.70	0.96	12	0.06	-2309.00	13718.00	39500	20230829	-66.66	10800	20240805	21.94	34300	-61.60	20240109	10800	21.94	20240805	36900	-64.31	20230830	10800	21.94	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
3	20240830	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	110	2	0.84	90027190	6841	132.86	13050	13280	13000	17040	9180	13110	13159.95	3.33	589	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1642	-5.73	0.96	12	0.06	-2309.00	13718.00	39500	20230829	-66.53	10800	20240805	22.41	34300	-61.46	20240109	10800	22.41	20240805	36900	-64.17	20230830	10800	22.41	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
4	20240830	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	30	2	0.23	55952900	4260	82.73	13050	13280	13000	17040	9180	13110	13134.48	3.33	-1285	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1632	-5.69	0.96	12	0.03	-2309.00	13718.00	39500	20230829	-66.73	10800	20240805	21.67	34300	-61.69	20240109	10800	21.67	20240805	36900	-64.39	20230830	10800	21.67	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
5	20240830	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-110	5	-0.84	50538470	3847	74.71	13050	13280	13000	17040	9180	13110	13137.11	3.33	-1172	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1615	-5.63	0.95	12	0.03	-2309.00	13718.00	39500	20230829	-67.09	10800	20240805	20.37	34300	-62.10	20240109	10800	20.37	20240805	36900	-64.77	20230830	10800	20.37	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
6	20240830	120501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-20	5	-0.15	39414830	2995	58.17	13050	13280	13050	17040	9180	13110	13160.21	3.33	-351	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1626	-5.67	0.95	12	0.02	-2309.00	13718.00	39500	20230829	-66.86	10800	20240805	21.20	34300	-61.84	20240109	10800	21.20	20240805	36900	-64.53	20230830	10800	21.20	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
7	20240830	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	30	2	0.23	24859700	1885	36.61	13050	13280	13050	17040	9180	13110	13188.17	3.33	-504	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1632	-5.69	0.96	12	0.02	-2309.00	13718.00	39500	20230829	-66.73	10800	20240805	21.67	34300	-61.69	20240109	10800	21.67	20240805	36900	-64.39	20230830	10800	21.67	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
8	20240830	100502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-40	5	-0.31	8625240	656	12.74	13050	13280	13050	17040	9180	13110	13148.23	3.33	-112	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1624	-5.66	0.95	12	0.01	-2309.00	13718.00	39500	20230829	-66.91	10800	20240805	21.02	34300	-61.90	20240109	10800	21.02	20240805	36900	-64.58	20230830	10800	21.02	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
9	20240830	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	170	2	1.30	195980	15	0.29	13050	13280	13050	17040	9180	13110	13065.33	3.33	-1	13370	13240	13050	12920	12730	13305	12985	62	3930	500	9170	10	1	12423574	1650	-5.75	0.97	12	0.00	-2309.00	13718.00	39500	20230829	-66.38	10800	20240805	22.96	34300	-61.28	20240109	10800	22.96	20240805	36900	-64.01	20230830	10800	22.96	20240805	0.36	N	042600	500	62 억	413387	N	N	0	N	N
10	20240829	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	130	2	1.00	67413100	5148	74.84	12860	13180	12860	16870	9090	12980	13094.99	3.30	3361	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1629	-5.68	0.96	12	0.04	-2309.00	13718.00	39500	20230829	-66.81	10800	20240805	21.39	34300	-61.78	20240109	10800	21.39	20240805	39500	-66.81	20230829	10800	21.39	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
11	20240829	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	120	2	0.92	65998120	5040	73.27	12860	13180	12860	16870	9090	12980	13094.87	3.30	3313	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1627	-5.67	0.95	12	0.04	-2309.00	13718.00	39500	20230829	-66.84	10800	20240805	21.30	34300	-61.81	20240109	10800	21.30	20240805	39500	-66.84	20230829	10800	21.30	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
12	20240829	140509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	160	2	1.23	64369850	4916	71.46	12860	13180	12860	16870	9090	12980	13093.95	3.30	3333	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1632	-5.69	0.96	12	0.04	-2309.00	13718.00	39500	20230829	-66.73	10800	20240805	21.67	34300	-61.69	20240109	10800	21.67	20240805	39500	-66.73	20230829	10800	21.67	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
13	20240829	130509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	170	2	1.31	62323150	4760	69.20	12860	13180	12860	16870	9090	12980	13093.10	3.30	3290	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1634	-5.70	0.96	12	0.04	-2309.00	13718.00	39500	20230829	-66.71	10800	20240805	21.76	34300	-61.66	20240109	10800	21.76	20240805	39500	-66.71	20230829	10800	21.76	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
14	20240829	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	160	2	1.23	54235490	4145	60.26	12860	13180	12860	16870	9090	12980	13084.56	3.30	2752	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1632	-5.69	0.96	12	0.03	-2309.00	13718.00	39500	20230829	-66.73	10800	20240805	21.67	34300	-61.69	20240109	10800	21.67	20240805	39500	-66.73	20230829	10800	21.67	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
15	20240829	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	110	2	0.85	9952720	764	11.11	12860	13130	12860	16870	9090	12980	13027.12	3.30	115	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1626	-5.67	0.95	12	0.01	-2309.00	13718.00	39500	20230829	-66.86	10800	20240805	21.20	34300	-61.84	20240109	10800	21.20	20240805	39500	-66.86	20230829	10800	21.20	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
16	20240829	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	110	2	0.85	3443840	266	3.87	12860	13130	12860	16870	9090	12980	12946.77	3.30	84	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1626	-5.67	0.95	12	0.00	-2309.00	13718.00	39500	20230829	-66.86	10800	20240805	21.20	34300	-61.84	20240109	10800	21.20	20240805	39500	-66.86	20230829	10800	21.20	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
17	20240829	090507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-110	5	-0.85	2242120	174	2.53	12860	12930	12860	16870	9090	12980	12885.75	3.30	100	13620	13300	13130	12810	12640	13215	12725	62	3890	500	9080	10	1	12423574	1599	-5.57	0.94	12	0.00	-2309.00	13718.00	39500	20230829	-67.42	10800	20240805	19.17	34300	-62.48	20240109	10800	19.17	20240805	39500	-67.42	20230829	10800	19.17	20240805	0.36	N	042600	500	62 억	410021	N	N	0	N	N
18	20240828	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-360	5	-2.70	89542740	6864	94.85	13450	13450	12960	17340	9340	13340	13045.27	3.32	-2932	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1613	-5.62	0.95	12	0.06	-2309.00	13718.00	39500	20230829	-67.14	10800	20240805	20.19	34300	-62.16	20240109	10800	20.19	20240805	39500	-67.14	20230829	10800	20.19	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
19	20240828	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	-320	5	-2.40	76344730	5848	80.81	13450	13450	12960	17340	9340	13340	13054.84	3.32	-2397	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1618	-5.64	0.95	12	0.05	-2309.00	13718.00	39500	20230829	-67.04	10800	20240805	20.56	34300	-62.04	20240109	10800	20.56	20240805	39500	-67.04	20230829	10800	20.56	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
20	20240828	140457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-340	5	-2.55	69840260	5349	73.91	13450	13450	12960	17340	9340	13340	13056.69	3.32	-2242	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1615	-5.63	0.95	12	0.04	-2309.00	13718.00	39500	20230829	-67.09	10800	20240805	20.37	34300	-62.10	20240109	10800	20.37	20240805	39500	-67.09	20230829	10800	20.37	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
21	20240828	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-310	5	-2.32	63328910	4849	67.00	13450	13450	12960	17340	9340	13340	13060.20	3.32	-2056	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1619	-5.64	0.95	12	0.04	-2309.00	13718.00	39500	20230829	-67.01	10800	20240805	20.65	34300	-62.01	20240109	10800	20.65	20240805	39500	-67.01	20230829	10800	20.65	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
22	20240828	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-360	5	-2.70	60277260	4615	63.77	13450	13450	12960	17340	9340	13340	13061.16	3.32	-2063	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1613	-5.62	0.95	12	0.04	-2309.00	13718.00	39500	20230829	-67.14	10800	20240805	20.19	34300	-62.16	20240109	10800	20.19	20240805	39500	-67.14	20230829	10800	20.19	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
23	20240828	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-250	5	-1.87	43467900	3323	45.92	13450	13450	13000	17340	9340	13340	13080.92	3.32	-1132	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1626	-5.67	0.95	12	0.03	-2309.00	13718.00	39500	20230829	-66.86	10800	20240805	21.20	34300	-61.84	20240109	10800	21.20	20240805	39500	-66.86	20230829	10800	21.20	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
