KissMeData/091580/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

82 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	20240731	160731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12690	-60	5	-0.47	819899610	65183	119.06	12670	12780	12450	16570	8930	12750	12577.70	2.58	1341	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1704	6.60	1.16	12	0.49	1924.00	10944.00	22050	20230725	-42.45	12450	20240731	1.93	20700	-38.70	20240320	12450	1.93	20240731	20700	-38.70	20240320	12450	1.93	20240731	6.12	N	091580	500	69 억	346857	N	N	16	N	N
3	20240731	150740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12640	-110	5	-0.86	765697900	60904	111.25	12670	12780	12450	16570	8930	12750	12572.18	2.58	-5	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1697	6.57	1.15	12	0.45	1924.00	10944.00	22050	20230725	-42.68	12450	20240731	1.53	20700	-38.94	20240320	12450	1.53	20240731	20700	-38.94	20240320	12450	1.53	20240731	6.12	N	091580	500	69 억	346857	N	N	3	N	N
4	20240731	140740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12550	-200	5	-1.57	690260280	54902	100.28	12670	12780	12450	16570	8930	12750	12572.55	2.58	-3884	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1685	6.52	1.15	12	0.41	1924.00	10944.00	22050	20230725	-43.08	12450	20240731	0.80	20700	-39.37	20240320	12450	0.80	20240731	20700	-39.37	20240320	12450	0.80	20240731	6.12	N	091580	500	69 억	346857	N	N	3	N	N
5	20240731	130738	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12580	-170	5	-1.33	570801210	45361	82.86	12670	12780	12450	16570	8930	12750	12583.48	2.58	-4716	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1689	6.54	1.15	12	0.34	1924.00	10944.00	22050	20230725	-42.95	12450	20240731	1.04	20700	-39.23	20240320	12450	1.04	20240731	20700	-39.23	20240320	12450	1.04	20240731	6.12	N	091580	500	69 억	346857	N	N	3	N	N
6	20240731	120738	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12570	-180	5	-1.41	518059390	41165	75.19	12670	12780	12450	16570	8930	12750	12584.90	2.58	-5376	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1688	6.53	1.15	12	0.31	1924.00	10944.00	22050	20230725	-42.99	12450	20240731	0.96	20700	-39.28	20240320	12450	0.96	20240731	20700	-39.28	20240320	12450	0.96	20240731	6.12	N	091580	500	69 억	346857	N	N	3	N	N
7	20240731	110739	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12600	-150	5	-1.18	465044430	36931	67.46	12670	12780	12450	16570	8930	12750	12592.20	2.58	-5899	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1692	6.55	1.15	12	0.28	1924.00	10944.00	22050	20230725	-42.86	12450	20240731	1.20	20700	-39.13	20240320	12450	1.20	20240731	20700	-39.13	20240320	12450	1.20	20240731	6.12	N	091580	500	69 억	346857	N	N	3	N	N
8	20240731	100737	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12650	-100	5	-0.78	354047650	28150	51.42	12670	12780	12450	16570	8930	12750	12577.11	2.58	-4425	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1699	6.57	1.16	12	0.21	1924.00	10944.00	22050	20230725	-42.63	12450	20240731	1.61	20700	-38.89	20240320	12450	1.61	20240731	20700	-38.89	20240320	12450	1.61	20240731	6.12	N	091580	500	69 억	346857	N	N	3	N	N
9	20240731	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	-60	5	-0.47	14307610	1128	2.06	12670	12780	12670	16570	8930	12750	12683.34	2.58	-107	13043	12896	12773	12626	12503	12970	12700	69	3820	500	9430	10	1	13428219	1704	6.60	1.16	12	0.01	1924.00	10944.00	22050	20230725	-42.45	12650	20240729	0.32	20700	-38.70	20240320	12650	0.32	20240729	20700	-38.70	20240320	12650	0.32	20240729	6.12	N	091580	500	69 억	346857	N	N	3	N	N
10	20240730	160718	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12750	-20	5	-0.16	680535560	53380	86.62	12720	12920	12650	16600	8940	12770	12748.82	2.64	-7952	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1712	6.63	1.17	12	0.40	1924.00	10944.00	22500	20230724	-43.33	12650	20240730	0.79	20700	-38.41	20240320	12650	0.79	20240730	20700	-38.41	20240320	12650	0.79	20240730	6.23	N	091580	500	69 억	354727	N	N	3	N	N
11	20240730	150730	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12690	-80	5	-0.63	577343580	45263	73.45	12720	12920	12650	16600	8940	12770	12755.30	2.64	-7724	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1704	6.60	1.16	12	0.34	1924.00	10944.00	22500	20230724	-43.60	12650	20240730	0.32	20700	-38.70	20240320	12650	0.32	20240730	20700	-38.70	20240320	12650	0.32	20240730	6.23	N	091580	500	69 억	354727	N	N	0	N	N
12	20240730	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	-80	5	-0.63	470827580	36859	59.81	12720	12920	12680	16600	8940	12770	12773.75	2.64	-7004	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1704	6.60	1.16	12	0.27	1924.00	10944.00	22500	20230724	-43.60	12650	20240729	0.32	20700	-38.70	20240320	12650	0.32	20240729	20700	-38.70	20240320	12650	0.32	20240729	6.23	N	091580	500	69 억	354727	N	N	0	N	N
13	20240730	130728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-50	5	-0.39	422138940	33025	53.59	12720	12920	12700	16600	8940	12770	12782.41	2.64	-5578	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1708	6.61	1.16	12	0.25	1924.00	10944.00	22500	20230724	-43.47	12650	20240729	0.55	20700	-38.55	20240320	12650	0.55	20240729	20700	-38.55	20240320	12650	0.55	20240729	6.23	N	091580	500	69 억	354727	N	N	0	N	N
14	20240730	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	-10	5	-0.08	385474630	30141	48.91	12720	12920	12700	16600	8940	12770	12789.06	2.64	-4149	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1713	6.63	1.17	12	0.22	1924.00	10944.00	22500	20230724	-43.29	12650	20240729	0.87	20700	-38.36	20240320	12650	0.87	20240729	20700	-38.36	20240320	12650	0.87	20240729	6.23	N	091580	500	69 억	354727	N	N	0	N	N
15	20240730	110729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-40	5	-0.31	307152450	23990	38.93	12720	12920	12700	16600	8940	12770	12803.38	2.64	-4628	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1709	6.62	1.16	12	0.18	1924.00	10944.00	22500	20230724	-43.42	12650	20240729	0.63	20700	-38.50	20240320	12650	0.63	20240729	20700	-38.50	20240320	12650	0.63	20240729	6.23	N	091580	500	69 억	354727	N	N	0	N	N
16	20240730	100729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	100	2	0.78	185013040	14417	23.39	12720	12920	12720	16600	8940	12770	12833.07	2.64	-1175	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1728	6.69	1.18	12	0.11	1924.00	10944.00	22500	20230724	-42.80	12650	20240729	1.74	20700	-37.83	20240320	12650	1.74	20240729	20700	-37.83	20240320	12650	1.74	20240729	6.23	N	091580	500	69 억	354727	N	N	0	N	N
17	20240730	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	0	3	0.00	27095230	2124	3.45	12720	12870	12720	16600	8940	12770	12756.57	2.64	-867	12996	12882	12766	12652	12536	12940	12710	69	3830	500	9440	10	1	13428219	1715	6.64	1.17	12	0.02	1924.00	10944.00	22500	20230724	-43.24	12650	20240729	0.95	20700	-38.31	20240320	12650	0.95	20240729	20700	-38.31	20240320	12650	0.95	20240729	6.23	N	091580	500	69 억	354727	N	N	0	N	N
18	20240729	160718	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12770	-70	5	-0.55	785793530	61557	106.58	12720	12880	12650	16690	8990	12840	12765.29	2.66	-2075	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1715	6.64	1.17	12	0.46	1924.00	10944.00	22500	20230724	-43.24	12650	20240729	0.95	20700	-38.31	20240320	12650	0.95	20240729	20700	-38.31	20240320	12650	0.95	20240729	6.24	N	091580	500	69 억	357128	N	N	6	N	N
19	20240729	150727	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12780	-60	5	-0.47	713960120	55930	96.84	12720	12880	12650	16690	8990	12840	12765.24	2.66	-2480	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1716	6.64	1.17	12	0.42	1924.00	10944.00	22500	20230724	-43.20	12650	20240729	1.03	20700	-38.26	20240320	12650	1.03	20240729	20700	-38.26	20240320	12650	1.03	20240729	6.24	N	091580	500	69 억	357128	N	N	6	N	N
20	20240729	140733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12800	-40	5	-0.31	683760460	53565	92.74	12720	12880	12650	16690	8990	12840	12765.06	2.66	-2797	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1719	6.65	1.17	12	0.40	1924.00	10944.00	22500	20230724	-43.11	12650	20240729	1.19	20700	-38.16	20240320	12650	1.19	20240729	20700	-38.16	20240320	12650	1.19	20240729	6.24	N	091580	500	69 억	357128	N	N	6	N	N
21	20240729	130733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12790	-50	5	-0.39	567640450	44497	77.04	12720	12880	12650	16690	8990	12840	12756.83	2.66	-5549	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1717	6.65	1.17	12	0.33	1924.00	10944.00	22500	20230724	-43.16	12650	20240729	1.11	20700	-38.21	20240320	12650	1.11	20240729	20700	-38.21	20240320	12650	1.11	20240729	6.24	N	091580	500	69 억	357128	N	N	6	N	N
22	20240729	120726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12690	-150	5	-1.17	465383910	36474	63.15	12720	12880	12650	16690	8990	12840	12759.33	2.66	-5914	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1704	6.60	1.16	12	0.27	1924.00	10944.00	22500	20230724	-43.60	12650	20240729	0.32	20700	-38.70	20240320	12650	0.32	20240729	20700	-38.70	20240320	12650	0.32	20240729	6.24	N	091580	500	69 억	357128	N	N	6	N	N
23	20240729	110722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-110	5	-0.86	349726550	27361	47.37	12720	12880	12700	16690	8990	12840	12781.94	2.66	-1455	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1709	6.62	1.16	12	0.20	1924.00	10944.00	22500	20230724	-43.42	12670	20240725	0.47	20700	-38.50	20240320	12670	0.47	20240725	20700	-38.50	20240320	12670	0.47	20240725	6.24	N	091580	500	69 억	357128	N	N	6	N	N
24	20240729	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	30	2	0.23	203696670	15911	27.55	12720	12880	12720	16690	8990	12840	12802.25	2.66	1014	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1728	6.69	1.18	12	0.12	1924.00	10944.00	22500	20230724	-42.80	12670	20240725	1.58	20700	-37.83	20240320	12670	1.58	20240725	20700	-37.83	20240320	12670	1.58	20240725	6.24	N	091580	500	69 억	357128	N	N	6	N	N
