KissMeData/356860/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

83 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	161225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	620	2	3.32	1654650490	86870	89.16	18680	19360	18590	24250	13080	18680	19047.39	1.66	16021	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1898	75.39	1.70	12	0.88	256.00	11330.00	33000	20240104	-41.52	18120	20240726	6.51	33000	-41.52	20240104	18120	6.51	20240726	33000	-41.52	20240104	18120	6.51	20240726	7.33	N	356860	500	49 억	163641	N	N	16	N	N
3	20240731	151243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19280	600	2	3.21	1601071020	84093	86.31	18680	19360	18590	24250	13080	18680	19039.30	1.66	16443	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1896	75.31	1.70	12	0.86	256.00	11330.00	33000	20240104	-41.58	18120	20240726	6.40	33000	-41.58	20240104	18120	6.40	20240726	33000	-41.58	20240104	18120	6.40	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
4	20240731	141243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19250	570	2	3.05	1311515850	69073	70.89	18680	19330	18590	24250	13080	18680	18987.40	1.66	10329	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1893	75.20	1.70	12	0.70	256.00	11330.00	33000	20240104	-41.67	18120	20240726	6.24	33000	-41.67	20240104	18120	6.24	20240726	33000	-41.67	20240104	18120	6.24	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
5	20240731	131238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19230	550	2	2.94	1033290940	54597	56.04	18680	19280	18590	24250	13080	18680	18925.80	1.66	8795	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1891	75.12	1.70	12	0.56	256.00	11330.00	33000	20240104	-41.73	18120	20240726	6.13	33000	-41.73	20240104	18120	6.13	20240726	33000	-41.73	20240104	18120	6.13	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
6	20240731	121237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18790	110	2	0.59	664414910	35295	36.22	18680	19030	18590	24250	13080	18680	18824.63	1.66	-1066	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1848	73.40	1.66	12	0.36	256.00	11330.00	33000	20240104	-43.06	18120	20240726	3.70	33000	-43.06	20240104	18120	3.70	20240726	33000	-43.06	20240104	18120	3.70	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
7	20240731	111240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	70	2	0.37	602033970	31977	32.82	18680	19030	18590	24250	13080	18680	18827.11	1.66	-1286	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1844	73.24	1.65	12	0.33	256.00	11330.00	33000	20240104	-43.18	18120	20240726	3.48	33000	-43.18	20240104	18120	3.48	20240726	33000	-43.18	20240104	18120	3.48	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
8	20240731	101238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19010	330	2	1.77	398357600	21213	21.77	18680	19020	18590	24250	13080	18680	18778.95	1.66	3942	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1869	74.26	1.68	12	0.22	256.00	11330.00	33000	20240104	-42.39	18120	20240726	4.91	33000	-42.39	20240104	18120	4.91	20240726	33000	-42.39	20240104	18120	4.91	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
9	20240731	091236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18590	-90	5	-0.48	111448960	5970	6.13	18680	18780	18590	24250	13080	18680	18668.16	1.66	-2845	19520	19100	18890	18470	18260	18995	18365	49	5570	500	13440	10	1	9832630	1828	72.62	1.64	12	0.06	256.00	11330.00	33000	20240104	-43.67	18120	20240726	2.59	33000	-43.67	20240104	18120	2.59	20240726	33000	-43.67	20240104	18120	2.59	20240726	7.33	N	356860	500	49 억	163641	N	N	8	N	N
10	20240730	161205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18680	-220	5	-1.16	1836808570	97046	198.59	19050	19310	18680	24550	13230	18900	18928.54	2.03	-36384	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1837	72.97	1.65	12	0.99	256.00	11330.00	33000	20240104	-43.39	18120	20240726	3.09	33000	-43.39	20240104	18120	3.09	20240726	33000	-43.39	20240104	18120	3.09	20240726	7.41	N	356860	500	49 억	200009	N	N	8	N	N
11	20240730	151231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	-200	5	-1.06	1753973060	92617	189.53	19050	19310	18680	24550	13230	18900	18938.48	2.03	-35023	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1839	73.05	1.65	12	0.94	256.00	11330.00	33000	20240104	-43.33	18120	20240726	3.20	33000	-43.33	20240104	18120	3.20	20240726	33000	-43.33	20240104	18120	3.20	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
12	20240730	141213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18780	-120	5	-0.63	1567428360	82650	169.13	19050	19310	18680	24550	13230	18900	18965.72	2.03	-31023	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1847	73.36	1.66	12	0.84	256.00	11330.00	33000	20240104	-43.09	18120	20240726	3.64	33000	-43.09	20240104	18120	3.64	20240726	33000	-43.09	20240104	18120	3.64	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
13	20240730	131220	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18710	-190	5	-1.01	1426413510	75116	153.72	19050	19310	18680	24550	13230	18900	18991.12	2.03	-29215	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1840	73.09	1.65	12	0.76	256.00	11330.00	33000	20240104	-43.30	18120	20240726	3.26	33000	-43.30	20240104	18120	3.26	20240726	33000	-43.30	20240104	18120	3.26	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
14	20240730	121211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	-150	5	-0.79	1250421620	65708	134.46	19050	19310	18710	24550	13230	18900	19032.70	2.03	-25970	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1844	73.24	1.65	12	0.67	256.00	11330.00	33000	20240104	-43.18	18120	20240726	3.48	33000	-43.18	20240104	18120	3.48	20240726	33000	-43.18	20240104	18120	3.48	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
15	20240730	111221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18730	-170	5	-0.90	1128710170	59230	121.21	19050	19310	18730	24550	13230	18900	19060.04	2.03	-22560	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1842	73.16	1.65	12	0.60	256.00	11330.00	33000	20240104	-43.24	18120	20240726	3.37	33000	-43.24	20240104	18120	3.37	20240726	33000	-43.24	20240104	18120	3.37	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
16	20240730	101230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18940	40	2	0.21	908572430	47532	97.27	19050	19310	18830	24550	13230	18900	19121.25	2.03	-13695	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1862	73.98	1.67	12	0.48	256.00	11330.00	33000	20240104	-42.61	18120	20240726	4.53	33000	-42.61	20240104	18120	4.53	20240726	33000	-42.61	20240104	18120	4.53	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
17	20240730	091236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	200	2	1.06	223057100	11672	23.89	19050	19230	19050	24550	13230	18900	19137.99	2.03	-425	19353	19126	18793	18566	18233	19240	18680	49	5650	500	13600	10	1	9832630	1878	74.61	1.69	12	0.12	256.00	11330.00	33000	20240104	-42.12	18120	20240726	5.41	33000	-42.12	20240104	18120	5.41	20240726	33000	-42.12	20240104	18120	5.41	20240726	7.41	N	356860	500	49 억	200009	N	N	3	N	N
18	20240729	161204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18900	500	2	2.72	919549050	48781	115.16	18460	19020	18460	23900	12880	18400	18850.53	1.97	6370	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1858	73.83	1.67	12	0.50	256.00	11330.00	33000	20240104	-42.73	18120	20240726	4.30	33000	-42.73	20240104	18120	4.30	20240726	33000	-42.73	20240104	18120	4.30	20240726	7.48	N	356860	500	49 억	194028	N	N	3	N	N
19	20240729	151221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18940	540	2	2.93	879789630	46678	110.20	18460	19020	18460	23900	12880	18400	18848.06	1.97	6457	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1862	73.98	1.67	12	0.47	256.00	11330.00	33000	20240104	-42.61	18120	20240726	4.53	33000	-42.61	20240104	18120	4.53	20240726	33000	-42.61	20240104	18120	4.53	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