24	20240828	100515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-40	5	-0.30	21704130	1654	22.85	13450	13450	13000	17340	9340	13340	13122.21	3.32	-956	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1652	-5.76	0.97	12	0.01	-2309.00	13718.00	39500	20230829	-66.33	10800	20240805	23.15	34300	-61.22	20240109	10800	23.15	20240805	39500	-66.33	20230829	10800	23.15	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
25	20240828	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	90	2	0.67	160420	12	0.17	13450	13450	13180	17340	9340	13340	13368.33	3.32	-7	13833	13586	13303	13056	12773	13710	13180	62	4000	500	9330	10	1	12423574	1668	-5.82	0.98	12	0.00	-2309.00	13718.00	39500	20230829	-66.00	10800	20240805	24.35	34300	-60.85	20240109	10800	24.35	20240805	39500	-66.00	20230829	10800	24.35	20240805	0.36	N	042600	500	62 억	412935	N	N	0	N	N
26	20240827	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	-40	5	-0.30	95644450	7196	134.88	13150	13550	13020	17390	9370	13380	13291.34	3.33	-917	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1657	-5.78	0.97	12	0.06	-2309.00	13718.00	39500	20230829	-66.23	10800	20240805	23.52	34300	-61.11	20240109	10800	23.52	20240805	39500	-66.23	20230829	10800	23.52	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
27	20240827	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	-40	5	-0.30	92357760	6949	130.25	13150	13550	13020	17390	9370	13380	13290.80	3.33	-740	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1657	-5.78	0.97	12	0.06	-2309.00	13718.00	39500	20230829	-66.23	10800	20240805	23.52	34300	-61.11	20240109	10800	23.52	20240805	39500	-66.23	20230829	10800	23.52	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
28	20240827	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-170	5	-1.27	85375060	6421	120.36	13150	13550	13020	17390	9370	13380	13296.22	3.33	-762	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1641	-5.72	0.96	12	0.05	-2309.00	13718.00	39500	20230829	-66.56	10800	20240805	22.31	34300	-61.49	20240109	10800	22.31	20240805	39500	-66.56	20230829	10800	22.31	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
29	20240827	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-90	5	-0.67	81850650	6155	115.37	13150	13550	13020	17390	9370	13380	13298.24	3.33	-700	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1651	-5.76	0.97	12	0.05	-2309.00	13718.00	39500	20230829	-66.35	10800	20240805	23.06	34300	-61.25	20240109	10800	23.06	20240805	39500	-66.35	20230829	10800	23.06	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
30	20240827	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	-270	5	-2.02	76100760	5720	107.22	13150	13550	13020	17390	9370	13380	13304.33	3.33	-612	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1629	-5.68	0.96	12	0.05	-2309.00	13718.00	39500	20230829	-66.81	10800	20240805	21.39	34300	-61.78	20240109	10800	21.39	20240805	39500	-66.81	20230829	10800	21.39	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
31	20240827	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-10	5	-0.07	57806390	4347	81.48	13150	13550	13020	17390	9370	13380	13298.00	3.33	295	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1661	-5.79	0.97	12	0.03	-2309.00	13718.00	39500	20230829	-66.15	10800	20240805	23.80	34300	-61.02	20240109	10800	23.80	20240805	39500	-66.15	20230829	10800	23.80	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
32	20240827	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	150	2	1.12	49467350	3725	69.82	13150	13550	13020	17390	9370	13380	13279.83	3.33	155	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1681	-5.86	0.99	12	0.03	-2309.00	13718.00	39500	20230829	-65.75	10800	20240805	25.28	34300	-60.55	20240109	10800	25.28	20240805	39500	-65.75	20230829	10800	25.28	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
33	20240827	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-190	5	-1.42	8135120	618	11.58	13150	13190	13150	17390	9370	13380	13163.62	3.33	191	13700	13540	13400	13240	13100	13470	13170	62	4010	500	9360	10	1	12423574	1639	-5.71	0.96	12	0.00	-2309.00	13718.00	39500	20230829	-66.61	10800	20240805	22.13	34300	-61.55	20240109	10800	22.13	20240805	39500	-66.61	20230829	10800	22.13	20240805	0.36	N	042600	500	62 억	413851	N	N	1	N	N
34	20240826	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-30	5	-0.22	71492200	5335	110.46	13410	13560	13260	17430	9390	13410	13400.60	3.34	-1507	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1662	-5.79	0.98	12	0.04	-2309.00	13718.00	39500	20230829	-66.13	10800	20240805	23.89	34300	-60.99	20240109	10800	23.89	20240805	39500	-66.13	20230829	10800	23.89	20240805	0.35	N	042600	500	62 억	415346	N	N	1	N	N
35	20240826	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-40	5	-0.30	66639090	4971	102.92	13410	13560	13260	17430	9390	13410	13405.57	3.34	-1492	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1661	-5.79	0.97	12	0.04	-2309.00	13718.00	39500	20230829	-66.15	10800	20240805	23.80	34300	-61.02	20240109	10800	23.80	20240805	39500	-66.15	20230829	10800	23.80	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
36	20240826	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-50	5	-0.37	58072120	4328	89.61	13410	13560	13260	17430	9390	13410	13417.77	3.34	-1378	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1660	-5.79	0.97	12	0.03	-2309.00	13718.00	39500	20230829	-66.18	10800	20240805	23.70	34300	-61.05	20240109	10800	23.70	20240805	39500	-66.18	20230829	10800	23.70	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
37	20240826	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-30	5	-0.22	57271180	4268	88.36	13410	13560	13260	17430	9390	13410	13418.74	3.34	-1408	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1662	-5.79	0.98	12	0.03	-2309.00	13718.00	39500	20230829	-66.13	10800	20240805	23.89	34300	-60.99	20240109	10800	23.89	20240805	39500	-66.13	20230829	10800	23.89	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
38	20240826	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-40	5	-0.30	56041140	4176	86.46	13410	13560	13260	17430	9390	13410	13419.81	3.34	-1448	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1661	-5.79	0.97	12	0.03	-2309.00	13718.00	39500	20230829	-66.15	10800	20240805	23.80	34300	-61.02	20240109	10800	23.80	20240805	39500	-66.15	20230829	10800	23.80	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
39	20240826	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-20	5	-0.15	34377550	2555	52.90	13410	13560	13260	17430	9390	13410	13455.01	3.34	-1496	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1664	-5.80	0.98	12	0.02	-2309.00	13718.00	39500	20230829	-66.10	10800	20240805	23.98	34300	-60.96	20240109	10800	23.98	20240805	39500	-66.10	20230829	10800	23.98	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
40	20240826	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	120	2	0.89	19620880	1451	30.04	13410	13560	13410	17430	9390	13410	13522.32	3.34	-626	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1681	-5.86	0.99	12	0.01	-2309.00	13718.00	39500	20230829	-65.75	10800	20240805	25.28	34300	-60.55	20240109	10800	25.28	20240805	39500	-65.75	20230829	10800	25.28	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
41	20240826	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	130	2	0.97	3808090	282	5.84	13410	13550	13410	17430	9390	13410	13503.87	3.34	-275	13710	13560	13370	13220	13030	13465	13125	62	4020	500	9380	10	1	12423574	1682	-5.86	0.99	12	0.00	-2309.00	13718.00	39500	20230829	-65.72	10800	20240805	25.37	34300	-60.52	20240109	10800	25.37	20240805	39500	-65.72	20230829	10800	25.37	20240805	0.35	N	042600	500	62 억	415346	N	N	0	N	N
42	20240823	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-170	5	-1.25	64100010	4816	29.69	13450	13520	13180	17650	9510	13580	13309.75	3.36	-1578	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1666	-5.81	0.98	12	0.04	-2309.00	13718.00	39500	20230829	-66.05	10800	20240805	24.17	34300	-60.90	20240109	10800	24.17	20240805	39500	-66.05	20230829	10800	24.17	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
43	20240823	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-340	5	-2.50	55059120	4140	25.52	13450	13520	13180	17650	9510	13580	13299.24	3.36	-1375	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1645	-5.73	0.97	12	0.03	-2309.00	13718.00	39500	20230829	-66.48	10800	20240805	22.59	34300	-61.40	20240109	10800	22.59	20240805	39500	-66.48	20230829	10800	22.59	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
44	20240823	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-190	5	-1.40	43878680	3298	20.33	13450	13520	13180	17650	9510	13580	13304.55	3.36	-1408	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1664	-5.80	0.98	12	0.03	-2309.00	13718.00	39500	20230829	-66.10	10800	20240805	23.98	34300	-60.96	20240109	10800	23.98	20240805	39500	-66.10	20230829	10800	23.98	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