25	20240729	090719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	-70	5	-0.55	46692440	3649	6.32	12720	12880	12720	16690	8990	12840	12795.96	2.66	-1298	13133	12986	12853	12706	12573	12980	12700	69	3850	500	9500	10	1	13428219	1715	6.64	1.17	12	0.03	1924.00	10944.00	22500	20230724	-43.24	12670	20240725	0.79	20700	-38.31	20240320	12670	0.79	20240725	20700	-38.31	20240320	12670	0.79	20240725	6.24	N	091580	500	69 억	357128	N	N	6	N	N
26	20240726	160709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-50	5	-0.39	732422890	57190	62.62	12840	13000	12720	16750	9030	12890	12806.77	2.68	-2723	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1724	6.67	1.17	12	0.43	1924.00	10944.00	22500	20230724	-42.93	12670	20240725	1.34	20700	-37.97	20240320	12670	1.34	20240725	21650	-40.69	20230726	12670	1.34	20240725	6.24	N	091580	500	69 억	360076	N	N	6	N	N
27	20240726	150717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-70	5	-0.54	699182090	54601	59.78	12840	13000	12720	16750	9030	12890	12805.30	2.68	-2904	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1721	6.66	1.17	12	0.41	1924.00	10944.00	22500	20230724	-43.02	12670	20240725	1.18	20700	-38.07	20240320	12670	1.18	20240725	21650	-40.79	20230726	12670	1.18	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
28	20240726	140717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-150	5	-1.16	542984300	42403	46.43	12840	13000	12720	16750	9030	12890	12805.33	2.68	-3259	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1711	6.62	1.16	12	0.32	1924.00	10944.00	22500	20230724	-43.38	12670	20240725	0.55	20700	-38.45	20240320	12670	0.55	20240725	21650	-41.15	20230726	12670	0.55	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
29	20240726	130717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-90	5	-0.70	436594730	34060	37.29	12840	13000	12730	16750	9030	12890	12818.40	2.68	-3554	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1719	6.65	1.17	12	0.25	1924.00	10944.00	22500	20230724	-43.11	12670	20240725	1.03	20700	-38.16	20240320	12670	1.03	20240725	21650	-40.88	20230726	12670	1.03	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
30	20240726	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	10	2	0.08	386607020	30164	33.03	12840	13000	12730	16750	9030	12890	12816.84	2.68	-3451	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1732	6.70	1.18	12	0.22	1924.00	10944.00	22500	20230724	-42.67	12670	20240725	1.82	20700	-37.68	20240320	12670	1.82	20240725	21650	-40.42	20230726	12670	1.82	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
31	20240726	110719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-80	5	-0.62	289658790	22630	24.78	12840	13000	12730	16750	9030	12890	12799.77	2.68	-6782	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1720	6.66	1.17	12	0.17	1924.00	10944.00	22500	20230724	-43.07	12670	20240725	1.10	20700	-38.12	20240320	12670	1.10	20240725	21650	-40.83	20230726	12670	1.10	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
32	20240726	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	-30	5	-0.23	208650600	16286	17.83	12840	13000	12740	16750	9030	12890	12811.65	2.68	-6051	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1727	6.68	1.18	12	0.12	1924.00	10944.00	22500	20230724	-42.84	12670	20240725	1.50	20700	-37.87	20240320	12670	1.50	20240725	21650	-40.60	20230726	12670	1.50	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
33	20240726	090711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	10	2	0.08	36998860	2878	3.15	12840	13000	12840	16750	9030	12890	12855.75	2.68	777	13343	13116	12893	12666	12443	13230	12780	69	3860	500	9530	10	1	13428219	1732	6.70	1.18	12	0.02	1924.00	10944.00	22500	20230724	-42.67	12670	20240725	1.82	20700	-37.68	20240320	12670	1.82	20240725	21650	-40.42	20230726	12670	1.82	20240725	6.24	N	091580	500	69 억	360076	N	N	20	N	N
34	20240725	160714	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12890	-150	5	-1.15	1157191610	90078	101.71	12730	13120	12670	16950	9130	13040	12846.48	2.57	14630	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1731	6.70	1.18	12	0.67	1924.00	10944.00	22500	20230724	-42.71	12670	20240725	1.74	20700	-37.73	20240320	12670	1.74	20240725	22050	-41.54	20230725	12670	1.74	20240725	6.30	N	091580	500	69 억	345505	N	N	20	N	N
35	20240725	150723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12950	-90	5	-0.69	1103800440	85936	97.03	12730	13120	12670	16950	9130	13040	12844.42	2.57	14537	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1739	6.73	1.18	12	0.64	1924.00	10944.00	22500	20230724	-42.44	12670	20240725	2.21	20700	-37.44	20240320	12670	2.21	20240725	22050	-41.27	20230725	12670	2.21	20240725	6.30	N	091580	500	69 억	345505	N	N	39	N	N
36	20240725	140722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12930	-110	5	-0.84	994432500	77523	87.53	12730	13120	12670	16950	9130	13040	12827.55	2.57	12162	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1736	6.72	1.18	12	0.58	1924.00	10944.00	22500	20230724	-42.53	12670	20240725	2.05	20700	-37.54	20240320	12670	2.05	20240725	22050	-41.36	20230725	12670	2.05	20240725	6.30	N	091580	500	69 억	345505	N	N	39	N	N
37	20240725	130716	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13060	20	2	0.15	836482830	65416	73.86	12730	13090	12670	16950	9130	13040	12787.09	2.57	9932	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1754	6.79	1.19	12	0.49	1924.00	10944.00	22500	20230724	-41.96	12670	20240725	3.08	20700	-36.91	20240320	12670	3.08	20240725	22050	-40.77	20230725	12670	3.08	20240725	6.30	N	091580	500	69 억	345505	N	N	39	N	N
38	20240725	120721	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12980	-60	5	-0.46	796807440	62372	70.42	12730	13080	12670	16950	9130	13040	12775.04	2.57	9197	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1743	6.75	1.19	12	0.46	1924.00	10944.00	22500	20230724	-42.31	12670	20240725	2.45	20700	-37.29	20240320	12670	2.45	20240725	22050	-41.13	20230725	12670	2.45	20240725	6.30	N	091580	500	69 억	345505	N	N	39	N	N
39	20240725	110715	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12890	-150	5	-1.15	686429320	53864	60.82	12730	12990	12670	16950	9130	13040	12743.69	2.57	4743	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1731	6.70	1.18	12	0.40	1924.00	10944.00	22500	20230724	-42.71	12670	20240725	1.74	20700	-37.73	20240320	12670	1.74	20240725	22050	-41.54	20230725	12670	1.74	20240725	6.30	N	091580	500	69 억	345505	N	N	39	N	N
40	20240725	100714	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12930	-110	5	-0.84	508706170	39897	45.05	12730	12990	12680	16950	9130	13040	12750.41	2.57	1887	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1736	6.72	1.18	12	0.30	1924.00	10944.00	22500	20230724	-42.53	12680	20240725	1.97	20700	-37.54	20240320	12680	1.97	20240725	22050	-41.36	20230725	12680	1.97	20240725	6.30	N	091580	500	69 억	345505	N	N	39	N	N
41	20240725	090712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-310	5	-2.38	77208910	6047	6.83	12730	12990	12730	16950	9130	13040	12767.68	2.57	-1969	13573	13306	13013	12746	12453	13440	12880	69	3910	500	9640	10	1	13428219	1709	6.62	1.16	12	0.05	1924.00	10944.00	22500	20230724	-43.42	12720	20240724	0.08	20700	-38.50	20240320	12720	0.08	20240724	22050	-42.27	20230725	12720	0.08	20240724	6.30	N	091580	500	69 억	345505	N	N	39	N	N
42	20240724	160708	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13040	-160	5	-1.21	1143349950	88055	106.35	12840	13280	12720	17160	9240	13200	12984.44	2.47	11611	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1751	6.78	1.19	12	0.66	1924.00	10944.00	22500	20230724	-42.04	12720	20240724	2.52	20700	-37.00	20240320	12720	2.52	20240724	22500	-42.04	20230724	12720	2.52	20240724	6.21	N	091580	500	69 억	331270	N	N	39	N	N
43	20240724	150720	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13030	-170	5	-1.29	1068323250	82295	99.39	12840	13280	12720	17160	9240	13200	12981.63	2.47	11259	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1750	6.77	1.19	12	0.61	1924.00	10944.00	22500	20230724	-42.09	12720	20240724	2.44	20700	-37.05	20240320	12720	2.44	20240724	22500	-42.09	20230724	12720	2.44	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
44	20240724	140715	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12920	-280	5	-2.12	870158840	66999	80.92	12840	13280	12720	17160	9240	13200	12987.64	2.47	5692	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1735	6.72	1.18	12	0.50	1924.00	10944.00	22500	20230724	-42.58	12720	20240724	1.57	20700	-37.58	20240320	12720	1.57	20240724	22500	-42.58	20230724	12720	1.57	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
45	20240724	130721	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13030	-170	5	-1.29	724451250	55750	67.33	12840	13280	12720	17160	9240	13200	12994.64	2.47	5992	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1750	6.77	1.19	12	0.42	1924.00	10944.00	22500	20230724	-42.09	12720	20240724	2.44	20700	-37.05	20240320	12720	2.44	20240724	22500	-42.09	20230724	12720	2.44	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
46	20240724	120719	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13060	-140	5	-1.06	577641270	44481	53.72	12840	13280	12720	17160	9240	13200	12986.25	2.47	6919	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1754	6.79	1.19	12	0.33	1924.00	10944.00	22500	20230724	-41.96	12720	20240724	2.67	20700	-36.91	20240320	12720	2.67	20240724	22500	-41.96	20230724	12720	2.67	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