20	20240729	141229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18940	540	2	2.93	740838010	39331	92.85	18460	19020	18460	23900	12880	18400	18835.98	1.97	5550	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1862	73.98	1.67	12	0.40	256.00	11330.00	33000	20240104	-42.61	18120	20240726	4.53	33000	-42.61	20240104	18120	4.53	20240726	33000	-42.61	20240104	18120	4.53	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
21	20240729	131226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18910	510	2	2.77	698389980	37089	87.56	18460	19020	18460	23900	12880	18400	18830.11	1.97	5174	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1859	73.87	1.67	12	0.38	256.00	11330.00	33000	20240104	-42.70	18120	20240726	4.36	33000	-42.70	20240104	18120	4.36	20240726	33000	-42.70	20240104	18120	4.36	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
22	20240729	121227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18900	500	2	2.72	645130410	34278	80.92	18460	19020	18460	23900	12880	18400	18820.54	1.97	3739	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1858	73.83	1.67	12	0.35	256.00	11330.00	33000	20240104	-42.73	18120	20240726	4.30	33000	-42.73	20240104	18120	4.30	20240726	33000	-42.73	20240104	18120	4.30	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
23	20240729	111214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18990	590	2	3.21	568448480	30225	71.35	18460	19020	18460	23900	12880	18400	18807.23	1.97	4149	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1867	74.18	1.68	12	0.31	256.00	11330.00	33000	20240104	-42.45	18120	20240726	4.80	33000	-42.45	20240104	18120	4.80	20240726	33000	-42.45	20240104	18120	4.80	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
24	20240729	101211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18850	450	2	2.45	239580270	12843	30.32	18460	18850	18460	23900	12880	18400	18654.54	1.97	1326	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1853	73.63	1.66	12	0.13	256.00	11330.00	33000	20240104	-42.88	18120	20240726	4.03	33000	-42.88	20240104	18120	4.03	20240726	33000	-42.88	20240104	18120	4.03	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
25	20240729	091209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18710	310	2	1.68	74961710	4043	9.54	18460	18750	18460	23900	12880	18400	18541.11	1.97	1691	19066	18732	18426	18092	17786	18900	18260	49	5500	500	13240	10	1	9832630	1840	73.09	1.65	12	0.04	256.00	11330.00	33000	20240104	-43.30	18120	20240726	3.26	33000	-43.30	20240104	18120	3.26	20240726	33000	-43.30	20240104	18120	3.26	20240726	7.48	N	356860	500	49 억	194028	N	N	0	N	N
26	20240726	161152	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18400	120	2	0.66	774261590	41997	61.76	18230	18760	18120	23750	12800	18280	18436.37	1.96	1865	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1809	71.88	1.62	12	0.43	256.00	11330.00	33000	20240104	-44.24	18120	20240726	1.55	33000	-44.24	20240104	18120	1.55	20240726	33000	-44.24	20240104	18120	1.55	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
27	20240726	151204	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18490	210	2	1.15	715433580	38801	57.06	18230	18760	18120	23750	12800	18280	18438.53	1.96	2085	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1818	72.23	1.63	12	0.39	256.00	11330.00	33000	20240104	-43.97	18120	20240726	2.04	33000	-43.97	20240104	18120	2.04	20240726	33000	-43.97	20240104	18120	2.04	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
28	20240726	141204	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18480	200	2	1.09	565903220	30700	45.15	18230	18760	18120	23750	12800	18280	18433.33	1.96	195	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1817	72.19	1.63	12	0.31	256.00	11330.00	33000	20240104	-44.00	18120	20240726	1.99	33000	-44.00	20240104	18120	1.99	20240726	33000	-44.00	20240104	18120	1.99	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
29	20240726	131205	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18510	230	2	1.26	531592610	28844	42.42	18230	18760	18120	23750	12800	18280	18429.92	1.96	44	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1820	72.30	1.63	12	0.29	256.00	11330.00	33000	20240104	-43.91	18120	20240726	2.15	33000	-43.91	20240104	18120	2.15	20240726	33000	-43.91	20240104	18120	2.15	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
30	20240726	121210	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18510	230	2	1.26	431414540	23428	34.46	18230	18760	18120	23750	12800	18280	18414.48	1.96	-1477	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1820	72.30	1.63	12	0.24	256.00	11330.00	33000	20240104	-43.91	18120	20240726	2.15	33000	-43.91	20240104	18120	2.15	20240726	33000	-43.91	20240104	18120	2.15	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
31	20240726	111209	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18700	420	2	2.30	357783230	19478	28.65	18230	18760	18120	23750	12800	18280	18368.58	1.96	156	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1839	73.05	1.65	12	0.20	256.00	11330.00	33000	20240104	-43.33	18120	20240726	3.20	33000	-43.33	20240104	18120	3.20	20240726	33000	-43.33	20240104	18120	3.20	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
32	20240726	101202	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18350	70	2	0.38	199609020	10932	16.08	18230	18420	18120	23750	12800	18280	18259.15	1.96	599	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1804	71.68	1.62	12	0.11	256.00	11330.00	33000	20240104	-44.39	18120	20240726	1.27	33000	-44.39	20240104	18120	1.27	20240726	33000	-44.39	20240104	18120	1.27	20240726	7.57	N	356860	500	49 억	192411	N	N	0	N	N
33	20240726	091201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18410	130	2	0.71	74015080	4043	5.95	18230	18420	18200	23750	12800	18280	18306.97	1.96	1358	18766	18522	18346	18102	17926	18435	18015	49	5470	500	13160	10	1	9832630	1810	71.91	1.62	12	0.04	256.00	11330.00	33000	20240104	-44.21	18170	20240725	1.32	33000	-44.21	20240104	18170	1.32	20240725	33000	-44.21	20240104	18170	1.32	20240725	7.57	N	356860	500	49 억	192411	N	N	0	N	N
34	20240725	161159	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18280	-670	5	-3.54	1239730280	67549	100.59	18430	18590	18170	24600	13270	18950	18353.38	1.99	-4108	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1797	71.41	1.61	12	0.69	256.00	11330.00	33000	20240104	-44.61	18170	20240725	0.61	33000	-44.61	20240104	18170	0.61	20240725	33000	-44.61	20240104	18170	0.61	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
35	20240725	151213	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18350	-600	5	-3.17	1181428360	64360	95.84	18430	18590	18170	24600	13270	18950	18356.56	1.99	-3537	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1804	71.68	1.62	12	0.65	256.00	11330.00	33000	20240104	-44.39	18170	20240725	0.99	33000	-44.39	20240104	18170	0.99	20240725	33000	-44.39	20240104	18170	0.99	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
36	20240725	141208	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18460	-490	5	-2.59	953295920	51936	77.34	18430	18590	18170	24600	13270	18950	18355.20	1.99	295	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1815	72.11	1.63	12	0.53	256.00	11330.00	33000	20240104	-44.06	18170	20240725	1.60	33000	-44.06	20240104	18170	1.60	20240725	33000	-44.06	20240104	18170	1.60	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
37	20240725	131200	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18430	-520	5	-2.74	808426800	44102	65.67	18430	18590	18170	24600	13270	18950	18330.84	1.99	-2928	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1812	71.99	1.63	12	0.45	256.00	11330.00	33000	20240104	-44.15	18170	20240725	1.43	33000	-44.15	20240104	18170	1.43	20240725	33000	-44.15	20240104	18170	1.43	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