45	20240823	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-280	5	-2.06	39107470	2940	18.12	13450	13520	13180	17650	9510	13580	13301.77	3.36	-1410	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1652	-5.76	0.97	12	0.02	-2309.00	13718.00	39500	20230829	-66.33	10800	20240805	23.15	34300	-61.22	20240109	10800	23.15	20240805	39500	-66.33	20230829	10800	23.15	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
46	20240823	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	-360	5	-2.65	37857250	2846	17.55	13450	13520	13180	17650	9510	13580	13301.82	3.36	-1395	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1642	-5.73	0.96	12	0.02	-2309.00	13718.00	39500	20230829	-66.53	10800	20240805	22.41	34300	-61.46	20240109	10800	22.41	20240805	39500	-66.53	20230829	10800	22.41	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
47	20240823	110452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-220	5	-1.62	28235180	2121	13.08	13450	13520	13180	17650	9510	13580	13312.08	3.36	-858	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1660	-5.79	0.97	12	0.02	-2309.00	13718.00	39500	20230829	-66.18	10800	20240805	23.70	34300	-61.05	20240109	10800	23.70	20240805	39500	-66.18	20230829	10800	23.70	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
48	20240823	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-250	5	-1.84	16746730	1256	7.74	13450	13520	13200	17650	9510	13580	13333.19	3.36	-81	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1656	-5.77	0.97	12	0.01	-2309.00	13718.00	39500	20230829	-66.25	10800	20240805	23.43	34300	-61.14	20240109	10800	23.43	20240805	39500	-66.25	20230829	10800	23.43	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
49	20240823	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-290	5	-2.14	1961520	146	0.90	13450	13450	13290	17650	9510	13580	13434.07	3.36	-17	13920	13750	13500	13330	13080	13835	13415	62	4070	500	9500	10	1	12423574	1651	-5.76	0.97	12	0.00	-2309.00	13718.00	39500	20230829	-66.35	10800	20240805	23.06	34300	-61.25	20240109	10800	23.06	20240805	39500	-66.35	20230829	10800	23.06	20240805	0.36	N	042600	500	62 억	416923	N	N	0	N	N
50	20240822	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	190	2	1.42	217433450	16137	124.24	13400	13670	13250	17400	9380	13390	13474.12	3.38	-3490	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1687	-5.88	0.99	12	0.13	-2309.00	13718.00	39500	20230829	-65.62	10800	20240805	25.74	34300	-60.41	20240109	10800	25.74	20240805	39500	-65.62	20230829	10800	25.74	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
51	20240822	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-70	5	-0.52	208663730	15483	119.20	13400	13670	13250	17400	9380	13390	13476.96	3.38	-3639	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1655	-5.77	0.97	12	0.12	-2309.00	13718.00	39500	20230829	-66.28	10800	20240805	23.33	34300	-61.17	20240109	10800	23.33	20240805	39500	-66.28	20230829	10800	23.33	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
52	20240822	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-80	5	-0.60	184151030	13653	105.11	13400	13670	13270	17400	9380	13390	13487.95	3.38	-2873	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1654	-5.76	0.97	12	0.11	-2309.00	13718.00	39500	20230829	-66.30	10800	20240805	23.24	34300	-61.20	20240109	10800	23.24	20240805	39500	-66.30	20230829	10800	23.24	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
53	20240822	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-70	5	-0.52	160896970	11906	91.66	13400	13670	13270	17400	9380	13390	13513.94	3.38	-2016	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1655	-5.77	0.97	12	0.10	-2309.00	13718.00	39500	20230829	-66.28	10800	20240805	23.33	34300	-61.17	20240109	10800	23.33	20240805	39500	-66.28	20230829	10800	23.33	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
54	20240822	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	160	2	1.19	144050220	10651	82.00	13400	13670	13270	17400	9380	13390	13524.57	3.38	-1060	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1683	-5.87	0.99	12	0.09	-2309.00	13718.00	39500	20230829	-65.70	10800	20240805	25.46	34300	-60.50	20240109	10800	25.46	20240805	39500	-65.70	20230829	10800	25.46	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
55	20240822	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	130	2	0.97	100801330	7439	57.27	13400	13670	13270	17400	9380	13390	13550.39	3.38	1115	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1680	-5.86	0.99	12	0.06	-2309.00	13718.00	39500	20230829	-65.77	10800	20240805	25.19	34300	-60.58	20240109	10800	25.19	20240805	39500	-65.77	20230829	10800	25.19	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
56	20240822	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	130	2	0.97	72146830	5330	41.03	13400	13630	13270	17400	9380	13390	13535.99	3.38	2498	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1680	-5.86	0.99	12	0.04	-2309.00	13718.00	39500	20230829	-65.77	10800	20240805	25.19	34300	-60.58	20240109	10800	25.19	20240805	39500	-65.77	20230829	10800	25.19	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
57	20240822	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	10	2	0.07	9684120	723	5.57	13400	13490	13270	17400	9380	13390	13394.36	3.38	575	13876	13632	13246	13002	12616	13755	13125	62	4010	500	9370	10	1	12423574	1665	-5.80	0.98	12	0.01	-2309.00	13718.00	39500	20230829	-66.08	10800	20240805	24.07	34300	-60.93	20240109	10800	24.07	20240805	39500	-66.08	20230829	10800	24.07	20240805	0.36	N	042600	500	62 억	420480	N	N	0	N	N
58	20240821	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	260	2	1.98	171242430	12915	101.62	13130	13490	12860	17060	9200	13130	13259.19	3.38	670	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1664	-5.80	0.98	12	0.10	-2309.00	13718.00	39500	20230829	-66.10	10800	20240805	23.98	34300	-60.96	20240109	10800	23.98	20240805	39500	-66.10	20230829	10800	23.98	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
59	20240821	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	170	2	1.29	167407780	12627	99.35	13130	13490	12860	17060	9200	13130	13257.92	3.38	707	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1652	-5.76	0.97	12	0.10	-2309.00	13718.00	39500	20230829	-66.33	10800	20240805	23.15	34300	-61.22	20240109	10800	23.15	20240805	39500	-66.33	20230829	10800	23.15	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
60	20240821	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	220	2	1.68	147369140	11119	87.49	13130	13490	12860	17060	9200	13130	13253.81	3.38	1886	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1659	-5.78	0.97	12	0.09	-2309.00	13718.00	39500	20230829	-66.20	10800	20240805	23.61	34300	-61.08	20240109	10800	23.61	20240805	39500	-66.20	20230829	10800	23.61	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
61	20240821	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	170	2	1.29	143070020	10796	84.95	13130	13490	12860	17060	9200	13130	13252.13	3.38	1743	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1652	-5.76	0.97	12	0.09	-2309.00	13718.00	39500	20230829	-66.33	10800	20240805	23.15	34300	-61.22	20240109	10800	23.15	20240805	39500	-66.33	20230829	10800	23.15	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
62	20240821	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	70	2	0.53	90305040	6842	53.84	13130	13490	12860	17060	9200	13130	13198.63	3.38	1539	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1640	-5.72	0.96	12	0.06	-2309.00	13718.00	39500	20230829	-66.58	10800	20240805	22.22	34300	-61.52	20240109	10800	22.22	20240805	39500	-66.58	20230829	10800	22.22	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
63	20240821	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	140	2	1.07	64250740	4870	38.32	13130	13490	12860	17060	9200	13130	13193.17	3.38	467	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1649	-5.75	0.97	12	0.04	-2309.00	13718.00	39500	20230829	-66.41	10800	20240805	22.87	34300	-61.31	20240109	10800	22.87	20240805	39500	-66.41	20230829	10800	22.87	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
64	20240821	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	70	2	0.53	33342590	2542	20.00	13130	13200	12860	17060	9200	13130	13116.68	3.38	-322	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1640	-5.72	0.96	12	0.02	-2309.00	13718.00	39500	20230829	-66.58	10800	20240805	22.22	34300	-61.52	20240109	10800	22.22	20240805	39500	-66.58	20230829	10800	22.22	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
65	20240821	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	-240	5	-1.83	5643050	431	3.39	13130	13130	12860	17060	9200	13130	13092.92	3.38	0	13470	13300	13000	12830	12530	13385	12915	62	3930	500	9190	10	1	12423574	1601	-5.58	0.94	12	0.00	-2309.00	13718.00	39500	20230829	-67.37	10800	20240805	19.35	34300	-62.42	20240109	10800	19.35	20240805	39500	-67.37	20230829	10800	19.35	20240805	0.36	N	042600	500	62 억	419811	N	N	0	N	N