47	20240724	110716	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13090	-110	5	-0.83	553045400	42597	51.45	12840	13280	12720	17160	9240	13200	12983.20	2.47	7125	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1758	6.80	1.20	12	0.32	1924.00	10944.00	22500	20230724	-41.82	12720	20240724	2.91	20700	-36.76	20240320	12720	2.91	20240724	22500	-41.82	20230724	12720	2.91	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
48	20240724	100736	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13100	-100	5	-0.76	461447950	35605	43.00	12840	13280	12720	17160	9240	13200	12960.20	2.47	8114	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1759	6.81	1.20	12	0.27	1924.00	10944.00	22500	20230724	-41.78	12720	20240724	2.99	20700	-36.71	20240320	12720	2.99	20240724	22500	-41.78	20230724	12720	2.99	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
49	20240724	090712	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12830	-370	5	-2.80	232812890	18106	21.87	12840	13100	12720	17160	9240	13200	12858.33	2.47	686	13800	13500	13280	12980	12760	13390	12870	69	3960	500	9760	10	1	13428219	1723	6.67	1.17	12	0.13	1924.00	10944.00	22500	20230724	-42.98	12720	20240724	0.86	20700	-38.02	20240320	12720	0.86	20240724	22500	-42.98	20230724	12720	0.86	20240724	6.21	N	091580	500	69 억	331270	N	N	34	N	N
50	20240723	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-290	5	-2.15	1060571700	80092	64.11	13520	13580	13060	17530	9450	13490	13241.88	2.47	991	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1773	6.86	1.21	12	0.60	1924.00	10944.00	22500	20230724	-41.33	12810	20240722	3.04	20700	-36.23	20240320	12810	3.04	20240722	22500	-41.33	20230724	12810	3.04	20240722	6.21	N	091580	500	69 억	331804	N	N	34	N	N
51	20240723	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-220	5	-1.63	964620680	72832	58.30	13520	13580	13060	17530	9450	13490	13244.21	2.47	1383	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1782	6.90	1.21	12	0.54	1924.00	10944.00	22500	20230724	-41.02	12810	20240722	3.59	20700	-35.89	20240320	12810	3.59	20240722	22500	-41.02	20230724	12810	3.59	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
52	20240723	140710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-210	5	-1.56	811070050	61287	49.06	13520	13580	13060	17530	9450	13490	13233.66	2.47	1821	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1783	6.90	1.21	12	0.46	1924.00	10944.00	22500	20230724	-40.98	12810	20240722	3.67	20700	-35.85	20240320	12810	3.67	20240722	22500	-40.98	20230724	12810	3.67	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
53	20240723	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-200	5	-1.48	759935150	57434	45.98	13520	13580	13060	17530	9450	13490	13231.12	2.47	1710	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1785	6.91	1.21	12	0.43	1924.00	10944.00	22500	20230724	-40.93	12810	20240722	3.75	20700	-35.80	20240320	12810	3.75	20240722	22500	-40.93	20230724	12810	3.75	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
54	20240723	120711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-330	5	-2.45	643677710	48624	38.92	13520	13580	13060	17530	9450	13490	13237.48	2.47	166	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1767	6.84	1.20	12	0.36	1924.00	10944.00	22500	20230724	-41.51	12810	20240722	2.73	20700	-36.43	20240320	12810	2.73	20240722	22500	-41.51	20230724	12810	2.73	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
55	20240723	110713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-330	5	-2.45	573926250	43310	34.67	13520	13580	13060	17530	9450	13490	13251.18	2.47	-80	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1767	6.84	1.20	12	0.32	1924.00	10944.00	22500	20230724	-41.51	12810	20240722	2.73	20700	-36.43	20240320	12810	2.73	20240722	22500	-41.51	20230724	12810	2.73	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
56	20240723	100710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-260	5	-1.93	285659490	21323	17.07	13520	13580	13110	17530	9450	13490	13396.45	2.47	-2557	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1777	6.88	1.21	12	0.16	1924.00	10944.00	22500	20230724	-41.20	12810	20240722	3.28	20700	-36.09	20240320	12810	3.28	20240722	22500	-41.20	20230724	12810	3.28	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
57	20240723	090714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	80	2	0.59	27293470	2015	1.61	13520	13580	13520	17530	9450	13490	13547.25	2.47	249	14930	14210	13510	12790	12090	13860	12440	69	4040	500	9980	10	1	13428219	1822	7.05	1.24	12	0.02	1924.00	10944.00	22500	20230724	-39.69	12810	20240722	5.93	20700	-34.44	20240320	12810	5.93	20240722	22500	-39.69	20230724	12810	5.93	20240722	6.21	N	091580	500	69 억	331804	N	N	46	N	N
58	20240722	160704	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13490	-710	5	-5.00	1687957040	124095	275.22	14230	14230	12810	18460	9940	14200	13602.20	2.67	-23874	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1811	7.01	1.23	12	0.92	1924.00	10944.00	22500	20230724	-40.04	12810	20240722	5.31	20700	-34.83	20240320	12810	5.31	20240722	22500	-40.04	20230724	12810	5.31	20240722	6.25	N	091580	500	69 억	358204	N	N	46	N	N
59	20240722	150710	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13360	-840	5	-5.92	1603929270	117830	261.33	14230	14230	12810	18460	9940	14200	13612.23	2.67	-22801	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1794	6.94	1.22	12	0.88	1924.00	10944.00	22500	20230724	-40.62	12810	20240722	4.29	20700	-35.46	20240320	12810	4.29	20240722	22500	-40.62	20230724	12810	4.29	20240722	6.25	N	091580	500	69 억	358204	N	N	65	N	N
60	20240722	140712	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13370	-830	5	-5.85	1405554620	102984	228.40	14230	14230	12810	18460	9940	14200	13648.28	2.67	-21420	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1795	6.95	1.22	12	0.77	1924.00	10944.00	22500	20230724	-40.58	12810	20240722	4.37	20700	-35.41	20240320	12810	4.37	20240722	22500	-40.58	20230724	12810	4.37	20240722	6.25	N	091580	500	69 억	358204	N	N	65	N	N
61	20240722	130709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-600	5	-4.23	928609330	67459	149.61	14230	14230	13580	18460	9940	14200	13765.54	2.67	-15935	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1826	7.07	1.24	12	0.50	1924.00	10944.00	22500	20230724	-39.56	13510	20240717	0.67	20700	-34.30	20240320	13510	0.67	20240717	22500	-39.56	20230724	13510	0.67	20240717	6.25	N	091580	500	69 억	358204	N	N	65	N	N
62	20240722	120709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	-580	5	-4.08	788561830	57160	126.77	14230	14230	13600	18460	9940	14200	13795.69	2.67	-14029	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1829	7.08	1.24	12	0.43	1924.00	10944.00	22500	20230724	-39.47	13510	20240717	0.81	20700	-34.20	20240320	13510	0.81	20240717	22500	-39.47	20230724	13510	0.81	20240717	6.25	N	091580	500	69 억	358204	N	N	65	N	N
63	20240722	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	-570	5	-4.01	702801310	50867	112.81	14230	14230	13600	18460	9940	14200	13816.45	2.67	-12824	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1830	7.08	1.25	12	0.38	1924.00	10944.00	22500	20230724	-39.42	13510	20240717	0.89	20700	-34.15	20240320	13510	0.89	20240717	22500	-39.42	20230724	13510	0.89	20240717	6.25	N	091580	500	69 억	358204	N	N	65	N	N
64	20240722	100708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-430	5	-3.03	437720880	31525	69.92	14230	14230	13730	18460	9940	14200	13884.88	2.67	-4153	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1849	7.16	1.26	12	0.23	1924.00	10944.00	22500	20230724	-38.80	13510	20240717	1.92	20700	-33.48	20240320	13510	1.92	20240717	22500	-38.80	20230724	13510	1.92	20240717	6.25	N	091580	500	69 억	358204	N	N	65	N	N
65	20240722	090708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-190	5	-1.34	44576770	3169	7.03	14230	14230	13950	18460	9940	14200	14066.51	2.67	855	14386	14292	14106	14012	13826	14340	14060	69	4260	500	10500	10	1	13428219	1881	7.28	1.28	12	0.02	1924.00	10944.00	22500	20230724	-37.73	13510	20240717	3.70	20700	-32.32	20240320	13510	3.70	20240717	22500	-37.73	20230724	13510	3.70	20240717	6.25	N	091580	500	69 억	358204	N	N	65	N	N
66	20240719	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	180	2	1.28	632902980	44996	60.68	14020	14200	13920	18220	9820	14020	14065.67	2.65	2574	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1907	7.38	1.30	12	0.34	1924.00	10944.00	22500	20230724	-36.89	13510	20240717	5.11	20700	-31.40	20240320	13510	5.11	20240717	22500	-36.89	20230724	13510	5.11	20240717	6.22	N	091580	500	69 억	356052	N	N	65	N	N
67	20240719	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	150	2	1.07	598664990	42580	57.42	14020	14200	13920	18220	9820	14020	14059.77	2.65	2575	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1903	7.36	1.29	12	0.32	1924.00	10944.00	22500	20230724	-37.02	13510	20240717	4.89	20700	-31.55	20240320	13510	4.89	20240717	22500	-37.02	20230724	13510	4.89	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
68	20240719	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	150	2	1.07	551101040	39225	52.90	14020	14200	13920	18220	9820	14020	14049.74	2.65	2070	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1903	7.36	1.29	12	0.29	1924.00	10944.00	22500	20230724	-37.02	13510	20240717	4.89	20700	-31.55	20240320	13510	4.89	20240717	22500	-37.02	20230724	13510	4.89	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
69	20240719	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	70	2	0.50	470996070	33546	45.24	14020	14200	13920	18220	9820	14020	14040.30	2.65	-120	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1892	7.32	1.29	12	0.25	1924.00	10944.00	22500	20230724	-37.38	13510	20240717	4.29	20700	-31.93	20240320	13510	4.29	20240717	22500	-37.38	20230724	13510	4.29	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