38	20240725	121206	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18360	-590	5	-3.11	769593170	41991	62.53	18430	18590	18170	24600	13270	18950	18327.57	1.99	-3304	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1805	71.72	1.62	12	0.43	256.00	11330.00	33000	20240104	-44.36	18170	20240725	1.05	33000	-44.36	20240104	18170	1.05	20240725	33000	-44.36	20240104	18170	1.05	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
39	20240725	111205	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18350	-600	5	-3.17	642318420	35040	52.18	18430	18590	18170	24600	13270	18950	18331.01	1.99	-7036	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1804	71.68	1.62	12	0.36	256.00	11330.00	33000	20240104	-44.39	18170	20240725	0.99	33000	-44.39	20240104	18170	0.99	20240725	33000	-44.39	20240104	18170	0.99	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
40	20240725	101157	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18320	-630	5	-3.32	553573710	30198	44.97	18430	18590	18170	24600	13270	18950	18331.47	1.99	-7767	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1801	71.56	1.62	12	0.31	256.00	11330.00	33000	20240104	-44.48	18170	20240725	0.83	33000	-44.48	20240104	18170	0.83	20240725	33000	-44.48	20240104	18170	0.83	20240725	7.68	N	356860	500	49 억	195902	N	N	0	N	N
41	20240725	091152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18480	-470	5	-2.48	104498940	5673	8.45	18430	18590	18380	24600	13270	18950	18420.40	1.99	-993	19843	19396	18873	18426	17903	19620	18650	49	5650	500	13640	10	1	9832630	1817	72.19	1.63	12	0.06	256.00	11330.00	33000	20240104	-44.00	18350	20240724	0.71	33000	-44.00	20240104	18350	0.71	20240724	33000	-44.00	20240104	18350	0.71	20240724	7.68	N	356860	500	49 억	195902	N	N	0	N	N
42	20240724	161150	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18950	290	2	1.55	1261618580	66914	60.31	18350	19320	18350	24250	13070	18660	18854.23	1.89	8452	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1863	74.02	1.67	12	0.68	256.00	11330.00	33000	20240104	-42.58	18350	20240724	3.27	33000	-42.58	20240104	18350	3.27	20240724	33000	-42.58	20240104	18350	3.27	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
43	20240724	151208	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18990	330	2	1.77	1225931370	65033	58.62	18350	19320	18350	24250	13070	18660	18850.91	1.89	8507	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1867	74.18	1.68	12	0.66	256.00	11330.00	33000	20240104	-42.45	18350	20240724	3.49	33000	-42.45	20240104	18350	3.49	20240724	33000	-42.45	20240104	18350	3.49	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
44	20240724	141202	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18790	130	2	0.70	983381960	52204	47.06	18350	19320	18350	24250	13070	18660	18837.29	1.89	5192	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1848	73.40	1.66	12	0.53	256.00	11330.00	33000	20240104	-43.06	18350	20240724	2.40	33000	-43.06	20240104	18350	2.40	20240724	33000	-43.06	20240104	18350	2.40	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
45	20240724	131207	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18840	180	2	0.96	591328340	31501	28.39	18350	19000	18350	24250	13070	18660	18771.73	1.89	7307	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1852	73.59	1.66	12	0.32	256.00	11330.00	33000	20240104	-42.91	18350	20240724	2.67	33000	-42.91	20240104	18350	2.67	20240724	33000	-42.91	20240104	18350	2.67	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
46	20240724	121206	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18880	220	2	1.18	485770340	25899	23.34	18350	19000	18350	24250	13070	18660	18756.34	1.89	5322	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1856	73.75	1.67	12	0.26	256.00	11330.00	33000	20240104	-42.79	18350	20240724	2.89	33000	-42.79	20240104	18350	2.89	20240724	33000	-42.79	20240104	18350	2.89	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
47	20240724	111204	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18970	310	2	1.66	377942500	20202	18.21	18350	18970	18350	24250	13070	18660	18708.17	1.89	4562	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1865	74.10	1.67	12	0.21	256.00	11330.00	33000	20240104	-42.52	18350	20240724	3.38	33000	-42.52	20240104	18350	3.38	20240724	33000	-42.52	20240104	18350	3.38	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
48	20240724	101230	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18720	60	2	0.32	223353520	11997	10.81	18350	18850	18350	24250	13070	18660	18617.45	1.89	1556	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1841	73.12	1.65	12	0.12	256.00	11330.00	33000	20240104	-43.27	18350	20240724	2.02	33000	-43.27	20240104	18350	2.02	20240724	33000	-43.27	20240104	18350	2.02	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
49	20240724	091153	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18520	-140	5	-0.75	67227020	3645	3.29	18350	18570	18350	24250	13070	18660	18443.63	1.89	553	19673	19166	18783	18276	17893	18975	18085	49	5590	500	13430	10	1	9832630	1821	72.34	1.63	12	0.04	256.00	11330.00	33000	20240104	-43.88	18350	20240724	0.93	33000	-43.88	20240104	18350	0.93	20240724	33000	-43.88	20240104	18350	0.93	20240724	7.74	N	356860	500	49 억	186111	N	N	4	N	N
50	20240723	161143	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18660	-40	5	-0.21	2064010800	110281	86.29	18900	19290	18400	24300	13090	18700	18716.11	1.85	5249	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1835	72.89	1.65	12	1.12	256.00	11330.00	33000	20240104	-43.45	18400	20240723	1.41	33000	-43.45	20240104	18400	1.41	20240723	33000	-43.45	20240104	18400	1.41	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
51	20240723	151213	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18650	-50	5	-0.27	1979748400	105765	82.75	18900	19290	18400	24300	13090	18700	18718.38	1.85	3079	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1834	72.85	1.65	12	1.08	256.00	11330.00	33000	20240104	-43.48	18400	20240723	1.36	33000	-43.48	20240104	18400	1.36	20240723	33000	-43.48	20240104	18400	1.36	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
52	20240723	141147	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18740	40	2	0.21	1832702820	97893	76.59	18900	19290	18400	24300	13090	18700	18721.50	1.85	-646	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1843	73.20	1.65	12	1.00	256.00	11330.00	33000	20240104	-43.21	18400	20240723	1.85	33000	-43.21	20240104	18400	1.85	20240723	33000	-43.21	20240104	18400	1.85	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
53	20240723	131144	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18500	-200	5	-1.07	1597771800	85323	66.76	18900	19290	18400	24300	13090	18700	18726.17	1.85	-2380	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1819	72.27	1.63	12	0.87	256.00	11330.00	33000	20240104	-43.94	18400	20240723	0.54	33000	-43.94	20240104	18400	0.54	20240723	33000	-43.94	20240104	18400	0.54	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
54	20240723	121152	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18520	-180	5	-0.96	1485878580	79260	62.01	18900	19290	18410	24300	13090	18700	18746.91	1.85	-4233	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1821	72.34	1.63	12	0.81	256.00	11330.00	33000	20240104	-43.88	18410	20240723	0.60	33000	-43.88	20240104	18410	0.60	20240723	33000	-43.88	20240104	18410	0.60	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
55	20240723	111150	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18530	-170	5	-0.91	1390534720	74097	57.98	18900	19290	18410	24300	13090	18700	18766.44	1.85	-3761	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1822	72.38	1.64	12	0.75	256.00	11330.00	33000	20240104	-43.85	18410	20240723	0.65	33000	-43.85	20240104	18410	0.65	20240723	33000	-43.85	20240104	18410	0.65	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