66	20240820	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	500	2	3.96	164751450	12709	81.48	12900	13170	12700	16410	8850	12630	12963.37	3.33	6113	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1631	-5.69	0.96	12	0.10	-2309.00	13718.00	39500	20230829	-66.76	10800	20240805	21.57	34300	-61.72	20240109	10800	21.57	20240805	39500	-66.76	20230829	10800	21.57	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
67	20240820	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	520	2	4.12	163030470	12578	80.64	12900	13170	12700	16410	8850	12630	12961.56	3.33	6117	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1634	-5.70	0.96	12	0.10	-2309.00	13718.00	39500	20230829	-66.71	10800	20240805	21.76	34300	-61.66	20240109	10800	21.76	20240805	39500	-66.71	20230829	10800	21.76	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
68	20240820	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	380	2	3.01	130873400	10124	64.91	12900	13170	12700	16410	8850	12630	12927.04	3.33	4363	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1616	-5.63	0.95	12	0.08	-2309.00	13718.00	39500	20230829	-67.06	10800	20240805	20.46	34300	-62.07	20240109	10800	20.46	20240805	39500	-67.06	20230829	10800	20.46	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
69	20240820	130451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	250	2	1.98	71235170	5535	35.49	12900	13050	12700	16410	8850	12630	12869.95	3.33	1726	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1600	-5.58	0.94	12	0.04	-2309.00	13718.00	39500	20230829	-67.39	10800	20240805	19.26	34300	-62.45	20240109	10800	19.26	20240805	39500	-67.39	20230829	10800	19.26	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
70	20240820	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	220	2	1.74	57325180	4452	28.54	12900	13050	12700	16410	8850	12630	12876.28	3.33	1806	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1596	-5.57	0.94	12	0.04	-2309.00	13718.00	39500	20230829	-67.47	10800	20240805	18.98	34300	-62.54	20240109	10800	18.98	20240805	39500	-67.47	20230829	10800	18.98	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
71	20240820	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	120	2	0.95	34283830	2659	17.05	12900	13050	12700	16410	8850	12630	12893.51	3.33	957	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1584	-5.52	0.93	12	0.02	-2309.00	13718.00	39500	20230829	-67.72	10800	20240805	18.06	34300	-62.83	20240109	10800	18.06	20240805	39500	-67.72	20230829	10800	18.06	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
72	20240820	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	280	2	2.22	23045610	1783	11.43	12900	13050	12700	16410	8850	12630	12925.19	3.33	1097	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1604	-5.59	0.94	12	0.01	-2309.00	13718.00	39500	20230829	-67.32	10800	20240805	19.54	34300	-62.36	20240109	10800	19.54	20240805	39500	-67.32	20230829	10800	19.54	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
73	20240820	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	260	2	2.06	3370880	263	1.69	12900	12900	12700	16410	8850	12630	12817.03	3.33	85	13763	13196	12753	12186	11743	12975	11965	62	3780	500	8840	10	1	12423574	1601	-5.58	0.94	12	0.00	-2309.00	13718.00	39500	20230829	-67.37	10800	20240805	19.35	34300	-62.42	20240109	10800	19.35	20240805	39500	-67.37	20230829	10800	19.35	20240805	0.37	N	042600	500	62 억	413858	N	N	0	N	N
74	20240819	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	-450	5	-3.44	200510810	15598	105.80	13320	13320	12310	17000	9160	13080	12854.91	3.36	-3168	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1569	-5.47	0.92	12	0.13	-2309.00	13718.00	39500	20230829	-68.03	10800	20240805	16.94	34300	-63.18	20240109	10800	16.94	20240805	39500	-68.03	20230829	10800	16.94	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
75	20240819	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	-450	5	-3.44	191124570	14854	100.75	13320	13320	12310	17000	9160	13080	12866.88	3.36	-2680	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1569	-5.47	0.92	12	0.12	-2309.00	13718.00	39500	20230829	-68.03	10800	20240805	16.94	34300	-63.18	20240109	10800	16.94	20240805	39500	-68.03	20230829	10800	16.94	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
76	20240819	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	-400	5	-3.06	167956390	13017	88.29	13320	13320	12310	17000	9160	13080	12902.85	3.36	-1545	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1575	-5.49	0.92	12	0.10	-2309.00	13718.00	39500	20230829	-67.90	10800	20240805	17.41	34300	-63.03	20240109	10800	17.41	20240805	39500	-67.90	20230829	10800	17.41	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
77	20240819	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-440	5	-3.36	144339800	11155	75.66	13320	13320	12310	17000	9160	13080	12939.47	3.36	-2640	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1570	-5.47	0.92	12	0.09	-2309.00	13718.00	39500	20230829	-68.00	10800	20240805	17.04	34300	-63.15	20240109	10800	17.04	20240805	39500	-68.00	20230829	10800	17.04	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
78	20240819	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-160	5	-1.22	110135830	8477	57.50	13320	13320	12310	17000	9160	13080	12992.31	3.36	-2707	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1605	-5.60	0.94	12	0.07	-2309.00	13718.00	39500	20230829	-67.29	10800	20240805	19.63	34300	-62.33	20240109	10800	19.63	20240805	39500	-67.29	20230829	10800	19.63	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
79	20240819	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-70	5	-0.54	88376930	6800	46.12	13320	13320	12310	17000	9160	13080	12996.61	3.36	-1997	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1616	-5.63	0.95	12	0.05	-2309.00	13718.00	39500	20230829	-67.06	10800	20240805	20.46	34300	-62.07	20240109	10800	20.46	20240805	39500	-67.06	20230829	10800	20.46	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
80	20240819	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-160	5	-1.22	49758200	3821	25.92	13320	13320	12310	17000	9160	13080	13022.30	3.36	-684	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1605	-5.60	0.94	12	0.03	-2309.00	13718.00	39500	20230829	-67.29	10800	20240805	19.63	34300	-62.33	20240109	10800	19.63	20240805	39500	-67.29	20230829	10800	19.63	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
81	20240819	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-70	5	-0.54	12089140	932	6.32	13320	13320	12310	17000	9160	13080	12971.18	3.36	-368	13480	13280	13120	12920	12760	13200	12840	62	3920	500	9150	10	1	12423574	1616	-5.63	0.95	12	0.01	-2309.00	13718.00	39500	20230829	-67.06	10800	20240805	20.46	34300	-62.07	20240109	10800	20.46	20240805	39500	-67.06	20230829	10800	20.46	20240805	0.35	N	042600	500	62 억	417004	N	N	0	N	N
82	20240816	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-70	5	-0.53	191584040	14622	59.77	13100	13320	12960	17090	9210	13150	13102.45	3.40	-5454	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1625	-5.66	0.95	12	0.12	-2309.00	13718.00	39500	20230829	-66.89	10800	20240805	21.11	34300	-61.87	20240109	10800	21.11	20240805	39500	-66.89	20230829	10800	21.11	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
83	20240816	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-140	5	-1.06	178270900	13602	55.60	13100	13320	12960	17090	9210	13150	13106.23	3.40	-5163	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1616	-5.63	0.95	12	0.11	-2309.00	13718.00	39500	20230829	-67.06	10800	20240805	20.46	34300	-62.07	20240109	10800	20.46	20240805	39500	-67.06	20230829	10800	20.46	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
84	20240816	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	-160	5	-1.22	167009770	12738	52.07	13100	13320	12960	17090	9210	13150	13111.15	3.40	-4832	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1614	-5.63	0.95	12	0.10	-2309.00	13718.00	39500	20230829	-67.11	10800	20240805	20.28	34300	-62.13	20240109	10800	20.28	20240805	39500	-67.11	20230829	10800	20.28	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
85	20240816	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-150	5	-1.14	154816560	11800	48.24	13100	13320	12960	17090	9210	13150	13120.05	3.40	-4180	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1615	-5.63	0.95	12	0.09	-2309.00	13718.00	39500	20230829	-67.09	10800	20240805	20.37	34300	-62.10	20240109	10800	20.37	20240805	39500	-67.09	20230829	10800	20.37	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
86	20240816	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	-130	5	-0.99	142068470	10820	44.23	13100	13320	12960	17090	9210	13150	13130.17	3.40	-3894	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1618	-5.64	0.95	12	0.09	-2309.00	13718.00	39500	20230829	-67.04	10800	20240805	20.56	34300	-62.04	20240109	10800	20.56	20240805	39500	-67.04	20230829	10800	20.56	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