70	20240719	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	90	2	0.64	443050170	31562	42.57	14020	14200	13920	18220	9820	14020	14037.46	2.65	159	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1895	7.33	1.29	12	0.24	1924.00	10944.00	22500	20230724	-37.29	13510	20240717	4.44	20700	-31.84	20240320	13510	4.44	20240717	22500	-37.29	20230724	13510	4.44	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
71	20240719	110659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	30	2	0.21	382045320	27251	36.75	14020	14150	13920	18220	9820	14020	14019.50	2.65	33	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1887	7.30	1.28	12	0.20	1924.00	10944.00	22500	20230724	-37.56	13510	20240717	4.00	20700	-32.13	20240320	13510	4.00	20240717	22500	-37.56	20230724	13510	4.00	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
72	20240719	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-30	5	-0.21	256292190	18305	24.69	14020	14080	13920	18220	9820	14020	14001.21	2.65	-17	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1879	7.27	1.28	12	0.14	1924.00	10944.00	22500	20230724	-37.82	13510	20240717	3.55	20700	-32.42	20240320	13510	3.55	20240717	22500	-37.82	20230724	13510	3.55	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
73	20240719	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	0	3	0.00	22587640	1616	2.18	14020	14020	13920	18220	9820	14020	13977.50	2.65	38	14386	14202	14006	13822	13626	14295	13915	69	4200	500	10370	10	1	13428219	1883	7.29	1.28	12	0.01	1924.00	10944.00	22500	20230724	-37.69	13510	20240717	3.77	20700	-32.27	20240320	13510	3.77	20240717	22500	-37.69	20230724	13510	3.77	20240717	6.22	N	091580	500	69 억	356052	N	N	38	N	N
74	20240718	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	-180	5	-1.27	1020209470	72852	67.77	13850	14190	13810	18460	9940	14200	14003.83	2.64	1653	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1883	7.29	1.28	12	0.54	1924.00	10944.00	22500	20230724	-37.69	13510	20240717	3.77	20700	-32.27	20240320	13510	3.77	20240717	22500	-37.69	20230724	13510	3.77	20240717	6.14	N	091580	500	69 억	354397	N	N	38	N	N
75	20240718	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-190	5	-1.34	957780260	68394	63.63	13850	14190	13810	18460	9940	14200	14003.86	2.64	1435	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1881	7.28	1.28	12	0.51	1924.00	10944.00	22500	20230724	-37.73	13510	20240717	3.70	20700	-32.32	20240320	13510	3.70	20240717	22500	-37.73	20230724	13510	3.70	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
76	20240718	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-190	5	-1.34	824793860	58899	54.79	13850	14190	13810	18460	9940	14200	14003.53	2.64	813	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1881	7.28	1.28	12	0.44	1924.00	10944.00	22500	20230724	-37.73	13510	20240717	3.70	20700	-32.32	20240320	13510	3.70	20240717	22500	-37.73	20230724	13510	3.70	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
77	20240718	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-90	5	-0.63	659727490	47131	43.85	13850	14190	13810	18460	9940	14200	13997.74	2.64	4376	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1895	7.33	1.29	12	0.35	1924.00	10944.00	22500	20230724	-37.29	13510	20240717	4.44	20700	-31.84	20240320	13510	4.44	20240717	22500	-37.29	20230724	13510	4.44	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
78	20240718	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-100	5	-0.70	595143940	42554	39.59	13850	14190	13810	18460	9940	14200	13985.62	2.64	3964	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1893	7.33	1.29	12	0.32	1924.00	10944.00	22500	20230724	-37.33	13510	20240717	4.37	20700	-31.88	20240320	13510	4.37	20240717	22500	-37.33	20230724	13510	4.37	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
79	20240718	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	-110	5	-0.77	534509620	38244	35.58	13850	14190	13810	18460	9940	14200	13976.30	2.64	4842	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1892	7.32	1.29	12	0.28	1924.00	10944.00	22500	20230724	-37.38	13510	20240717	4.29	20700	-31.93	20240320	13510	4.29	20240717	22500	-37.38	20230724	13510	4.29	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
80	20240718	100656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-210	5	-1.48	313930460	22533	20.96	13850	14140	13810	18460	9940	14200	13932.03	2.64	203	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1879	7.27	1.28	12	0.17	1924.00	10944.00	22500	20230724	-37.82	13510	20240717	3.55	20700	-32.42	20240320	13510	3.55	20240717	22500	-37.82	20230724	13510	3.55	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
81	20240718	090656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	-300	5	-2.11	64067190	4614	4.29	13850	14140	13850	18460	9940	14200	13885.39	2.64	-509	15220	14710	14110	13600	13000	14410	13300	69	4260	500	10500	10	1	13428219	1867	7.22	1.27	12	0.03	1924.00	10944.00	22500	20230724	-38.22	13510	20240717	2.89	20700	-32.85	20240320	13510	2.89	20240717	22500	-38.22	20230724	13510	2.89	20240717	6.14	N	091580	500	69 억	354397	N	N	4	N	N
82	20240717	160723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14200	-260	5	-1.80	1516308150	106543	22.51	14600	14620	13510	18790	10130	14460	14231.90	2.62	3379	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1907	7.38	1.30	12	0.79	1924.00	10944.00	22500	20230724	-36.89	13510	20240717	5.11	20700	-31.40	20240320	13510	5.11	20240717	22500	-36.89	20230724	13510	5.11	20240717	6.16	N	091580	500	69 억	351326	N	N	4	N	N
83	20240717	150727	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14100	-360	5	-2.49	1427302720	100238	21.18	14600	14620	13510	18790	10130	14460	14239.14	2.62	4495	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1893	7.33	1.29	12	0.75	1924.00	10944.00	22500	20230724	-37.33	13510	20240717	4.37	20700	-31.88	20240320	13510	4.37	20240717	22500	-37.33	20230724	13510	4.37	20240717	6.16	N	091580	500	69 억	351326	N	N	92	N	N
84	20240717	140724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14140	-320	5	-2.21	1294336460	90818	19.19	14600	14620	13510	18790	10130	14460	14251.98	2.62	6566	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1899	7.35	1.29	12	0.68	1924.00	10944.00	22500	20230724	-37.16	13510	20240717	4.66	20700	-31.69	20240320	13510	4.66	20240717	22500	-37.16	20230724	13510	4.66	20240717	6.16	N	091580	500	69 억	351326	N	N	92	N	N
85	20240717	130723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14150	-310	5	-2.14	1152339320	80759	17.07	14600	14620	13510	18790	10130	14460	14268.87	2.62	8797	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1900	7.35	1.29	12	0.60	1924.00	10944.00	22500	20230724	-37.11	13510	20240717	4.74	20700	-31.64	20240320	13510	4.74	20240717	22500	-37.11	20230724	13510	4.74	20240717	6.16	N	091580	500	69 억	351326	N	N	92	N	N
86	20240717	120724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14210	-250	5	-1.73	1038641070	72742	15.37	14600	14620	13510	18790	10130	14460	14278.42	2.62	11044	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1908	7.39	1.30	12	0.54	1924.00	10944.00	22500	20230724	-36.84	13510	20240717	5.18	20700	-31.35	20240320	13510	5.18	20240717	22500	-36.84	20230724	13510	5.18	20240717	6.16	N	091580	500	69 억	351326	N	N	92	N	N
87	20240717	110724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14200	-260	5	-1.80	967700360	67748	14.32	14600	14620	13510	18790	10130	14460	14283.82	2.62	10858	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1907	7.38	1.30	12	0.50	1924.00	10944.00	22500	20230724	-36.89	13510	20240717	5.11	20700	-31.40	20240320	13510	5.11	20240717	22500	-36.89	20230724	13510	5.11	20240717	6.16	N	091580	500	69 억	351326	N	N	92	N	N
88	20240717	100723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	-50	5	-0.35	346706970	23925	5.06	14600	14620	14400	18790	10130	14460	14491.41	2.62	1395	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1935	7.49	1.32	12	0.18	1924.00	10944.00	22500	20230724	-35.96	13850	20231031	4.04	20700	-30.39	20240320	14000	2.93	20240530	22500	-35.96	20230724	13850	4.04	20231031	6.16	N	091580	500	69 억	351326	N	N	92	N	N
89	20240717	090559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	120	2	0.83	67276300	4621	0.98	14600	14620	14520	18790	10130	14460	14558.82	2.62	633	16393	15426	14823	13856	13253	15125	13555	69	4330	500	10700	10	1	13428219	1958	7.58	1.33	12	0.03	1924.00	10944.00	22500	20230724	-35.20	13850	20231031	5.27	20700	-29.57	20240320	14000	4.14	20240530	22500	-35.20	20230724	13850	5.27	20231031	6.16	N	091580	500	69 억	351326	N	N	92	N	N
90	20240716	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	240	2	1.69	7049425780	471715	600.95	14550	15790	14220	18480	9960	14220	14944.45	3.34	-91466	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1942	7.52	1.32	12	3.51	1924.00	10944.00	22500	20230724	-35.73	13850	20231031	4.40	20700	-30.14	20240320	14000	3.29	20240530	22500	-35.73	20230724	13850	4.40	20231031	6.20	N	091580	500	69 억	449133	N	N	92	N	N
91	20240716	150732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	160	2	1.13	6825526340	456228	581.22	14550	15790	14220	18480	9960	14220	14960.86	3.34	-92361	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1931	7.47	1.31	12	3.40	1924.00	10944.00	22500	20230724	-36.09	13850	20231031	3.83	20700	-30.53	20240320	14000	2.71	20240530	22500	-36.09	20230724	13850	3.83	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
92	20240716	140729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	260	2	1.83	6554311780	437470	557.32	14550	15790	14220	18480	9960	14220	14982.40	3.34	-86556	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1944	7.53	1.32	12	3.26	1924.00	10944.00	22500	20230724	-35.64	13850	20231031	4.55	20700	-30.05	20240320	14000	3.43	20240530	22500	-35.64	20230724	13850	4.55	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