56	20240723	101145	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18500	-200	5	-1.07	1083957410	57480	44.97	18900	19290	18470	24300	13090	18700	18858.09	1.85	-5106	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1819	72.27	1.63	12	0.58	256.00	11330.00	33000	20240104	-43.94	18470	20240723	0.16	33000	-43.94	20240104	18470	0.16	20240723	33000	-43.94	20240104	18470	0.16	20240723	7.77	N	356860	500	49 억	181685	N	N	4	N	N
57	20240723	091158	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19160	460	2	2.46	394987520	20719	16.21	18900	19290	18900	24300	13090	18700	19064.62	1.85	-1081	19746	19222	18856	18332	17966	19040	18150	49	5600	500	13460	10	1	9832630	1884	74.84	1.69	12	0.21	256.00	11330.00	33000	20240104	-41.94	18490	20240722	3.62	33000	-41.94	20240104	18490	3.62	20240722	33000	-41.94	20240104	18490	3.62	20240722	7.77	N	356860	500	49 억	181685	N	N	4	N	N
58	20240722	161136	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18700	-600	5	-3.11	2352294670	125744	80.55	19300	19380	18490	25050	13510	19300	18707.02	1.86	-4761	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1839	73.05	1.65	12	1.28	256.00	11330.00	33000	20240104	-43.33	18490	20240722	1.14	33000	-43.33	20240104	18490	1.14	20240722	33000	-43.33	20240104	18490	1.14	20240722	8.11	N	356860	500	49 억	182479	N	N	4	N	N
59	20240722	151149	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18740	-560	5	-2.90	2263596490	121005	77.52	19300	19380	18490	25050	13510	19300	18706.64	1.86	-6712	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1843	73.20	1.65	12	1.23	256.00	11330.00	33000	20240104	-43.21	18490	20240722	1.35	33000	-43.21	20240104	18490	1.35	20240722	33000	-43.21	20240104	18490	1.35	20240722	8.11	N	356860	500	49 억	182479	N	N	5	N	N
60	20240722	141157	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18560	-740	5	-3.83	1991728200	106407	68.17	19300	19380	18490	25050	13510	19300	18718.02	1.86	-15692	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1825	72.50	1.64	12	1.08	256.00	11330.00	33000	20240104	-43.76	18490	20240722	0.38	33000	-43.76	20240104	18490	0.38	20240722	33000	-43.76	20240104	18490	0.38	20240722	8.11	N	356860	500	49 억	182479	N	N	5	N	N
61	20240722	131151	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18520	-780	5	-4.04	1820767930	97205	62.27	19300	19380	18490	25050	13510	19300	18731.22	1.86	-18876	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1821	72.34	1.63	12	0.99	256.00	11330.00	33000	20240104	-43.88	18490	20240722	0.16	33000	-43.88	20240104	18490	0.16	20240722	33000	-43.88	20240104	18490	0.16	20240722	8.11	N	356860	500	49 억	182479	N	N	5	N	N
62	20240722	121150	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18560	-740	5	-3.83	1490648040	79390	50.86	19300	19380	18550	25050	13510	19300	18776.27	1.86	-19907	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1825	72.50	1.64	12	0.81	256.00	11330.00	33000	20240104	-43.76	18550	20240722	0.05	33000	-43.76	20240104	18550	0.05	20240722	33000	-43.76	20240104	18550	0.05	20240722	8.11	N	356860	500	49 억	182479	N	N	5	N	N
63	20240722	111147	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18570	-730	5	-3.78	1274544990	67761	43.41	19300	19380	18550	25050	13510	19300	18809.42	1.86	-20604	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1826	72.54	1.64	12	0.69	256.00	11330.00	33000	20240104	-43.73	18550	20240722	0.11	33000	-43.73	20240104	18550	0.11	20240722	33000	-43.73	20240104	18550	0.11	20240722	8.11	N	356860	500	49 억	182479	N	N	5	N	N
64	20240722	101146	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18630	-670	5	-3.47	1026085600	54401	34.85	19300	19380	18600	25050	13510	19300	18861.52	1.86	-19278	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1832	72.77	1.64	12	0.55	256.00	11330.00	33000	20240104	-43.55	18600	20240722	0.16	33000	-43.55	20240104	18600	0.16	20240722	33000	-43.55	20240104	18600	0.16	20240722	8.11	N	356860	500	49 억	182479	N	N	5	N	N
65	20240722	091150	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	-60	5	-0.31	126788770	6581	4.22	19300	19380	19180	25050	13510	19300	19265.88	1.86	-3370	20206	19752	19436	18982	18666	19595	18825	49	5750	500	13890	10	1	9832630	1892	75.16	1.70	12	0.07	256.00	11330.00	33000	20240104	-41.70	19000	20240718	1.26	33000	-41.70	20240104	19000	1.26	20240718	33000	-41.70	20240104	19000	1.26	20240718	8.11	N	356860	500	49 억	182479	N	N	5	N	N
66	20240719	161118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-530	5	-2.67	2975839720	153633	38.70	19610	19890	19120	25750	13890	19830	19370.06	1.96	-9132	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1898	75.39	1.70	12	1.56	256.00	11330.00	33000	20240104	-41.52	19000	20240718	1.58	33000	-41.52	20240104	19000	1.58	20240718	33000	-41.52	20240104	19000	1.58	20240718	8.18	N	356860	500	49 억	192696	N	N	5	N	N
67	20240719	151130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19360	-470	5	-2.37	2851345570	147190	37.08	19610	19890	19120	25750	13890	19830	19371.81	1.96	-9001	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1904	75.62	1.71	12	1.50	256.00	11330.00	33000	20240104	-41.33	19000	20240718	1.89	33000	-41.33	20240104	19000	1.89	20240718	33000	-41.33	20240104	19000	1.89	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
68	20240719	141132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19370	-460	5	-2.32	2429932630	125312	31.57	19610	19890	19120	25750	13890	19830	19390.99	1.96	-15545	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1905	75.66	1.71	12	1.27	256.00	11330.00	33000	20240104	-41.30	19000	20240718	1.95	33000	-41.30	20240104	19000	1.95	20240718	33000	-41.30	20240104	19000	1.95	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
69	20240719	131123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19170	-660	5	-3.33	2227128620	114747	28.90	19610	19890	19120	25750	13890	19830	19408.96	1.96	-17854	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1885	74.88	1.69	12	1.17	256.00	11330.00	33000	20240104	-41.91	19000	20240718	0.89	33000	-41.91	20240104	19000	0.89	20240718	33000	-41.91	20240104	19000	0.89	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
70	20240719	121121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19350	-480	5	-2.42	1681018110	86312	21.74	19610	19890	19270	25750	13890	19830	19475.98	1.96	-11542	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1903	75.59	1.71	12	0.88	256.00	11330.00	33000	20240104	-41.36	19000	20240718	1.84	33000	-41.36	20240104	19000	1.84	20240718	33000	-41.36	20240104	19000	1.84	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
71	20240719	111133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19380	-450	5	-2.27	1269492430	64991	16.37	19610	19890	19300	25750	13890	19830	19533.27	1.96	1751	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1906	75.70	1.71	12	0.66	256.00	11330.00	33000	20240104	-41.27	19000	20240718	2.00	33000	-41.27	20240104	19000	2.00	20240718	33000	-41.27	20240104	19000	2.00	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
72	20240719	101120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	-250	5	-1.26	772098270	39351	9.91	19610	19890	19340	25750	13890	19830	19620.70	1.96	-1266	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1925	76.48	1.73	12	0.40	256.00	11330.00	33000	20240104	-40.67	19000	20240718	3.05	33000	-40.67	20240104	19000	3.05	20240718	33000	-40.67	20240104	19000	3.05	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
73	20240719	091135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19740	-90	5	-0.45	330506330	16939	4.27	19610	19760	19340	25750	13890	19830	19511.18	1.96	-224	21010	20420	19710	19120	18410	20065	18765	49	5920	500	14270	10	1	9832630	1941	77.11	1.74	12	0.17	256.00	11330.00	33000	20240104	-40.18	19000	20240718	3.89	33000	-40.18	20240104	19000	3.89	20240718	33000	-40.18	20240104	19000	3.89	20240718	8.18	N	356860	500	49 억	192696	N	N	6	N	N