87	20240816	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-70	5	-0.53	131877700	10037	41.03	13100	13320	12960	17090	9210	13150	13139.16	3.40	-3773	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1625	-5.66	0.95	12	0.08	-2309.00	13718.00	39500	20230829	-66.89	10800	20240805	21.11	34300	-61.87	20240109	10800	21.11	20240805	39500	-66.89	20230829	10800	21.11	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
88	20240816	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	40	2	0.30	65676040	4969	20.31	13100	13320	13100	17090	9210	13150	13217.15	3.40	-1258	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1639	-5.71	0.96	12	0.04	-2309.00	13718.00	39500	20230829	-66.61	10800	20240805	22.13	34300	-61.55	20240109	10800	22.13	20240805	39500	-66.61	20230829	10800	22.13	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
89	20240816	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13170	20	2	0.15	10486710	798	3.26	13100	13270	13100	17090	9210	13150	13141.24	3.40	-234	13696	13422	12916	12642	12136	13560	12780	62	3940	500	9200	10	1	12423574	1636	-5.70	0.96	12	0.01	-2309.00	13718.00	39500	20230829	-66.66	10800	20240805	21.94	34300	-61.60	20240109	10800	21.94	20240805	39500	-66.66	20230829	10800	21.94	20240805	0.33	N	042600	500	62 억	422283	N	N	0	N	N
90	20240814	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	860	2	7.00	306568880	23846	202.31	12410	13190	12410	15970	8610	12290	12856.15	3.36	5440	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1634	-5.70	0.96	12	0.19	-2309.00	13718.00	39500	20230829	-66.71	10800	20240805	21.76	34300	-61.66	20240109	10800	21.76	20240805	39500	-66.71	20230829	10800	21.76	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
91	20240814	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	670	2	5.45	298337890	23212	196.93	12410	13190	12410	15970	8610	12290	12852.74	3.36	5359	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1610	-5.61	0.94	12	0.19	-2309.00	13718.00	39500	20230829	-67.19	10800	20240805	20.00	34300	-62.22	20240109	10800	20.00	20240805	39500	-67.19	20230829	10800	20.00	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
92	20240814	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	440	2	3.58	149401810	11759	99.76	12410	12950	12410	15970	8610	12290	12705.32	3.36	642	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1582	-5.51	0.93	12	0.09	-2309.00	13718.00	39500	20230829	-67.77	10800	20240805	17.87	34300	-62.89	20240109	10800	17.87	20240805	39500	-67.77	20230829	10800	17.87	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
93	20240814	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	440	2	3.58	120900430	9523	80.79	12410	12950	12410	15970	8610	12290	12695.62	3.36	851	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1582	-5.51	0.93	12	0.08	-2309.00	13718.00	39500	20230829	-67.77	10800	20240805	17.87	34300	-62.89	20240109	10800	17.87	20240805	39500	-67.77	20230829	10800	17.87	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
94	20240814	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	410	2	3.34	95708200	7549	64.05	12410	12950	12410	15970	8610	12290	12678.26	3.36	733	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1578	-5.50	0.93	12	0.06	-2309.00	13718.00	39500	20230829	-67.85	10800	20240805	17.59	34300	-62.97	20240109	10800	17.59	20240805	39500	-67.85	20230829	10800	17.59	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
95	20240814	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	450	2	3.66	62030480	4885	41.44	12410	12950	12410	15970	8610	12290	12698.15	3.36	635	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1583	-5.52	0.93	12	0.04	-2309.00	13718.00	39500	20230829	-67.75	10800	20240805	17.96	34300	-62.86	20240109	10800	17.96	20240805	39500	-67.75	20230829	10800	17.96	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
96	20240814	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	450	2	3.66	56031070	4412	37.43	12410	12950	12410	15970	8610	12290	12699.70	3.36	456	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1583	-5.52	0.93	12	0.04	-2309.00	13718.00	39500	20230829	-67.75	10800	20240805	17.96	34300	-62.86	20240109	10800	17.96	20240805	39500	-67.75	20230829	10800	17.96	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
97	20240814	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	210	2	1.71	4551340	363	3.08	12410	12590	12410	15970	8610	12290	12538.13	3.36	-79	12703	12496	12223	12016	11743	12600	12120	62	3680	500	8600	10	1	12423574	1553	-5.41	0.91	12	0.00	-2309.00	13718.00	39500	20230829	-68.35	10800	20240805	15.74	34300	-63.56	20240109	10800	15.74	20240805	39500	-68.35	20230829	10800	15.74	20240805	0.39	N	042600	500	62 억	417000	N	N	0	N	N
98	20240813	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	-40	5	-0.32	143764510	11787	88.19	12200	12430	11950	16020	8640	12330	12196.87	3.37	-2256	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1527	-5.32	0.90	12	0.09	-2309.00	13718.00	39500	20230829	-68.89	10800	20240805	13.80	34300	-64.17	20240109	10800	13.80	20240805	39500	-68.89	20230829	10800	13.80	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
99	20240813	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	-40	5	-0.32	133638860	10962	82.02	12200	12430	11950	16020	8640	12330	12191.10	3.37	-2239	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1527	-5.32	0.90	12	0.09	-2309.00	13718.00	39500	20230829	-68.89	10800	20240805	13.80	34300	-64.17	20240109	10800	13.80	20240805	39500	-68.89	20230829	10800	13.80	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
100	20240813	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-140	5	-1.14	118019430	9682	72.44	12200	12430	11950	16020	8640	12330	12189.57	3.37	-2254	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1514	-5.28	0.89	12	0.08	-2309.00	13718.00	39500	20230829	-69.14	10800	20240805	12.87	34300	-64.46	20240109	10800	12.87	20240805	39500	-69.14	20230829	10800	12.87	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
101	20240813	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-70	5	-0.57	102241140	8390	62.78	12200	12430	11950	16020	8640	12330	12186.07	3.37	-2454	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1523	-5.31	0.89	12	0.07	-2309.00	13718.00	39500	20230829	-68.96	10800	20240805	13.52	34300	-64.26	20240109	10800	13.52	20240805	39500	-68.96	20230829	10800	13.52	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
102	20240813	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	20	2	0.16	97683240	8019	60.00	12200	12430	11950	16020	8640	12330	12181.47	3.37	-2362	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1534	-5.35	0.90	12	0.06	-2309.00	13718.00	39500	20230829	-68.73	10800	20240805	14.35	34300	-63.99	20240109	10800	14.35	20240805	39500	-68.73	20230829	10800	14.35	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
103	20240813	110437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	-170	5	-1.38	56000980	4637	34.70	12200	12380	11950	16020	8640	12330	12076.99	3.37	-1467	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1511	-5.27	0.89	12	0.04	-2309.00	13718.00	39500	20230829	-69.22	10800	20240805	12.59	34300	-64.55	20240109	10800	12.59	20240805	39500	-69.22	20230829	10800	12.59	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
104	20240813	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	-310	5	-2.51	39514030	3266	24.44	12200	12380	11960	16020	8640	12330	12098.60	3.37	-1467	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1493	-5.21	0.88	12	0.03	-2309.00	13718.00	39500	20230829	-69.57	10800	20240805	11.30	34300	-64.96	20240109	10800	11.30	20240805	39500	-69.57	20230829	10800	11.30	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
105	20240813	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	50	2	0.41	5191140	424	3.17	12200	12380	12190	16020	8640	12330	12243.25	3.37	199	12743	12536	12193	11986	11643	12640	12090	62	3690	500	8630	10	1	12423574	1538	-5.36	0.90	12	0.00	-2309.00	13718.00	39500	20230829	-68.66	10800	20240805	14.63	34300	-63.91	20240109	10800	14.63	20240805	39500	-68.66	20230829	10800	14.63	20240805	0.40	N	042600	500	62 억	419260	N	N	0	N	N
106	20240812	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	330	2	2.75	163110890	13336	62.66	11850	12400	11850	15600	8400	12000	12230.87	3.36	1449	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1532	-5.34	0.90	12	0.11	-2309.00	13718.00	39500	20230829	-68.78	10800	20240805	14.17	34300	-64.05	20240109	10800	14.17	20240805	39500	-68.78	20230829	10800	14.17	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
107	20240812	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	290	2	2.42	156450380	12795	60.12	11850	12400	11850	15600	8400	12000	12227.46	3.36	1325	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1527	-5.32	0.90	12	0.10	-2309.00	13718.00	39500	20230829	-68.89	10800	20240805	13.80	34300	-64.17	20240109	10800	13.80	20240805	39500	-68.89	20230829	10800	13.80	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