93	20240716	130730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	300	2	2.11	6393570110	426394	543.21	14550	15790	14220	18480	9960	14220	14994.60	3.34	-82735	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1950	7.55	1.33	12	3.18	1924.00	10944.00	22500	20230724	-35.47	13850	20231031	4.84	20700	-29.86	20240320	14000	3.71	20240530	22500	-35.47	20230724	13850	4.84	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
94	20240716	120728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	350	2	2.46	6015603990	400400	510.10	14550	15790	14220	18480	9960	14220	15024.09	3.34	-72839	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1956	7.57	1.33	12	2.98	1924.00	10944.00	22500	20230724	-35.24	13850	20231031	5.20	20700	-29.61	20240320	14000	4.07	20240530	22500	-35.24	20230724	13850	5.20	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
95	20240716	110728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	320	2	2.25	5853150030	389242	495.88	14550	15790	14220	18480	9960	14220	15037.41	3.34	-71829	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1952	7.56	1.33	12	2.90	1924.00	10944.00	22500	20230724	-35.38	13850	20231031	4.98	20700	-29.76	20240320	14000	3.86	20240530	22500	-35.38	20230724	13850	4.98	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
96	20240716	100729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	390	2	2.74	5338784010	353976	450.95	14550	15790	14220	18480	9960	14220	15082.46	3.34	-63735	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	1962	7.59	1.33	12	2.64	1924.00	10944.00	22500	20230724	-35.07	13850	20231031	5.49	20700	-29.42	20240320	14000	4.36	20240530	22500	-35.07	20230724	13850	5.49	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
97	20240716	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	1090	2	7.67	2758782850	181479	231.20	14550	15790	14500	18480	9960	14220	15201.93	3.34	-24448	14520	14370	14240	14090	13960	14305	14025	69	4260	500	10520	10	1	13428219	2056	7.96	1.40	12	1.35	1924.00	10944.00	22500	20230724	-31.96	13850	20231031	10.54	20700	-26.04	20240320	14000	9.36	20240530	22500	-31.96	20230724	13850	10.54	20231031	6.20	N	091580	500	69 억	449133	N	N	91	N	N
98	20240715	160717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	-160	5	-1.11	1101689240	77621	222.26	14390	14390	14110	18690	10070	14380	14193.13	3.31	4571	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1909	7.39	1.30	12	0.58	1924.00	10944.00	22500	20230724	-36.80	13850	20231031	2.67	20700	-31.30	20240320	14000	1.57	20240530	22500	-36.80	20230724	13850	2.67	20231031	6.22	N	091580	500	69 억	444938	N	N	91	N	N
99	20240715	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	-210	5	-1.46	1025559870	72258	206.91	14390	14390	14110	18690	10070	14380	14193.02	3.31	2155	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1903	7.36	1.29	12	0.54	1924.00	10944.00	22500	20230724	-37.02	13850	20231031	2.31	20700	-31.55	20240320	14000	1.21	20240530	22500	-37.02	20230724	13850	2.31	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
100	20240715	140720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	-230	5	-1.60	960788080	67694	193.84	14390	14390	14110	18690	10070	14380	14193.09	3.31	149	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1900	7.35	1.29	12	0.50	1924.00	10944.00	22500	20230724	-37.11	13850	20231031	2.17	20700	-31.64	20240320	14000	1.07	20240530	22500	-37.11	20230724	13850	2.17	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
101	20240715	130722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-180	5	-1.25	838008500	59033	169.04	14390	14390	14110	18690	10070	14380	14195.58	3.31	-945	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1907	7.38	1.30	12	0.44	1924.00	10944.00	22500	20230724	-36.89	13850	20231031	2.53	20700	-31.40	20240320	14000	1.43	20240530	22500	-36.89	20230724	13850	2.53	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
102	20240715	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	-150	5	-1.04	760181130	53544	153.32	14390	14390	14110	18690	10070	14380	14197.30	3.31	-2370	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1911	7.40	1.30	12	0.40	1924.00	10944.00	22500	20230724	-36.76	13850	20231031	2.74	20700	-31.26	20240320	14000	1.64	20240530	22500	-36.76	20230724	13850	2.74	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
103	20240715	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	-240	5	-1.67	631154350	44426	127.21	14390	14390	14110	18690	10070	14380	14206.85	3.31	-3709	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1899	7.35	1.29	12	0.33	1924.00	10944.00	22500	20230724	-37.16	13850	20231031	2.09	20700	-31.69	20240320	14000	1.00	20240530	22500	-37.16	20230724	13850	2.09	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
104	20240715	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	-200	5	-1.39	419822500	29491	84.45	14390	14390	14130	18690	10070	14380	14235.59	3.31	-4239	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1904	7.37	1.30	12	0.22	1924.00	10944.00	22500	20230724	-36.98	13850	20231031	2.38	20700	-31.50	20240320	14000	1.29	20240530	22500	-36.98	20230724	13850	2.38	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
105	20240715	090721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-80	5	-0.56	90321610	6298	18.03	14390	14390	14280	18690	10070	14380	14341.29	3.31	-2503	14673	14526	14453	14306	14233	14490	14270	69	4310	500	10640	10	1	13428219	1920	7.43	1.31	12	0.05	1924.00	10944.00	22500	20230724	-36.44	13850	20231031	3.25	20700	-30.92	20240320	14000	2.14	20240530	22500	-36.44	20230724	13850	3.25	20231031	6.22	N	091580	500	69 억	444938	N	N	104	N	N
106	20240712	160714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-120	5	-0.83	502011350	34740	64.96	14480	14600	14380	18850	10150	14500	14450.54	3.33	-1267	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1931	7.47	1.31	12	0.26	1924.00	10944.00	22500	20230724	-36.09	13850	20231031	3.83	20700	-30.53	20240320	14000	2.71	20240530	22500	-36.09	20230724	13850	3.83	20231031	6.25	N	091580	500	69 억	446742	N	N	104	N	N
107	20240712	150720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	-80	5	-0.55	409500140	28313	52.94	14480	14600	14400	18850	10150	14500	14463.31	3.33	33	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1936	7.49	1.32	12	0.21	1924.00	10944.00	22500	20230724	-35.91	13850	20231031	4.12	20700	-30.34	20240320	14000	3.00	20240530	22500	-35.91	20230724	13850	4.12	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
108	20240712	140723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	-80	5	-0.55	339990800	23491	43.93	14480	14600	14410	18850	10150	14500	14473.22	3.33	287	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1936	7.49	1.32	12	0.17	1924.00	10944.00	22500	20230724	-35.91	13850	20231031	4.12	20700	-30.34	20240320	14000	3.00	20240530	22500	-35.91	20230724	13850	4.12	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
109	20240712	130717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	0	3	0.00	233631340	16133	30.17	14480	14600	14420	18850	10150	14500	14481.57	3.33	521	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1947	7.54	1.32	12	0.12	1924.00	10944.00	22500	20230724	-35.56	13850	20231031	4.69	20700	-29.95	20240320	14000	3.57	20240530	22500	-35.56	20230724	13850	4.69	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
110	20240712	120719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-10	5	-0.07	187178290	12928	24.17	14480	14600	14420	18850	10150	14500	14478.50	3.33	-1472	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1946	7.53	1.32	12	0.10	1924.00	10944.00	22500	20230724	-35.60	13850	20231031	4.62	20700	-30.00	20240320	14000	3.50	20240530	22500	-35.60	20230724	13850	4.62	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
111	20240712	110716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-50	5	-0.34	171954020	11876	22.21	14480	14600	14420	18850	10150	14500	14479.10	3.33	-1479	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1940	7.51	1.32	12	0.09	1924.00	10944.00	22500	20230724	-35.78	13850	20231031	4.33	20700	-30.19	20240320	14000	3.21	20240530	22500	-35.78	20230724	13850	4.33	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
112	20240712	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-70	5	-0.48	132771820	9163	17.13	14480	14600	14420	18850	10150	14500	14489.98	3.33	-1291	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1938	7.50	1.32	12	0.07	1924.00	10944.00	22500	20230724	-35.87	13850	20231031	4.19	20700	-30.29	20240320	14000	3.07	20240530	22500	-35.87	20230724	13850	4.19	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
113	20240712	090715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-50	5	-0.34	23183070	1604	3.00	14480	14500	14420	18850	10150	14500	14452.90	3.33	175	14813	14656	14493	14336	14173	14575	14255	69	4350	500	10730	10	1	13428219	1940	7.51	1.32	12	0.01	1924.00	10944.00	22500	20230724	-35.78	13850	20231031	4.33	20700	-30.19	20240320	14000	3.21	20240530	22500	-35.78	20230724	13850	4.33	20231031	6.25	N	091580	500	69 억	446742	N	N	62	N	N
114	20240711	160712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	0	3	0.00	764492810	52782	57.35	14650	14650	14330	18850	10150	14500	14483.79	3.40	-9857	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1947	7.54	1.32	12	0.39	1924.00	10944.00	22500	20230724	-35.56	13850	20231031	4.69	20700	-29.95	20240320	14000	3.57	20240530	22500	-35.56	20230724	13850	4.69	20231031	6.23	N	091580	500	69 억	456855	N	N	62	N	N
115	20240711	150718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-10	5	-0.07	711683850	49139	53.39	14650	14650	14330	18850	10150	14500	14483.08	3.40	-9190	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1946	7.53	1.32	12	0.37	1924.00	10944.00	22500	20230724	-35.60	13850	20231031	4.62	20700	-30.00	20240320	14000	3.50	20240530	22500	-35.60	20230724	13850	4.62	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