74	20240718	161111	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19830	-470	5	-2.32	7694730270	395293	218.70	19870	20300	19000	26350	14250	20300	19465.30	1.26	67406	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1950	77.46	1.75	12	4.02	256.00	11330.00	33000	20240104	-39.91	19000	20240718	4.37	33000	-39.91	20240104	19000	4.37	20240718	33000	-39.91	20240104	19000	4.37	20240718	8.19	N	356860	500	49 억	123926	N	N	6	N	N
75	20240718	151122	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19730	-570	5	-2.81	7364199390	378609	209.47	19870	20300	19000	26350	14250	20300	19450.67	1.26	56200	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1940	77.07	1.74	12	3.85	256.00	11330.00	33000	20240104	-40.21	19000	20240718	3.84	33000	-40.21	20240104	19000	3.84	20240718	33000	-40.21	20240104	19000	3.84	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
76	20240718	141114	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19510	-790	5	-3.89	5927690480	306350	169.49	19870	19980	19000	26350	14250	20300	19349.41	1.26	46914	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1918	76.21	1.72	12	3.12	256.00	11330.00	33000	20240104	-40.88	19000	20240718	2.68	33000	-40.88	20240104	19000	2.68	20240718	33000	-40.88	20240104	19000	2.68	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
77	20240718	131114	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19230	-1070	5	-5.27	4937903810	254998	141.08	19870	19980	19000	26350	14250	20300	19364.48	1.26	29518	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1891	75.12	1.70	12	2.59	256.00	11330.00	33000	20240104	-41.73	19000	20240718	1.21	33000	-41.73	20240104	19000	1.21	20240718	33000	-41.73	20240104	19000	1.21	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
78	20240718	121113	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19140	-1160	5	-5.71	4321837740	222793	123.26	19870	19980	19000	26350	14250	20300	19398.44	1.26	12623	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1882	74.77	1.69	12	2.27	256.00	11330.00	33000	20240104	-42.00	19000	20240718	0.74	33000	-42.00	20240104	19000	0.74	20240718	33000	-42.00	20240104	19000	0.74	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
79	20240718	111122	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19280	-1020	5	-5.02	3280728980	168411	93.17	19870	19980	19260	26350	14250	20300	19480.49	1.26	6249	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1896	75.31	1.70	12	1.71	256.00	11330.00	33000	20240104	-41.58	19260	20240718	0.10	33000	-41.58	20240104	19260	0.10	20240718	33000	-41.58	20240104	19260	0.10	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
80	20240718	101123	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19420	-880	5	-4.33	2142873700	109680	60.68	19870	19980	19290	26350	14250	20300	19537.51	1.26	-709	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1909	75.86	1.71	12	1.12	256.00	11330.00	33000	20240104	-41.15	19290	20240718	0.67	33000	-41.15	20240104	19290	0.67	20240718	33000	-41.15	20240104	19290	0.67	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
81	20240718	091125	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19490	-810	5	-3.99	573394460	29147	16.13	19870	19980	19420	26350	14250	20300	19672.50	1.26	1754	22300	21300	20800	19800	19300	21050	19550	49	6050	500	14610	10	1	9832630	1916	76.13	1.72	12	0.30	256.00	11330.00	33000	20240104	-40.94	19420	20240718	0.36	33000	-40.94	20240104	19420	0.36	20240718	33000	-40.94	20240104	19420	0.36	20240718	8.19	N	356860	500	49 억	123926	N	N	10	N	N
82	20240717	161211	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20300	-1400	5	-6.45	3653406900	174903	228.51	21750	21800	20300	28200	15200	21700	20892.25	1.17	7240	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	1996	79.30	1.79	12	1.78	256.00	11330.00	33000	20240104	-38.48	20300	20240717	0.00	33000	-38.48	20240104	20300	0.00	20240717	33000	-38.48	20240104	20300	0.00	20240717	8.24	N	356860	500	49 억	114933	N	N	10	N	N
83	20240717	151217	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20350	-1350	5	-6.22	3235705150	154355	201.67	21750	21800	20350	28200	15200	21700	20962.63	1.17	5623	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2001	79.49	1.80	12	1.57	256.00	11330.00	33000	20240104	-38.33	20350	20240717	0.00	33000	-38.33	20240104	20350	0.00	20240717	33000	-38.33	20240104	20350	0.00	20240717	8.24	N	356860	500	49 억	114933	N	N	55	N	N
84	20240717	141214	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20600	-1100	5	-5.07	2556680850	121160	158.30	21750	21800	20450	28200	15200	21700	21101.57	1.17	3220	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2026	80.47	1.82	12	1.23	256.00	11330.00	33000	20240104	-37.58	20450	20240717	0.73	33000	-37.58	20240104	20450	0.73	20240717	33000	-37.58	20240104	20450	0.73	20240717	8.24	N	356860	500	49 억	114933	N	N	55	N	N
85	20240717	131212	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21000	-700	5	-3.23	1794452900	84341	110.19	21750	21800	20950	28200	15200	21700	21276.04	1.17	-1906	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2065	82.03	1.85	12	0.86	256.00	11330.00	33000	20240104	-36.36	20950	20240717	0.24	33000	-36.36	20240104	20950	0.24	20240717	33000	-36.36	20240104	20950	0.24	20240717	8.24	N	356860	500	49 억	114933	N	N	55	N	N
86	20240717	121213	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21000	-700	5	-3.23	1553629100	72865	95.20	21750	21800	21000	28200	15200	21700	21321.90	1.17	-1957	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2065	82.03	1.85	12	0.74	256.00	11330.00	33000	20240104	-36.36	21000	20240717	0.00	33000	-36.36	20240104	21000	0.00	20240717	33000	-36.36	20240104	21000	0.00	20240717	8.24	N	356860	500	49 억	114933	N	N	55	N	N
87	20240717	111215	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21200	-500	5	-2.30	1270293800	59436	77.65	21750	21800	21100	28200	15200	21700	21372.33	1.17	-674	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2085	82.81	1.87	12	0.60	256.00	11330.00	33000	20240104	-35.76	21100	20240717	0.47	33000	-35.76	20240104	21100	0.47	20240717	33000	-35.76	20240104	21100	0.47	20240717	8.24	N	356860	500	49 억	114933	N	N	55	N	N
88	20240717	101219	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21400	-300	5	-1.38	728396150	33869	44.25	21750	21800	21350	28200	15200	21700	21506.14	1.17	-3593	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2104	83.59	1.89	12	0.34	256.00	11330.00	33000	20240104	-35.15	21350	20240717	0.23	33000	-35.15	20240104	21350	0.23	20240717	33000	-35.15	20240104	21350	0.23	20240717	8.24	N	356860	500	49 억	114933	N	N	55	N	N
89	20240717	090957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	0	3	0.00	105624200	4864	6.35	21750	21800	21650	28200	15200	21700	21715.58	1.17	-266	22433	22066	21833	21466	21233	21950	21350	49	6500	500	15620	50	1	9832630	2134	84.77	1.92	12	0.05	256.00	11330.00	33000	20240104	-34.24	21600	20240715	0.46	33000	-34.24	20240104	21600	0.46	20240715	33000	-34.24	20240104	21600	0.46	20240715	8.24	N	356860	500	49 억	114933	N	N	55	N	N
90	20240716	161216	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	1646178050	75870	114.96	22150	22200	21600	28850	15550	22200	21696.43	1.23	-6983	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2134	84.77	1.92	12	0.77	256.00	11330.00	33000	20240104	-34.24	21600	20240716	0.46	33000	-34.24	20240104	21600	0.46	20240716	33000	-34.24	20240104	21600	0.46	20240716	8.24	N	356860	500	49 억	121175	N	N	55	N	N
91	20240716	151229	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	1473525050	67914	102.90	22150	22200	21600	28850	15550	22200	21695.90	1.23	-6686	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2134	84.77	1.92	12	0.69	256.00	11330.00	33000	20240104	-34.24	21600	20240716	0.46	33000	-34.24	20240104	21600	0.46	20240716	33000	-34.24	20240104	21600	0.46	20240716	8.24	N	356860	500	49 억	121175	N	N	54	N	N