108	20240812	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	280	2	2.33	131302330	10759	50.55	11850	12360	11850	15600	8400	12000	12203.95	3.36	1138	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1526	-5.32	0.90	12	0.09	-2309.00	13718.00	39500	20230829	-68.91	10800	20240805	13.70	34300	-64.20	20240109	10800	13.70	20240805	39500	-68.91	20230829	10800	13.70	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
109	20240812	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	350	2	2.92	124303980	10191	47.88	11850	12360	11850	15600	8400	12000	12197.43	3.36	1030	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1534	-5.35	0.90	12	0.08	-2309.00	13718.00	39500	20230829	-68.73	10800	20240805	14.35	34300	-63.99	20240109	10800	14.35	20240805	39500	-68.73	20230829	10800	14.35	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
110	20240812	120434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	210	2	1.75	90654320	7458	35.04	11850	12320	11850	15600	8400	12000	12155.31	3.36	216	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1517	-5.29	0.89	12	0.06	-2309.00	13718.00	39500	20230829	-69.09	10800	20240805	13.06	34300	-64.40	20240109	10800	13.06	20240805	39500	-69.09	20230829	10800	13.06	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
111	20240812	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	100	2	0.83	63428880	5219	24.52	11850	12320	11850	15600	8400	12000	12153.45	3.36	-677	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1503	-5.24	0.88	12	0.04	-2309.00	13718.00	39500	20230829	-69.37	10800	20240805	12.04	34300	-64.72	20240109	10800	12.04	20240805	39500	-69.37	20230829	10800	12.04	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
112	20240812	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	170	2	1.42	48915370	4024	18.91	11850	12320	11850	15600	8400	12000	12155.91	3.36	-122	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1512	-5.27	0.89	12	0.03	-2309.00	13718.00	39500	20230829	-69.19	10800	20240805	12.69	34300	-64.52	20240109	10800	12.69	20240805	39500	-69.19	20230829	10800	12.69	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
113	20240812	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	-30	5	-0.25	7064550	594	2.79	11850	12320	11850	15600	8400	12000	11893.18	3.36	205	12660	12330	11830	11500	11000	12495	11665	62	3600	500	8400	10	1	12423574	1487	-5.18	0.87	12	0.00	-2309.00	13718.00	39500	20230829	-69.70	10800	20240805	10.83	34300	-65.10	20240109	10800	10.83	20240805	39500	-69.70	20230829	10800	10.83	20240805	0.41	N	042600	500	62 억	417938	N	N	0	N	N
114	20240809	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	710	2	6.29	252240550	21225	47.36	11330	12160	11330	14670	7910	11290	11884.05	3.29	8263	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1491	-5.20	0.87	12	0.17	-2309.00	13718.00	40300	20230803	-70.22	10800	20240805	11.11	34300	-65.01	20240109	10800	11.11	20240805	39500	-69.62	20230829	10800	11.11	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
115	20240809	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	750	2	6.64	245077470	20625	46.02	11330	12160	11330	14670	7910	11290	11882.54	3.29	7947	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1496	-5.21	0.88	12	0.17	-2309.00	13718.00	40300	20230803	-70.12	10800	20240805	11.48	34300	-64.90	20240109	10800	11.48	20240805	39500	-69.52	20230829	10800	11.48	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
116	20240809	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	580	2	5.14	221094340	18619	41.54	11330	12160	11330	14670	7910	11290	11874.66	3.29	7498	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1475	-5.14	0.87	12	0.15	-2309.00	13718.00	40300	20230803	-70.55	10800	20240805	9.91	34300	-65.39	20240109	10800	9.91	20240805	39500	-69.95	20230829	10800	9.91	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
117	20240809	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	700	2	6.20	211680510	17830	39.78	11330	12160	11330	14670	7910	11290	11872.15	3.29	7981	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1490	-5.19	0.87	12	0.14	-2309.00	13718.00	40300	20230803	-70.25	10800	20240805	11.02	34300	-65.04	20240109	10800	11.02	20240805	39500	-69.65	20230829	10800	11.02	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
118	20240809	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	810	2	7.17	203710870	17169	38.31	11330	12160	11330	14670	7910	11290	11865.04	3.29	7762	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1503	-5.24	0.88	12	0.14	-2309.00	13718.00	40300	20230803	-69.98	10800	20240805	12.04	34300	-64.72	20240109	10800	12.04	20240805	39500	-69.37	20230829	10800	12.04	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
119	20240809	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	640	2	5.67	152970970	12962	28.92	11330	12100	11330	14670	7910	11290	11801.49	3.29	6653	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1482	-5.17	0.87	12	0.10	-2309.00	13718.00	40300	20230803	-70.40	10800	20240805	10.46	34300	-65.22	20240109	10800	10.46	20240805	39500	-69.80	20230829	10800	10.46	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
120	20240809	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	640	2	5.67	136203170	11551	25.77	11330	12100	11330	14670	7910	11290	11791.46	3.29	6381	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1482	-5.17	0.87	12	0.09	-2309.00	13718.00	40300	20230803	-70.40	10800	20240805	10.46	34300	-65.22	20240109	10800	10.46	20240805	39500	-69.80	20230829	10800	10.46	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
121	20240809	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	310	2	2.75	18206960	1593	3.55	11330	11750	11330	14670	7910	11290	11429.35	3.29	166	11783	11536	11283	11036	10783	11660	11160	62	3380	500	7900	10	1	12423574	1441	-5.02	0.85	12	0.01	-2309.00	13718.00	40300	20230803	-71.22	10800	20240805	7.41	34300	-66.18	20240109	10800	7.41	20240805	39500	-70.63	20230829	10800	7.41	20240805	0.41	N	042600	500	62 억	408639	N	N	0	N	N
122	20240808	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	-360	5	-3.09	503219910	44819	121.71	11220	11530	11030	15140	8160	11650	11227.81	3.31	-2477	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1403	-4.89	0.82	12	0.36	-2309.00	13718.00	40800	20230802	-72.33	10800	20240805	4.54	34300	-67.08	20240109	10800	4.54	20240805	39500	-71.42	20230829	10800	4.54	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
123	20240808	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	-320	5	-2.75	489576420	43609	118.43	11220	11530	11030	15140	8160	11650	11226.50	3.31	-2327	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1408	-4.91	0.83	12	0.35	-2309.00	13718.00	40800	20230802	-72.23	10800	20240805	4.91	34300	-66.97	20240109	10800	4.91	20240805	39500	-71.32	20230829	10800	4.91	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
124	20240808	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-270	5	-2.32	463655170	41315	112.20	11220	11530	11030	15140	8160	11650	11222.44	3.31	-1963	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1414	-4.93	0.83	12	0.33	-2309.00	13718.00	40800	20230802	-72.11	10800	20240805	5.37	34300	-66.82	20240109	10800	5.37	20240805	39500	-71.19	20230829	10800	5.37	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
125	20240808	130432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11470	-180	5	-1.55	449155890	40036	108.73	11220	11530	11030	15140	8160	11650	11218.80	3.31	-1712	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1425	-4.97	0.84	12	0.32	-2309.00	13718.00	40800	20230802	-71.89	10800	20240805	6.20	34300	-66.56	20240109	10800	6.20	20240805	39500	-70.96	20230829	10800	6.20	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
126	20240808	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-210	5	-1.80	431602020	38509	104.58	11220	11480	11030	15140	8160	11650	11207.82	3.31	-2245	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1421	-4.95	0.83	12	0.31	-2309.00	13718.00	40800	20230802	-71.96	10800	20240805	5.93	34300	-66.65	20240109	10800	5.93	20240805	39500	-71.04	20230829	10800	5.93	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
127	20240808	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11260	-390	5	-3.35	379377320	33914	92.10	11220	11400	11030	15140	8160	11650	11186.45	3.31	-4660	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1399	-4.88	0.82	12	0.27	-2309.00	13718.00	40800	20230802	-72.40	10800	20240805	4.26	34300	-67.17	20240109	10800	4.26	20240805	39500	-71.49	20230829	10800	4.26	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
128	20240808	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11160	-490	5	-4.21	305777990	27359	74.30	11220	11400	11030	15140	8160	11650	11176.50	3.31	-6754	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1386	-4.83	0.81	12	0.22	-2309.00	13718.00	40800	20230802	-72.65	10800	20240805	3.33	34300	-67.46	20240109	10800	3.33	20240805	39500	-71.75	20230829	10800	3.33	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