116	20240711	140717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	20	2	0.14	640630110	44240	48.07	14650	14650	14330	18850	10150	14500	14480.79	3.40	-9339	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1950	7.55	1.33	12	0.33	1924.00	10944.00	22500	20230724	-35.47	13850	20231031	4.84	20700	-29.86	20240320	14000	3.71	20240530	22500	-35.47	20230724	13850	4.84	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
117	20240711	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	80	2	0.55	568915890	39308	42.71	14650	14650	14330	18850	10150	14500	14473.29	3.40	-7846	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1958	7.58	1.33	12	0.29	1924.00	10944.00	22500	20230724	-35.20	13850	20231031	5.27	20700	-29.57	20240320	14000	4.14	20240530	22500	-35.20	20230724	13850	5.27	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
118	20240711	120715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	60	2	0.41	515089850	35611	38.69	14650	14650	14330	18850	10150	14500	14464.35	3.40	-7466	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1955	7.57	1.33	12	0.27	1924.00	10944.00	22500	20230724	-35.29	13850	20231031	5.13	20700	-29.66	20240320	14000	4.00	20240530	22500	-35.29	20230724	13850	5.13	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
119	20240711	110713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	30	2	0.21	430330520	29785	32.36	14650	14650	14330	18850	10150	14500	14447.89	3.40	-4955	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1951	7.55	1.33	12	0.22	1924.00	10944.00	22500	20230724	-35.42	13850	20231031	4.91	20700	-29.81	20240320	14000	3.79	20240530	22500	-35.42	20230724	13850	4.91	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
120	20240711	100714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-20	5	-0.14	347207950	24051	26.13	14650	14650	14330	18850	10150	14500	14436.32	3.40	-6788	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1944	7.53	1.32	12	0.18	1924.00	10944.00	22500	20230724	-35.64	13850	20231031	4.55	20700	-30.05	20240320	14000	3.43	20240530	22500	-35.64	20230724	13850	4.55	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
121	20240711	090712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	140	2	0.97	39477660	2699	2.93	14650	14650	14600	18850	10150	14500	14626.77	3.40	-1771	14973	14736	14603	14366	14233	14670	14300	69	4350	500	10730	10	1	13428219	1966	7.61	1.34	12	0.02	1924.00	10944.00	22500	20230724	-34.93	13850	20231031	5.70	20700	-29.28	20240320	14000	4.57	20240530	22500	-34.93	20230724	13850	5.70	20231031	6.23	N	091580	500	69 억	456855	N	N	34	N	N
122	20240710	160711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	-340	5	-2.29	1334398230	91784	220.17	14840	14840	14470	19290	10390	14840	14538.44	3.57	-21121	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1947	7.54	1.32	12	0.68	1924.00	10944.00	22500	20230724	-35.56	13850	20231031	4.69	20700	-29.95	20240320	14000	3.57	20240530	22500	-35.56	20230724	13850	4.69	20231031	6.23	N	091580	500	69 억	479224	N	N	34	N	N
123	20240710	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-330	5	-2.22	1272647340	87527	209.96	14840	14840	14470	19290	10390	14840	14540.02	3.57	-20246	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1948	7.54	1.33	12	0.65	1924.00	10944.00	22500	20230724	-35.51	13850	20231031	4.77	20700	-29.90	20240320	14000	3.64	20240530	22500	-35.51	20230724	13850	4.77	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
124	20240710	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-350	5	-2.36	1174939760	80781	193.78	14840	14840	14470	19290	10390	14840	14544.72	3.57	-18512	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1946	7.53	1.32	12	0.60	1924.00	10944.00	22500	20230724	-35.60	13850	20231031	4.62	20700	-30.00	20240320	14000	3.50	20240530	22500	-35.60	20230724	13850	4.62	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
125	20240710	130712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-300	5	-2.02	992033890	68162	163.51	14840	14840	14500	19290	10390	14840	14554.02	3.57	-18430	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1952	7.56	1.33	12	0.51	1924.00	10944.00	22500	20230724	-35.38	13850	20231031	4.98	20700	-29.76	20240320	14000	3.86	20240530	22500	-35.38	20230724	13850	4.98	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
126	20240710	120711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-290	5	-1.95	860099910	59082	141.72	14840	14840	14500	19290	10390	14840	14557.68	3.57	-17858	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1954	7.56	1.33	12	0.44	1924.00	10944.00	22500	20230724	-35.33	13850	20231031	5.05	20700	-29.71	20240320	14000	3.93	20240530	22500	-35.33	20230724	13850	5.05	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
127	20240710	110712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-310	5	-2.09	755252250	51866	124.41	14840	14840	14500	19290	10390	14840	14561.55	3.57	-16654	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1951	7.55	1.33	12	0.39	1924.00	10944.00	22500	20230724	-35.42	13850	20231031	4.91	20700	-29.81	20240320	14000	3.79	20240530	22500	-35.42	20230724	13850	4.91	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
128	20240710	100708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-290	5	-1.95	374456220	25661	61.55	14840	14840	14530	19290	10390	14840	14592.33	3.57	-14002	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1954	7.56	1.33	12	0.19	1924.00	10944.00	22500	20230724	-35.33	13850	20231031	5.05	20700	-29.71	20240320	14000	3.93	20240530	22500	-35.33	20230724	13850	5.05	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
129	20240710	090712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-230	5	-1.55	41125320	2801	6.72	14840	14840	14610	19290	10390	14840	14681.81	3.57	-1712	15086	14962	14846	14722	14606	15025	14785	69	4450	500	10980	10	1	13428219	1962	7.59	1.33	12	0.02	1924.00	10944.00	22500	20230724	-35.07	13850	20231031	5.49	20700	-29.42	20240320	14000	4.36	20240530	22500	-35.07	20230724	13850	5.49	20231031	6.23	N	091580	500	69 억	479224	N	N	17	N	N
130	20240709	160709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	60	2	0.41	607806990	41007	107.64	14730	14970	14730	19210	10350	14780	14822.00	3.59	-3244	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1993	7.71	1.36	12	0.31	1924.00	10944.00	22500	20230724	-34.04	13850	20231031	7.15	20700	-28.31	20240320	14000	6.00	20240530	22500	-34.04	20230724	13850	7.15	20231031	6.24	N	091580	500	69 억	482468	N	N	17	N	N
131	20240709	150711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	20	2	0.14	586750150	39587	103.91	14730	14970	14730	19210	10350	14780	14821.79	3.59	-3099	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1987	7.69	1.35	12	0.29	1924.00	10944.00	22500	20230724	-34.22	13850	20231031	6.86	20700	-28.50	20240320	14000	5.71	20240530	22500	-34.22	20230724	13850	6.86	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
132	20240709	140711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	40	2	0.27	524248400	35369	92.84	14730	14970	14730	19210	10350	14780	14822.26	3.59	-2868	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1990	7.70	1.35	12	0.26	1924.00	10944.00	22500	20230724	-34.13	13850	20231031	7.00	20700	-28.41	20240320	14000	5.86	20240530	22500	-34.13	20230724	13850	7.00	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
133	20240709	130714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	90	2	0.61	435543960	29387	77.14	14730	14970	14730	19210	10350	14780	14820.97	3.59	-2025	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1997	7.73	1.36	12	0.22	1924.00	10944.00	22500	20230724	-33.91	13850	20231031	7.36	20700	-28.16	20240320	14000	6.21	20240530	22500	-33.91	20230724	13850	7.36	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
134	20240709	120715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	50	2	0.34	385684710	26032	68.33	14730	14970	14730	19210	10350	14780	14815.79	3.59	-2461	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1991	7.71	1.36	12	0.19	1924.00	10944.00	22500	20230724	-34.09	13850	20231031	7.08	20700	-28.36	20240320	14000	5.93	20240530	22500	-34.09	20230724	13850	7.08	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
135	20240709	110715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	40	2	0.27	326409080	22035	57.84	14730	14970	14730	19210	10350	14780	14813.21	3.59	-2460	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1990	7.70	1.35	12	0.16	1924.00	10944.00	22500	20230724	-34.13	13850	20231031	7.00	20700	-28.41	20240320	14000	5.86	20240530	22500	-34.13	20230724	13850	7.00	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
136	20240709	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	140	2	0.95	226294070	15293	40.14	14730	14970	14730	19210	10350	14780	14797.23	3.59	1063	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	2003	7.75	1.36	12	0.11	1924.00	10944.00	22500	20230724	-33.69	13850	20231031	7.73	20700	-27.92	20240320	14000	6.57	20240530	22500	-33.69	20230724	13850	7.73	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
137	20240709	090711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	90	2	0.61	67138520	4553	11.95	14730	14880	14730	19210	10350	14780	14746.00	3.59	589	15360	15070	14790	14500	14220	15215	14645	69	4430	500	10930	10	1	13428219	1997	7.73	1.36	12	0.03	1924.00	10944.00	22500	20230724	-33.91	13850	20231031	7.36	20700	-28.16	20240320	14000	6.21	20240530	22500	-33.91	20230724	13850	7.36	20231031	6.24	N	091580	500	69 억	482468	N	N	15	N	N
138	20240708	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	60	2	0.41	552209040	37353	53.33	14760	15080	14510	19130	10310	14720	14783.56	3.52	9401	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1985	7.68	1.35	12	0.28	1924.00	10944.00	22500	20230724	-34.31	13850	20231031	6.71	20700	-28.60	20240320	14000	5.57	20240530	22500	-34.31	20230724	13850	6.71	20231031	6.26	N	091580	500	69 억	472671	N	N	15	N	N