92	20240716	141223	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21650	-550	5	-2.48	1207199000	55627	84.28	22150	22200	21600	28850	15550	22200	21700.43	1.23	-7460	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2129	84.57	1.91	12	0.57	256.00	11330.00	33000	20240104	-34.39	21600	20240716	0.23	33000	-34.39	20240104	21600	0.23	20240716	33000	-34.39	20240104	21600	0.23	20240716	8.24	N	356860	500	49 억	121175	N	N	54	N	N
93	20240716	131225	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21650	-550	5	-2.48	1032363750	47554	72.05	22150	22200	21600	28850	15550	22200	21707.87	1.23	-7707	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2129	84.57	1.91	12	0.48	256.00	11330.00	33000	20240104	-34.39	21600	20240716	0.23	33000	-34.39	20240104	21600	0.23	20240716	33000	-34.39	20240104	21600	0.23	20240716	8.24	N	356860	500	49 억	121175	N	N	54	N	N
94	20240716	121221	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	789782800	36345	55.07	22150	22200	21600	28850	15550	22200	21728.37	1.23	-5605	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2134	84.77	1.92	12	0.37	256.00	11330.00	33000	20240104	-34.24	21600	20240716	0.46	33000	-34.24	20240104	21600	0.46	20240716	33000	-34.24	20240104	21600	0.46	20240716	8.24	N	356860	500	49 억	121175	N	N	54	N	N
95	20240716	111224	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	623335550	28658	43.42	22150	22200	21600	28850	15550	22200	21748.67	1.23	-4868	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2134	84.77	1.92	12	0.29	256.00	11330.00	33000	20240104	-34.24	21600	20240716	0.46	33000	-34.24	20240104	21600	0.46	20240716	33000	-34.24	20240104	21600	0.46	20240716	8.24	N	356860	500	49 억	121175	N	N	54	N	N
96	20240716	101223	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	395791550	18148	27.50	22150	22200	21600	28850	15550	22200	21806.10	1.23	-4749	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2134	84.77	1.92	12	0.18	256.00	11330.00	33000	20240104	-34.24	21600	20240716	0.46	33000	-34.24	20240104	21600	0.46	20240716	33000	-34.24	20240104	21600	0.46	20240716	8.24	N	356860	500	49 억	121175	N	N	54	N	N
97	20240716	091221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-50	5	-0.23	32612100	1474	2.23	22150	22200	22000	28850	15550	22200	22117.14	1.23	-269	22600	22400	22000	21800	21400	22500	21900	49	6650	500	15980	50	1	9832630	2178	86.52	1.95	12	0.01	256.00	11330.00	33000	20240104	-32.88	21600	20240715	2.55	33000	-32.88	20240104	21600	2.55	20240715	33000	-32.88	20240104	21600	2.55	20240715	8.24	N	356860	500	49 억	121175	N	N	54	N	N
98	20240715	161203	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22200	250	2	1.14	1436240200	65628	42.30	22000	22200	21600	28500	15400	21950	21883.58	1.25	-897	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2183	86.72	1.96	12	0.67	256.00	11330.00	33000	20240104	-32.73	21600	20240715	2.78	33000	-32.73	20240104	21600	2.78	20240715	33000	-32.73	20240104	21600	2.78	20240715	8.66	N	356860	500	49 억	122662	N	N	54	N	N
99	20240715	151211	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22150	200	2	0.91	1374498750	62842	40.50	22000	22200	21600	28500	15400	21950	21872.28	1.25	-912	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2178	86.52	1.95	12	0.64	256.00	11330.00	33000	20240104	-32.88	21600	20240715	2.55	33000	-32.88	20240104	21600	2.55	20240715	33000	-32.88	20240104	21600	2.55	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
100	20240715	141208	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22050	100	2	0.46	1143773150	52387	33.77	22000	22100	21600	28500	15400	21950	21833.12	1.25	-6933	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2168	86.13	1.95	12	0.53	256.00	11330.00	33000	20240104	-33.18	21600	20240715	2.08	33000	-33.18	20240104	21600	2.08	20240715	33000	-33.18	20240104	21600	2.08	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
101	20240715	131211	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21900	-50	5	-0.23	1026873950	47057	30.33	22000	22100	21600	28500	15400	21950	21821.89	1.25	-9638	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2153	85.55	1.93	12	0.48	256.00	11330.00	33000	20240104	-33.64	21600	20240715	1.39	33000	-33.64	20240104	21600	1.39	20240715	33000	-33.64	20240104	21600	1.39	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
102	20240715	121209	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22000	50	2	0.23	953808450	43734	28.19	22000	22050	21600	28500	15400	21950	21809.28	1.25	-9782	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2163	85.94	1.94	12	0.44	256.00	11330.00	33000	20240104	-33.33	21600	20240715	1.85	33000	-33.33	20240104	21600	1.85	20240715	33000	-33.33	20240104	21600	1.85	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
103	20240715	111209	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21750	-200	5	-0.91	848399100	38911	25.08	22000	22050	21600	28500	15400	21950	21803.54	1.25	-10396	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2139	84.96	1.92	12	0.40	256.00	11330.00	33000	20240104	-34.09	21600	20240715	0.69	33000	-34.09	20240104	21600	0.69	20240715	33000	-34.09	20240104	21600	0.69	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
104	20240715	101207	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21900	-50	5	-0.23	715562700	32810	21.15	22000	22050	21600	28500	15400	21950	21809.24	1.25	-10417	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2153	85.55	1.93	12	0.33	256.00	11330.00	33000	20240104	-33.64	21600	20240715	1.39	33000	-33.64	20240104	21600	1.39	20240715	33000	-33.64	20240104	21600	1.39	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
105	20240715	091209	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21900	-50	5	-0.23	225199350	10316	6.65	22000	22050	21700	28500	15400	21950	21829.98	1.25	-1937	22850	22400	22050	21600	21250	22225	21425	49	6550	500	15800	50	1	9832630	2153	85.55	1.93	12	0.10	256.00	11330.00	33000	20240104	-33.64	21700	20240715	0.92	33000	-33.64	20240104	21700	0.92	20240715	33000	-33.64	20240104	21700	0.92	20240715	8.66	N	356860	500	49 억	122662	N	N	1	N	N
106	20240712	161159	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21950	-550	5	-2.44	3358998700	153099	185.19	22150	22500	21700	29250	15750	22500	21940.02	1.37	-12833	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2158	85.74	1.94	12	1.56	256.00	11330.00	33000	20240104	-33.48	21700	20240712	1.15	33000	-33.48	20240104	21700	1.15	20240712	33000	-33.48	20240104	21700	1.15	20240712	8.57	N	356860	500	49 억	134495	N	N	1	N	N
107	20240712	151207	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21850	-650	5	-2.89	3250224950	148139	179.19	22150	22500	21700	29250	15750	22500	21940.37	1.37	-12406	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2148	85.35	1.93	12	1.51	256.00	11330.00	33000	20240104	-33.79	21700	20240712	0.69	33000	-33.79	20240104	21700	0.69	20240712	33000	-33.79	20240104	21700	0.69	20240712	8.57	N	356860	500	49 억	134495	N	N	56	N	N
108	20240712	141210	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21750	-750	5	-3.33	2963163600	134976	163.27	22150	22500	21700	29250	15750	22500	21953.26	1.37	-12718	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2139	84.96	1.92	12	1.37	256.00	11330.00	33000	20240104	-34.09	21700	20240712	0.23	33000	-34.09	20240104	21700	0.23	20240712	33000	-34.09	20240104	21700	0.23	20240712	8.57	N	356860	500	49 억	134495	N	N	56	N	N
109	20240712	131204	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21800	-700	5	-3.11	2729287400	124245	150.29	22150	22500	21700	29250	15750	22500	21966.98	1.37	-11941	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2144	85.16	1.92	12	1.26	256.00	11330.00	33000	20240104	-33.94	21700	20240712	0.46	33000	-33.94	20240104	21700	0.46	20240712	33000	-33.94	20240104	21700	0.46	20240712	8.57	N	356860	500	49 억	134495	N	N	56	N	N