129	20240808	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	-440	5	-3.78	73381550	6547	17.78	11220	11320	11080	15140	8160	11650	11208.42	3.31	350	12290	11970	11630	11310	10970	12130	11470	62	3490	500	8150	10	1	12423574	1393	-4.85	0.82	12	0.05	-2309.00	13718.00	40800	20230802	-72.52	10800	20240805	3.80	34300	-67.32	20240109	10800	3.80	20240805	39500	-71.62	20230829	10800	3.80	20240805	0.44	N	042600	500	62 억	411120	N	N	0	N	N
130	20240807	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	-340	5	-2.84	424018850	36750	40.77	11620	11950	11290	15580	8400	11990	11537.92	3.30	1253	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1447	-5.05	0.85	12	0.30	-2309.00	13718.00	42450	20230801	-72.56	10800	20240805	7.87	34300	-66.03	20240109	10800	7.87	20240805	39500	-70.51	20230829	10800	7.87	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
131	20240807	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	-450	5	-3.75	412795290	35776	39.69	11620	11950	11290	15580	8400	11990	11538.33	3.30	1354	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1434	-5.00	0.84	12	0.29	-2309.00	13718.00	42450	20230801	-72.82	10800	20240805	6.85	34300	-66.36	20240109	10800	6.85	20240805	39500	-70.78	20230829	10800	6.85	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
132	20240807	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	-350	5	-2.92	374540490	32478	36.03	11620	11950	11290	15580	8400	11990	11532.13	3.30	2995	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1446	-5.04	0.85	12	0.26	-2309.00	13718.00	42450	20230801	-72.58	10800	20240805	7.78	34300	-66.06	20240109	10800	7.78	20240805	39500	-70.53	20230829	10800	7.78	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
133	20240807	130428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	-440	5	-3.67	335917990	29132	32.32	11620	11950	11290	15580	8400	11990	11530.89	3.30	3189	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1435	-5.00	0.84	12	0.23	-2309.00	13718.00	42450	20230801	-72.79	10800	20240805	6.94	34300	-66.33	20240109	10800	6.94	20240805	39500	-70.76	20230829	10800	6.94	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
134	20240807	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-260	5	-2.17	313131420	27170	30.14	11620	11950	11290	15580	8400	11990	11524.90	3.30	2773	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1457	-5.08	0.86	12	0.22	-2309.00	13718.00	42450	20230801	-72.37	10800	20240805	8.61	34300	-65.80	20240109	10800	8.61	20240805	39500	-70.30	20230829	10800	8.61	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
135	20240807	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-490	5	-4.09	275130040	23892	26.51	11620	11950	11290	15580	8400	11990	11515.57	3.30	1052	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1429	-4.98	0.84	12	0.19	-2309.00	13718.00	42450	20230801	-72.91	10800	20240805	6.48	34300	-66.47	20240109	10800	6.48	20240805	39500	-70.89	20230829	10800	6.48	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
136	20240807	100425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-610	5	-5.09	156024010	13458	14.93	11620	11950	11300	15580	8400	11990	11593.40	3.30	46	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1414	-4.93	0.83	12	0.11	-2309.00	13718.00	42450	20230801	-73.19	10800	20240805	5.37	34300	-66.82	20240109	10800	5.37	20240805	39500	-71.19	20230829	10800	5.37	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
137	20240807	090425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	-280	5	-2.34	22613300	1942	2.15	11620	11950	11620	15580	8400	11990	11644.34	3.30	102	13103	12546	11813	11256	10523	12825	11535	62	3590	500	8390	10	1	12423574	1455	-5.07	0.85	12	0.02	-2309.00	13718.00	42450	20230801	-72.41	10800	20240805	8.43	34300	-65.86	20240109	10800	8.43	20240805	39500	-70.35	20230829	10800	8.43	20240805	0.42	N	042600	500	62 억	409425	N	N	0	N	N
138	20240806	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	420	2	3.63	1053018590	89708	118.94	11080	12370	11080	15040	8100	11570	11738.20	3.14	19161	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1490	-5.19	0.87	12	0.72	-2309.00	13718.00	42450	20230801	-71.76	10800	20240805	11.02	34300	-65.04	20240109	10800	11.02	20240805	39500	-69.65	20230829	10800	11.02	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
139	20240806	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	570	2	4.93	1023962810	87303	115.75	11080	12370	11080	15040	8100	11570	11728.84	3.14	20508	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1508	-5.26	0.88	12	0.70	-2309.00	13718.00	42450	20230801	-71.40	10800	20240805	12.41	34300	-64.61	20240109	10800	12.41	20240805	39500	-69.27	20230829	10800	12.41	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
140	20240806	140425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	430	2	3.72	973214480	83094	110.17	11080	12370	11080	15040	8100	11570	11712.21	3.14	17352	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1491	-5.20	0.87	12	0.67	-2309.00	13718.00	42450	20230801	-71.73	10800	20240805	11.11	34300	-65.01	20240109	10800	11.11	20240805	39500	-69.62	20230829	10800	11.11	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
141	20240806	130425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12090	520	2	4.49	801439430	68721	91.11	11080	12370	11080	15040	8100	11570	11662.22	3.14	17141	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1502	-5.24	0.88	12	0.55	-2309.00	13718.00	42450	20230801	-71.52	10800	20240805	11.94	34300	-64.75	20240109	10800	11.94	20240805	39500	-69.39	20230829	10800	11.94	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
142	20240806	120427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	420	2	3.63	717149660	61691	81.79	11080	12370	11080	15040	8100	11570	11624.87	3.14	12792	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1490	-5.19	0.87	12	0.50	-2309.00	13718.00	42450	20230801	-71.76	10800	20240805	11.02	34300	-65.04	20240109	10800	11.02	20240805	39500	-69.65	20230829	10800	11.02	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
143	20240806	110422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	480	2	4.15	699639710	60230	79.85	11080	12370	11080	15040	8100	11570	11616.13	3.14	12242	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1497	-5.22	0.88	12	0.48	-2309.00	13718.00	42450	20230801	-71.61	10800	20240805	11.57	34300	-64.87	20240109	10800	11.57	20240805	39500	-69.49	20230829	10800	11.57	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
144	20240806	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	680	2	5.88	630144150	54437	72.17	11080	12370	11080	15040	8100	11570	11575.66	3.14	12475	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1522	-5.31	0.89	12	0.44	-2309.00	13718.00	42450	20230801	-71.14	10800	20240805	13.43	34300	-64.29	20240109	10800	13.43	20240805	39500	-68.99	20230829	10800	13.43	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
145	20240806	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	140	2	1.21	272625360	24177	32.05	11080	11920	11080	15040	8100	11570	11276.23	3.14	3262	14323	12946	11873	10496	9423	12410	9960	62	3470	500	8090	10	1	12423574	1455	-5.07	0.85	12	0.19	-2309.00	13718.00	42450	20230801	-72.41	10800	20240805	8.43	34300	-65.86	20240109	10800	8.43	20240805	39500	-70.35	20230829	10800	8.43	20240805	0.42	N	042600	500	62 억	389982	N	N	0	N	N
146	20240805	160416	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11570	-2050	5	-15.05	839813250	70285	367.81	13200	13250	10800	17700	9540	13620	11949.54	3.07	9661	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1437	-5.01	0.84	12	0.57	-2309.00	13718.00	42450	20230801	-72.74	10800	20240805	7.13	34300	-66.27	20240109	10800	7.13	20240805	39500	-70.71	20230829	10800	7.13	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
147	20240805	150422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11400	-2220	5	-16.30	709847190	58645	306.90	13200	13250	11000	17700	9540	13620	12104.14	3.07	6739	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1416	-4.94	0.83	12	0.47	-2309.00	13718.00	42450	20230801	-73.14	11000	20240805	3.64	34300	-66.76	20240109	11000	3.64	20240805	39500	-71.14	20230829	11000	3.64	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
148	20240805	140424	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11930	-1690	5	-12.41	488003650	39185	205.06	13200	13250	11890	17700	9540	13620	12453.84	3.07	-1699	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1482	-5.17	0.87	12	0.32	-2309.00	13718.00	42450	20230801	-71.90	11890	20240805	0.34	34300	-65.22	20240109	11890	0.34	20240805	39500	-69.80	20230829	11890	0.34	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