139	20240708	150707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	30	2	0.20	527311240	35668	50.92	14760	15080	14510	19130	10310	14720	14783.87	3.52	8997	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1981	7.67	1.35	12	0.27	1924.00	10944.00	22500	20230724	-34.44	13850	20231031	6.50	20700	-28.74	20240320	14000	5.36	20240530	22500	-34.44	20230724	13850	6.50	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
140	20240708	140709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	110	2	0.75	456298700	30858	44.05	14760	15080	14510	19130	10310	14720	14787.05	3.52	8877	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1991	7.71	1.36	12	0.23	1924.00	10944.00	22500	20230724	-34.09	13850	20231031	7.08	20700	-28.36	20240320	14000	5.93	20240530	22500	-34.09	20230724	13850	7.08	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
141	20240708	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	130	2	0.88	416354220	28159	40.20	14760	15080	14510	19130	10310	14720	14785.83	3.52	8902	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1994	7.72	1.36	12	0.21	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
142	20240708	120707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	140	2	0.95	389044010	26319	37.57	14760	15080	14510	19130	10310	14720	14781.87	3.52	8781	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1995	7.72	1.36	12	0.20	1924.00	10944.00	22500	20230724	-33.96	13850	20231031	7.29	20700	-28.21	20240320	14000	6.14	20240530	22500	-33.96	20230724	13850	7.29	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
143	20240708	110705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	130	2	0.88	373860550	25297	36.11	14760	15080	14510	19130	10310	14720	14778.85	3.52	8554	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1994	7.72	1.36	12	0.19	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
144	20240708	100705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	130	2	0.88	240474020	16371	23.37	14760	14850	14510	19130	10310	14720	14689.02	3.52	6282	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1994	7.72	1.36	12	0.12	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
145	20240708	090706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-80	5	-0.54	70373400	4805	6.86	14760	14800	14510	19130	10310	14720	14645.87	3.52	-375	15360	15040	14870	14550	14380	14955	14465	69	4410	500	10890	10	1	13428219	1966	7.61	1.34	12	0.04	1924.00	10944.00	22500	20230724	-34.93	13850	20231031	5.70	20700	-29.28	20240320	14000	4.57	20240530	22500	-34.93	20230724	13850	5.70	20231031	6.26	N	091580	500	69 억	472671	N	N	21	N	N
146	20240705	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-120	5	-0.81	1020386390	68681	163.55	15000	15190	14700	19290	10390	14840	14856.97	3.60	-11337	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1977	7.65	1.35	12	0.51	1924.00	10944.00	22500	20230724	-34.58	13850	20231031	6.28	20700	-28.89	20240320	14000	5.14	20240530	22500	-34.58	20230724	13850	6.28	20231031	6.28	N	091580	500	69 억	483595	N	N	21	N	N
147	20240705	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	-70	5	-0.47	944184630	63515	151.25	15000	15190	14700	19290	10390	14840	14865.54	3.60	-9488	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1983	7.68	1.35	12	0.47	1924.00	10944.00	22500	20230724	-34.36	13850	20231031	6.64	20700	-28.65	20240320	14000	5.50	20240530	22500	-34.36	20230724	13850	6.64	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
148	20240705	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	-10	5	-0.07	743489920	49928	118.90	15000	15190	14760	19290	10390	14840	14891.24	3.60	-7051	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1991	7.71	1.36	12	0.37	1924.00	10944.00	22500	20230724	-34.09	13850	20231031	7.08	20700	-28.36	20240320	14000	5.93	20240530	22500	-34.09	20230724	13850	7.08	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
149	20240705	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-40	5	-0.27	699038460	46928	111.75	15000	15190	14760	19290	10390	14840	14895.98	3.60	-6861	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1987	7.69	1.35	12	0.35	1924.00	10944.00	22500	20230724	-34.22	13850	20231031	6.86	20700	-28.50	20240320	14000	5.71	20240530	22500	-34.22	20230724	13850	6.86	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
150	20240705	120704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	10	2	0.07	573498490	38464	91.60	15000	15190	14760	19290	10390	14840	14910.01	3.60	-7909	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1994	7.72	1.36	12	0.29	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
151	20240705	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	10	2	0.07	545174030	36557	87.05	15000	15190	14760	19290	10390	14840	14912.99	3.60	-8095	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1994	7.72	1.36	12	0.27	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
152	20240705	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-40	5	-0.27	432627230	28950	68.94	15000	15190	14800	19290	10390	14840	14943.95	3.60	-6219	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	1987	7.69	1.35	12	0.22	1924.00	10944.00	22500	20230724	-34.22	13850	20231031	6.86	20700	-28.50	20240320	14000	5.71	20240530	22500	-34.22	20230724	13850	6.86	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
153	20240705	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	130	2	0.88	171222850	11389	27.12	15000	15190	14910	19290	10390	14840	15034.05	3.60	217	15200	15020	14860	14680	14520	14940	14600	69	4450	500	10980	10	1	13428219	2010	7.78	1.37	12	0.08	1924.00	10944.00	22500	20230724	-33.47	13850	20231031	8.09	20700	-27.68	20240320	14000	6.93	20240530	22500	-33.47	20230724	13850	8.09	20231031	6.28	N	091580	500	69 억	483595	N	N	25	N	N
154	20240704	160700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	90	2	0.61	596154830	40204	49.58	14980	15040	14700	19170	10330	14750	14828.15	3.66	-7073	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1993	7.71	1.36	12	0.30	1924.00	10944.00	22500	20230724	-34.04	13850	20231031	7.15	20700	-28.31	20240320	14000	6.00	20240530	22500	-34.04	20230724	13850	7.15	20231031	6.28	N	091580	500	69 억	490886	N	N	25	N	N
155	20240704	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	110	2	0.75	554680400	37407	46.13	14980	15040	14700	19170	10330	14750	14828.25	3.66	-6996	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1995	7.72	1.36	12	0.28	1924.00	10944.00	22500	20230724	-33.96	13850	20231031	7.29	20700	-28.21	20240320	14000	6.14	20240530	22500	-33.96	20230724	13850	7.29	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
156	20240704	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	20	2	0.14	484871000	32691	40.32	14980	15040	14700	19170	10330	14750	14831.94	3.66	-7740	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1983	7.68	1.35	12	0.24	1924.00	10944.00	22500	20230724	-34.36	13850	20231031	6.64	20700	-28.65	20240320	14000	5.50	20240530	22500	-34.36	20230724	13850	6.64	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
157	20240704	130703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	0	3	0.00	450918100	30391	37.48	14980	15040	14700	19170	10330	14750	14837.22	3.66	-7854	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1981	7.67	1.35	12	0.23	1924.00	10944.00	22500	20230724	-34.44	13850	20231031	6.50	20700	-28.74	20240320	14000	5.36	20240530	22500	-34.44	20230724	13850	6.50	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
158	20240704	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-30	5	-0.20	420230830	28311	34.91	14980	15040	14700	19170	10330	14750	14843.38	3.66	-7428	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1977	7.65	1.35	12	0.21	1924.00	10944.00	22500	20230724	-34.58	13850	20231031	6.28	20700	-28.89	20240320	14000	5.14	20240530	22500	-34.58	20230724	13850	6.28	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
159	20240704	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	20	2	0.14	347136270	23352	28.80	14980	15040	14750	19170	10330	14750	14865.38	3.66	-5442	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1983	7.68	1.35	12	0.17	1924.00	10944.00	22500	20230724	-34.36	13850	20231031	6.64	20700	-28.65	20240320	14000	5.50	20240530	22500	-34.36	20230724	13850	6.64	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
160	20240704	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	20	2	0.14	251505930	16878	20.81	14980	15040	14770	19170	10330	14750	14901.41	3.66	-4320	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	1983	7.68	1.35	12	0.13	1924.00	10944.00	22500	20230724	-34.36	13850	20231031	6.64	20700	-28.65	20240320	14000	5.50	20240530	22500	-34.36	20230724	13850	6.64	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
161	20240704	090702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	230	2	1.56	86540090	5787	7.14	14980	15000	14840	19170	10330	14750	14954.22	3.66	101	15383	15066	14863	14546	14343	14965	14445	69	4420	500	10910	10	1	13428219	2012	7.79	1.37	12	0.04	1924.00	10944.00	22500	20230724	-33.42	13850	20231031	8.16	20700	-27.63	20240320	14000	7.00	20240530	22500	-33.42	20230724	13850	8.16	20231031	6.28	N	091580	500	69 억	490886	N	N	44	N	N
162	20240703	160658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	70	2	0.48	1189561440	80082	110.42	14820	15180	14660	19080	10280	14680	14854.31	3.66	-6651	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	1981	7.67	1.35	12	0.60	1924.00	10944.00	22500	20230724	-34.44	13850	20231031	6.50	20700	-28.74	20240320	14000	5.36	20240530	22500	-34.44	20230724	13850	6.50	20231031	6.31	N	091580	500	69 억	491211	N	N	44	N	N