110	20240712	121205	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21850	-650	5	-2.89	2509149200	114156	138.08	22150	22500	21700	29250	15750	22500	21980.00	1.37	-11887	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2148	85.35	1.93	12	1.16	256.00	11330.00	33000	20240104	-33.79	21700	20240712	0.69	33000	-33.79	20240104	21700	0.69	20240712	33000	-33.79	20240104	21700	0.69	20240712	8.57	N	356860	500	49 억	134495	N	N	56	N	N
111	20240712	111202	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21950	-550	5	-2.44	2321552350	105591	127.72	22150	22500	21700	29250	15750	22500	21986.27	1.37	-11227	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2158	85.74	1.94	12	1.07	256.00	11330.00	33000	20240104	-33.48	21700	20240712	1.15	33000	-33.48	20240104	21700	1.15	20240712	33000	-33.48	20240104	21700	1.15	20240712	8.57	N	356860	500	49 억	134495	N	N	56	N	N
112	20240712	101204	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21750	-750	5	-3.33	1876086600	85278	103.15	22150	22500	21700	29250	15750	22500	21999.66	1.37	-11832	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2139	84.96	1.92	12	0.87	256.00	11330.00	33000	20240104	-34.09	21700	20240712	0.23	33000	-34.09	20240104	21700	0.23	20240712	33000	-34.09	20240104	21700	0.23	20240712	8.57	N	356860	500	49 억	134495	N	N	56	N	N
113	20240712	091201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-300	5	-1.33	225047300	10147	12.27	22150	22450	22100	29250	15750	22500	22178.70	1.37	2022	23600	23050	22750	22200	21900	22900	22050	49	6750	500	16200	50	1	9832630	2183	86.72	1.96	12	0.10	256.00	11330.00	33000	20240104	-32.73	21700	20230808	2.30	33000	-32.73	20240104	21750	2.07	20240703	33000	-32.73	20240104	21700	2.30	20230808	8.57	N	356860	500	49 억	134495	N	N	56	N	N
114	20240711	161155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-450	5	-1.96	1863031600	81755	63.05	23150	23300	22450	29800	16100	22950	22792.17	1.45	-11447	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2212	87.89	1.99	12	0.83	256.00	11330.00	33000	20240104	-31.82	21700	20230808	3.69	33000	-31.82	20240104	21750	3.45	20240703	33000	-31.82	20240104	21700	3.69	20230808	8.65	N	356860	500	49 억	142407	N	N	56	N	N
115	20240711	151202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-500	5	-2.18	1735657500	76092	58.68	23150	23300	22450	29800	16100	22950	22809.99	1.45	-10326	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2207	87.70	1.98	12	0.77	256.00	11330.00	33000	20240104	-31.97	21700	20230808	3.46	33000	-31.97	20240104	21750	3.22	20240703	33000	-31.97	20240104	21700	3.46	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
116	20240711	141203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-300	5	-1.31	1368117850	59788	46.11	23150	23300	22600	29800	16100	22950	22882.82	1.45	-6825	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2227	88.48	2.00	12	0.61	256.00	11330.00	33000	20240104	-31.36	21700	20230808	4.38	33000	-31.36	20240104	21750	4.14	20240703	33000	-31.36	20240104	21700	4.38	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
117	20240711	131201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-250	5	-1.09	1173469750	51186	39.47	23150	23300	22650	29800	16100	22950	22925.60	1.45	-6663	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2232	88.67	2.00	12	0.52	256.00	11330.00	33000	20240104	-31.21	21700	20230808	4.61	33000	-31.21	20240104	21750	4.37	20240703	33000	-31.21	20240104	21700	4.61	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
118	20240711	121159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-200	5	-0.87	958227050	41711	32.17	23150	23300	22700	29800	16100	22950	22973.01	1.45	-1513	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2237	88.87	2.01	12	0.42	256.00	11330.00	33000	20240104	-31.06	21700	20230808	4.84	33000	-31.06	20240104	21750	4.60	20240703	33000	-31.06	20240104	21700	4.84	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
119	20240711	111156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	784294850	34066	26.27	23150	23300	22800	29800	16100	22950	23022.80	1.45	-969	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2247	89.26	2.02	12	0.35	256.00	11330.00	33000	20240104	-30.76	21700	20230808	5.30	33000	-30.76	20240104	21750	5.06	20240703	33000	-30.76	20240104	21700	5.30	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
120	20240711	101159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	507797950	21983	16.95	23150	23300	22900	29800	16100	22950	23099.57	1.45	-142	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2257	89.65	2.03	12	0.22	256.00	11330.00	33000	20240104	-30.45	21700	20230808	5.76	33000	-30.45	20240104	21750	5.52	20240703	33000	-30.45	20240104	21700	5.76	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
121	20240711	091155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	350	2	1.53	305359150	13184	10.17	23150	23300	22900	29800	16100	22950	23161.34	1.45	-363	24216	23582	23166	22532	22116	23375	22325	49	6850	500	16520	50	1	9832630	2291	91.02	2.06	12	0.13	256.00	11330.00	33000	20240104	-29.39	21700	20230808	7.37	33000	-29.39	20240104	21750	7.13	20240703	33000	-29.39	20240104	21700	7.37	20230808	8.65	N	356860	500	49 억	142407	N	N	28	N	N
122	20240710	161150	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-450	5	-1.92	2976274250	129073	181.78	23500	23800	22750	30400	16400	23400	23058.97	1.46	-6627	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2257	89.65	2.03	12	1.31	256.00	11330.00	33000	20240104	-30.45	21700	20230808	5.76	33000	-30.45	20240104	21750	5.52	20240703	33000	-30.45	20240104	21700	5.76	20230808	8.24	N	356860	500	49 억	143730	N	N	28	N	N
123	20240710	151155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-550	5	-2.35	2815904250	122063	171.91	23500	23800	22750	30400	16400	23400	23069.27	1.46	-7805	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2247	89.26	2.02	12	1.24	256.00	11330.00	33000	20240104	-30.76	21700	20230808	5.30	33000	-30.76	20240104	21750	5.06	20240703	33000	-30.76	20240104	21700	5.30	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
124	20240710	141155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-450	5	-1.92	2506231350	108527	152.84	23500	23800	22750	30400	16400	23400	23093.16	1.46	-10957	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2257	89.65	2.03	12	1.10	256.00	11330.00	33000	20240104	-30.45	21700	20230808	5.76	33000	-30.45	20240104	21750	5.52	20240703	33000	-30.45	20240104	21700	5.76	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
125	20240710	131155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-550	5	-2.35	2228732800	96391	135.75	23500	23800	22750	30400	16400	23400	23121.79	1.46	-15329	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2247	89.26	2.02	12	0.98	256.00	11330.00	33000	20240104	-30.76	21700	20230808	5.30	33000	-30.76	20240104	21750	5.06	20240703	33000	-30.76	20240104	21700	5.30	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
126	20240710	121152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-600	5	-2.56	1994511150	86151	121.33	23500	23800	22750	30400	16400	23400	23151.34	1.46	-18226	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2242	89.06	2.01	12	0.88	256.00	11330.00	33000	20240104	-30.91	21700	20230808	5.07	33000	-30.91	20240104	21750	4.83	20240703	33000	-30.91	20240104	21700	5.07	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
127	20240710	111154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-450	5	-1.92	1706623250	73540	103.57	23500	23800	22800	30400	16400	23400	23206.73	1.46	-16991	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2257	89.65	2.03	12	0.75	256.00	11330.00	33000	20240104	-30.45	21700	20230808	5.76	33000	-30.45	20240104	21750	5.52	20240703	33000	-30.45	20240104	21700	5.76	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