149	20240805	130422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12010	-1610	5	-11.82	401107870	31956	167.23	13200	13250	11890	17700	9540	13620	12551.88	3.07	-2454	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1492	-5.20	0.88	12	0.26	-2309.00	13718.00	42450	20230801	-71.71	11890	20240805	1.01	34300	-64.99	20240109	11890	1.01	20240805	39500	-69.59	20230829	11890	1.01	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
150	20240805	120419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12470	-1150	5	-8.44	288676740	22687	118.72	13200	13250	12330	17700	9540	13620	12724.32	3.07	-2922	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1549	-5.40	0.91	12	0.18	-2309.00	13718.00	42450	20230801	-70.62	12330	20240805	1.14	34300	-63.64	20240109	12330	1.14	20240805	39500	-68.43	20230829	12330	1.14	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
151	20240805	110424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12500	-1120	5	-8.22	224808070	17546	91.82	13200	13250	12490	17700	9540	13620	12812.50	3.07	-3562	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1553	-5.41	0.91	12	0.14	-2309.00	13718.00	42450	20230801	-70.55	12490	20240805	0.08	34300	-63.56	20240109	12490	0.08	20240805	39500	-68.35	20230829	12490	0.08	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
152	20240805	100419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12850	-770	5	-5.65	126736410	9798	51.27	13200	13250	12830	17700	9540	13620	12934.93	3.07	-2445	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1596	-5.57	0.94	12	0.08	-2309.00	13718.00	42450	20230801	-69.73	12830	20240805	0.16	34300	-62.54	20240109	12830	0.16	20240805	39500	-67.47	20230829	12830	0.16	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
153	20240805	090417	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13090	-530	5	-3.89	7008760	533	2.79	13200	13250	13060	17700	9540	13620	13149.64	3.07	-268	14406	14012	13666	13272	12926	13840	13100	62	4080	500	9530	10	1	12423574	1626	-5.67	0.95	12	0.00	-2309.00	13718.00	42450	20230801	-69.16	13060	20240805	0.23	34300	-61.84	20240109	13060	0.23	20240805	39500	-66.86	20230829	13060	0.23	20240805	0.42	N	042600	500	62 억	380921	N	N	0	N	N
154	20240802	160413	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13620	-460	5	-3.27	255359140	18862	140.88	13670	14060	13320	18300	9860	14080	13538.29	3.06	1161	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1692	-5.90	0.99	12	0.15	-2309.00	13718.00	42950	20230727	-68.29	13320	20240802	2.25	34300	-60.29	20240109	13320	2.25	20240802	40800	-66.62	20230802	13320	2.25	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
155	20240802	150412	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13430	-650	5	-4.62	233710850	17256	128.88	13670	14060	13350	18300	9860	14080	13543.74	3.06	1427	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1668	-5.82	0.98	12	0.14	-2309.00	13718.00	42950	20230727	-68.73	13350	20240802	0.60	34300	-60.85	20240109	13350	0.60	20240802	40800	-67.08	20230802	13350	0.60	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
156	20240802	140416	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13590	-490	5	-3.48	203332070	14998	112.02	13670	14060	13470	18300	9860	14080	13557.28	3.06	3057	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1688	-5.89	0.99	12	0.12	-2309.00	13718.00	42950	20230727	-68.36	13470	20240802	0.89	34300	-60.38	20240109	13470	0.89	20240802	40800	-66.69	20230802	13470	0.89	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
157	20240802	130415	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13620	-460	5	-3.27	172523150	12727	95.06	13670	14060	13470	18300	9860	14080	13555.68	3.06	3337	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1692	-5.90	0.99	12	0.10	-2309.00	13718.00	42950	20230727	-68.29	13470	20240802	1.11	34300	-60.29	20240109	13470	1.11	20240802	40800	-66.62	20230802	13470	1.11	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
158	20240802	120415	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13650	-430	5	-3.05	165228980	12191	91.05	13670	14060	13470	18300	9860	14080	13553.36	3.06	3422	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1696	-5.91	1.00	12	0.10	-2309.00	13718.00	42950	20230727	-68.22	13470	20240802	1.34	34300	-60.20	20240109	13470	1.34	20240802	40800	-66.54	20230802	13470	1.34	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
159	20240802	110415	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13560	-520	5	-3.69	107219070	7901	59.01	13670	14060	13500	18300	9860	14080	13570.32	3.06	2999	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1685	-5.87	0.99	12	0.06	-2309.00	13718.00	42950	20230727	-68.43	13500	20240802	0.44	34300	-60.47	20240109	13500	0.44	20240802	40800	-66.76	20230802	13500	0.44	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
160	20240802	100412	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13590	-490	5	-3.48	97031570	7154	53.43	13670	14060	13500	18300	9860	14080	13563.26	3.06	2981	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1688	-5.89	0.99	12	0.06	-2309.00	13718.00	42950	20230727	-68.36	13500	20240802	0.67	34300	-60.38	20240109	13500	0.67	20240802	40800	-66.69	20230802	13500	0.67	20240802	0.42	N	042600	500	62 억	379704	N	N	0	N	N
161	20240802	090417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-50	5	-0.36	2127000	155	1.16	13670	14060	13670	18300	9860	14080	13722.58	3.06	-54	15140	14610	14270	13740	13400	14875	14005	62	4220	500	9850	10	1	12423574	1743	-6.08	1.02	12	0.00	-2309.00	13718.00	42950	20230727	-67.33	13550	20240731	3.54	34300	-59.10	20240109	13550	3.54	20240731	40800	-65.61	20230802	13550	3.54	20240731	0.42	N	042600	500	62 억	379704	N	N	0	N	N
162	20240801	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	20	2	0.14	190596810	13374	133.99	14040	14800	13930	18270	9850	14060	14251.31	3.00	7197	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1749	-6.10	1.03	12	0.11	-2309.00	13718.00	49800	20230726	-71.73	13550	20240731	3.91	34300	-58.95	20240109	13550	3.91	20240731	42450	-66.83	20230801	13550	3.91	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
163	20240801	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	220	2	1.56	172353920	12080	121.03	14040	14800	13930	18270	9850	14060	14267.71	3.00	6753	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1774	-6.18	1.04	12	0.10	-2309.00	13718.00	49800	20230726	-71.33	13550	20240731	5.39	34300	-58.37	20240109	13550	5.39	20240731	42450	-66.36	20230801	13550	5.39	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
164	20240801	140419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	380	2	2.70	162640950	11400	114.22	14040	14800	13930	18270	9850	14060	14266.75	3.00	6701	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1794	-6.25	1.05	12	0.09	-2309.00	13718.00	49800	20230726	-71.00	13550	20240731	6.57	34300	-57.90	20240109	13550	6.57	20240731	42450	-65.98	20230801	13550	6.57	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
165	20240801	130414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	180	2	1.28	78421920	5543	55.54	14040	14350	13930	18270	9850	14060	14147.92	3.00	3243	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1769	-6.17	1.04	12	0.04	-2309.00	13718.00	49800	20230726	-71.41	13550	20240731	5.09	34300	-58.48	20240109	13550	5.09	20240731	42450	-66.45	20230801	13550	5.09	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
166	20240801	120415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	0	3	0.00	56379680	3988	39.96	14040	14350	13930	18270	9850	14060	14137.33	3.00	1828	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1747	-6.09	1.02	12	0.03	-2309.00	13718.00	49800	20230726	-71.77	13550	20240731	3.76	34300	-59.01	20240109	13550	3.76	20240731	42450	-66.88	20230801	13550	3.76	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
167	20240801	110417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	100	2	0.71	50504090	3571	35.78	14040	14350	13930	18270	9850	14060	14142.84	3.00	1608	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1759	-6.13	1.03	12	0.03	-2309.00	13718.00	49800	20230726	-71.57	13550	20240731	4.50	34300	-58.72	20240109	13550	4.50	20240731	42450	-66.64	20230801	13550	4.50	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
168	20240801	100414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	20	2	0.14	44441190	3139	31.45	14040	14350	13930	18270	9850	14060	14157.75	3.00	1677	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1749	-6.10	1.03	12	0.03	-2309.00	13718.00	49800	20230726	-71.73	13550	20240731	3.91	34300	-58.95	20240109	13550	3.91	20240731	42450	-66.83	20230801	13550	3.91	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N
169	20240801	090407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	80	2	0.57	12700400	907	9.09	14040	14140	13930	18270	9850	14060	14002.65	3.00	616	15093	14576	14063	13546	13033	14320	13290	62	4210	500	9840	10	1	12423574	1757	-6.12	1.03	12	0.01	-2309.00	13718.00	49800	20230726	-71.61	13550	20240731	4.35	34300	-58.78	20240109	13550	4.35	20240731	42450	-66.69	20230801	13550	4.35	20240731	0.42	N	042600	500	62 억	372589	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History