163	20240703	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	70	2	0.48	1121987930	75492	104.09	14820	15180	14660	19080	10280	14680	14862.34	3.66	-6768	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	1981	7.67	1.35	12	0.56	1924.00	10944.00	22500	20230724	-34.44	13850	20231031	6.50	20700	-28.74	20240320	14000	5.36	20240530	22500	-34.44	20230724	13850	6.50	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
164	20240703	140701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-10	5	-0.07	852711050	57172	78.83	14820	15180	14660	19080	10280	14680	14914.84	3.66	-10825	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	1970	7.62	1.34	12	0.43	1924.00	10944.00	22500	20230724	-34.80	13850	20231031	5.92	20700	-29.13	20240320	14000	4.79	20240530	22500	-34.80	20230724	13850	5.92	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
165	20240703	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	200	2	1.36	555491660	37052	51.09	14820	15180	14820	19080	10280	14680	14992.22	3.66	457	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	1998	7.73	1.36	12	0.28	1924.00	10944.00	22500	20230724	-33.87	13850	20231031	7.44	20700	-28.12	20240320	14000	6.29	20240530	22500	-33.87	20230724	13850	7.44	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
166	20240703	120659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	190	2	1.29	468772120	31224	43.05	14820	15180	14820	19080	10280	14680	15013.20	3.66	1916	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	1997	7.73	1.36	12	0.23	1924.00	10944.00	22500	20230724	-33.91	13850	20231031	7.36	20700	-28.16	20240320	14000	6.21	20240530	22500	-33.91	20230724	13850	7.36	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
167	20240703	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	190	2	1.29	431246570	28697	39.57	14820	15180	14820	19080	10280	14680	15027.58	3.66	3129	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	1997	7.73	1.36	12	0.21	1924.00	10944.00	22500	20230724	-33.91	13850	20231031	7.36	20700	-28.16	20240320	14000	6.21	20240530	22500	-33.91	20230724	13850	7.36	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
168	20240703	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	280	2	1.91	365685290	24294	33.50	14820	15180	14820	19080	10280	14680	15052.49	3.66	5471	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	2009	7.78	1.37	12	0.18	1924.00	10944.00	22500	20230724	-33.51	13850	20231031	8.01	20700	-27.73	20240320	14000	6.86	20240530	22500	-33.51	20230724	13850	8.01	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
169	20240703	090659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	290	2	1.98	41345350	2774	3.82	14820	14970	14820	19080	10280	14680	14904.60	3.66	1049	15533	15106	14853	14426	14173	14980	14300	69	4400	500	10860	10	1	13428219	2010	7.78	1.37	12	0.02	1924.00	10944.00	22500	20230724	-33.47	13850	20231031	8.09	20700	-27.68	20240320	14000	6.93	20240530	22500	-33.47	20230724	13850	8.09	20231031	6.31	N	091580	500	69 억	491211	N	N	34	N	N
170	20240702	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-440	5	-2.91	1064399020	71996	166.25	15190	15280	14600	19650	10590	15120	14784.15	3.91	-32823	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1971	7.63	1.34	12	0.54	1924.00	10944.00	22500	20230724	-34.76	13850	20231031	5.99	20700	-29.08	20240320	14000	4.86	20240530	22500	-34.76	20230724	13850	5.99	20231031	6.33	N	091580	500	69 억	525298	N	N	34	N	N
171	20240702	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-420	5	-2.78	955338380	64564	149.09	15190	15280	14600	19650	10590	15120	14796.77	3.91	-30091	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1974	7.64	1.34	12	0.48	1924.00	10944.00	22500	20230724	-34.67	13850	20231031	6.14	20700	-28.99	20240320	14000	5.00	20240530	22500	-34.67	20230724	13850	6.14	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
172	20240702	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-400	5	-2.65	872709730	58949	136.13	15190	15280	14600	19650	10590	15120	14804.49	3.91	-28018	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1977	7.65	1.35	12	0.44	1924.00	10944.00	22500	20230724	-34.58	13850	20231031	6.28	20700	-28.89	20240320	14000	5.14	20240530	22500	-34.58	20230724	13850	6.28	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
173	20240702	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-370	5	-2.45	797576830	53828	124.30	15190	15280	14600	19650	10590	15120	14817.14	3.91	-25210	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1981	7.67	1.35	12	0.40	1924.00	10944.00	22500	20230724	-34.44	13850	20231031	6.50	20700	-28.74	20240320	14000	5.36	20240530	22500	-34.44	20230724	13850	6.50	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
174	20240702	120659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-420	5	-2.78	671357540	45230	104.45	15190	15280	14600	19650	10590	15120	14843.19	3.91	-24298	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1974	7.64	1.34	12	0.34	1924.00	10944.00	22500	20230724	-34.67	13850	20231031	6.14	20700	-28.99	20240320	14000	5.00	20240530	22500	-34.67	20230724	13850	6.14	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
175	20240702	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-340	5	-2.25	519474870	34913	80.62	15190	15280	14600	19650	10590	15120	14879.12	3.91	-19325	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1985	7.68	1.35	12	0.26	1924.00	10944.00	22500	20230724	-34.31	13850	20231031	6.71	20700	-28.60	20240320	14000	5.57	20240530	22500	-34.31	20230724	13850	6.71	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
176	20240702	100658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-280	5	-1.85	431533650	28958	66.87	15190	15280	14600	19650	10590	15120	14902.05	3.91	-15579	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	1993	7.71	1.36	12	0.22	1924.00	10944.00	22500	20230724	-34.04	13850	20231031	7.15	20700	-28.31	20240320	14000	6.00	20240530	22500	-34.04	20230724	13850	7.15	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
177	20240702	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-140	5	-0.93	83343600	5520	12.75	15190	15280	14960	19650	10590	15120	15098.48	3.91	-3105	15346	15232	15026	14912	14706	15290	14970	69	4530	500	11180	10	1	13428219	2012	7.79	1.37	12	0.04	1924.00	10944.00	22500	20230724	-33.42	13850	20231031	8.16	20700	-27.63	20240320	14000	7.00	20240530	22500	-33.42	20230724	13850	8.16	20231031	6.33	N	091580	500	69 억	525298	N	N	20	N	N
178	20240701	160656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	110	2	0.73	646158810	43054	98.99	15010	15140	14820	19510	10510	15010	15008.06	3.95	-5287	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2030	7.86	1.38	12	0.32	1924.00	10944.00	22500	20230724	-32.80	13850	20231031	9.17	20700	-26.96	20240320	14000	8.00	20240530	22500	-32.80	20230724	13850	9.17	20231031	6.29	N	091580	500	69 억	530234	N	N	20	N	N
179	20240701	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	70	2	0.47	607332340	40482	93.08	15010	15140	14820	19510	10510	15010	15002.53	3.95	-4853	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2025	7.84	1.38	12	0.30	1924.00	10944.00	22500	20230724	-32.98	13850	20231031	8.88	20700	-27.15	20240320	14000	7.71	20240530	22500	-32.98	20230724	13850	8.88	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N
180	20240701	140657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	40	2	0.27	568773120	37924	87.20	15010	15140	14820	19510	10510	15010	14997.71	3.95	-5107	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2021	7.82	1.38	12	0.28	1924.00	10944.00	22500	20230724	-33.11	13850	20231031	8.66	20700	-27.29	20240320	14000	7.50	20240530	22500	-33.11	20230724	13850	8.66	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N
181	20240701	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	70	2	0.47	477848180	31895	73.34	15010	15140	14820	19510	10510	15010	14981.92	3.95	-1874	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2025	7.84	1.38	12	0.24	1924.00	10944.00	22500	20230724	-32.98	13850	20231031	8.88	20700	-27.15	20240320	14000	7.71	20240530	22500	-32.98	20230724	13850	8.88	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N
182	20240701	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	120	2	0.80	420143480	28072	64.55	15010	15140	14820	19510	10510	15010	14966.64	3.95	348	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2032	7.86	1.38	12	0.21	1924.00	10944.00	22500	20230724	-32.76	13850	20231031	9.24	20700	-26.91	20240320	14000	8.07	20240530	22500	-32.76	20230724	13850	9.24	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N
183	20240701	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	50	2	0.33	345158580	23109	53.13	15010	15110	14820	19510	10510	15010	14936.11	3.95	-585	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2022	7.83	1.38	12	0.17	1924.00	10944.00	22500	20230724	-33.07	13850	20231031	8.74	20700	-27.25	20240320	14000	7.57	20240530	22500	-33.07	20230724	13850	8.74	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N
184	20240701	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-10	5	-0.07	267417260	17944	41.26	15010	15010	14820	19510	10510	15010	14902.88	3.95	-1372	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	2014	7.80	1.37	12	0.13	1924.00	10944.00	22500	20230724	-33.33	13850	20231031	8.30	20700	-27.54	20240320	14000	7.14	20240530	22500	-33.33	20230724	13850	8.30	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N
185	20240701	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-160	5	-1.07	108041720	7243	16.65	15010	15010	14820	19510	10510	15010	14916.71	3.95	-848	15470	15240	14990	14760	14510	15355	14875	69	4500	500	11100	10	1	13428219	1994	7.72	1.36	12	0.05	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.29	N	091580	500	69 억	530234	N	N	4	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History