128	20240710	101149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-300	5	-1.28	912601000	39002	54.93	23500	23800	23100	30400	16400	23400	23398.83	1.46	-12163	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2271	90.23	2.04	12	0.40	256.00	11330.00	33000	20240104	-30.00	21700	20230808	6.45	33000	-30.00	20240104	21750	6.21	20240703	33000	-30.00	20240104	21700	6.45	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
129	20240710	091155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	150	2	0.64	109277350	4670	6.58	23500	23600	23200	30400	16400	23400	23399.86	1.46	-1401	23933	23666	23433	23166	22933	23800	23300	49	7000	500	16840	50	1	9832630	2316	91.99	2.08	12	0.05	256.00	11330.00	33000	20240104	-28.64	21700	20230808	8.53	33000	-28.64	20240104	21750	8.28	20240703	33000	-28.64	20240104	21700	8.53	20230808	8.24	N	356860	500	49 억	143730	N	N	110	N	N
130	20240709	161146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	50	2	0.21	1636090200	69802	47.20	23350	23700	23200	30350	16350	23350	23440.14	1.45	607	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2301	91.41	2.07	12	0.71	256.00	11330.00	33000	20240104	-29.09	21700	20230808	7.83	33000	-29.09	20240104	21750	7.59	20240703	33000	-29.09	20240104	21700	7.83	20230808	8.17	N	356860	500	49 억	142243	N	N	110	N	N
131	20240709	151153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	100	2	0.43	1489274650	63530	42.96	23350	23700	23200	30350	16350	23350	23442.07	1.45	590	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2306	91.60	2.07	12	0.65	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	21750	7.82	20240703	33000	-28.94	20240104	21700	8.06	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
132	20240709	141153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	100	2	0.43	1314947150	56074	37.91	23350	23700	23200	30350	16350	23350	23450.21	1.45	1315	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2306	91.60	2.07	12	0.57	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	21750	7.82	20240703	33000	-28.94	20240104	21700	8.06	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
133	20240709	131157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	100	2	0.43	965006400	41130	27.81	23350	23700	23200	30350	16350	23350	23462.35	1.45	4991	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2306	91.60	2.07	12	0.42	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	21750	7.82	20240703	33000	-28.94	20240104	21700	8.06	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
134	20240709	121158	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	200	2	0.86	681697250	29070	19.66	23350	23700	23200	30350	16350	23350	23450.20	1.45	4133	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2316	91.99	2.08	12	0.30	256.00	11330.00	33000	20240104	-28.64	21700	20230808	8.53	33000	-28.64	20240104	21750	8.28	20240703	33000	-28.64	20240104	21700	8.53	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
135	20240709	111159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	100	2	0.43	488371150	20850	14.10	23350	23700	23200	30350	16350	23350	23423.08	1.45	-263	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2306	91.60	2.07	12	0.21	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	21750	7.82	20240703	33000	-28.94	20240104	21700	8.06	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
136	20240709	101153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	150	2	0.64	354082050	15129	10.23	23350	23700	23200	30350	16350	23350	23404.19	1.45	82	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2311	91.80	2.07	12	0.15	256.00	11330.00	33000	20240104	-28.79	21700	20230808	8.29	33000	-28.79	20240104	21750	8.05	20240703	33000	-28.79	20240104	21700	8.29	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
137	20240709	091151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	0	3	0.00	138180450	5877	3.97	23350	23700	23350	30350	16350	23350	23512.07	1.45	-1816	24416	23882	23466	22932	22516	23675	22725	49	7000	500	16810	50	1	9832630	2296	91.21	2.06	12	0.06	256.00	11330.00	33000	20240104	-29.24	21700	20230808	7.60	33000	-29.24	20240104	21750	7.36	20240703	33000	-29.24	20240104	21700	7.60	20230808	8.17	N	356860	500	49 억	142243	N	N	22	N	N
138	20240708	161144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	-650	5	-2.71	3391543650	145668	41.65	23700	24000	23050	31200	16800	24000	23282.27	1.54	-30244	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2296	91.21	2.06	12	1.48	256.00	11330.00	33000	20240104	-29.24	21700	20230808	7.60	33000	-29.24	20240104	21750	7.36	20240703	33000	-29.24	20240104	21700	7.60	20230808	8.25	N	356860	500	49 억	151877	N	N	22	N	N
139	20240708	151146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	-700	5	-2.92	3295781100	141563	40.47	23700	24000	23050	31200	16800	24000	23281.23	1.54	-29136	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2291	91.02	2.06	12	1.44	256.00	11330.00	33000	20240104	-29.39	21700	20230808	7.37	33000	-29.39	20240104	21750	7.13	20240703	33000	-29.39	20240104	21700	7.37	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
140	20240708	141149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	-750	5	-3.12	2735665800	117461	33.58	23700	24000	23050	31200	16800	24000	23289.82	1.54	-27776	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2286	90.82	2.05	12	1.19	256.00	11330.00	33000	20240104	-29.55	21700	20230808	7.14	33000	-29.55	20240104	21750	6.90	20240703	33000	-29.55	20240104	21700	7.14	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
141	20240708	131144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	-750	5	-3.12	2514789300	107975	30.87	23700	24000	23050	31200	16800	24000	23290.29	1.54	-27634	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2286	90.82	2.05	12	1.10	256.00	11330.00	33000	20240104	-29.55	21700	20230808	7.14	33000	-29.55	20240104	21750	6.90	20240703	33000	-29.55	20240104	21700	7.14	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
142	20240708	121145	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	-900	5	-3.75	2275183850	97644	27.92	23700	24000	23050	31200	16800	24000	23300.60	1.54	-26073	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2271	90.23	2.04	12	0.99	256.00	11330.00	33000	20240104	-30.00	21700	20230808	6.45	33000	-30.00	20240104	21750	6.21	20240703	33000	-30.00	20240104	21700	6.45	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
143	20240708	111143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-800	5	-3.33	1993004550	85440	24.43	23700	24000	23050	31200	16800	24000	23326.14	1.54	-21854	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2281	90.62	2.05	12	0.87	256.00	11330.00	33000	20240104	-29.70	21700	20230808	6.91	33000	-29.70	20240104	21750	6.67	20240703	33000	-29.70	20240104	21700	6.91	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
144	20240708	101143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	-750	5	-3.12	1360235650	58085	16.61	23700	24000	23200	31200	16800	24000	23417.73	1.54	-12317	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2286	90.82	2.05	12	0.59	256.00	11330.00	33000	20240104	-29.55	21700	20230808	7.14	33000	-29.55	20240104	21750	6.90	20240703	33000	-29.55	20240104	21700	7.14	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
145	20240708	091142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	-300	5	-1.25	295835050	12480	3.57	23700	24000	23600	31200	16800	24000	23704.04	1.54	-1785	25566	24782	23466	22682	21366	25175	23075	49	7200	500	17280	50	1	9832630	2330	92.58	2.09	12	0.13	256.00	11330.00	33000	20240104	-28.18	21700	20230808	9.22	33000	-28.18	20240104	21750	8.97	20240703	33000	-28.18	20240104	21700	9.22	20230808	8.25	N	356860	500	49 억	151877	N	N	86	N	N
146	20240705	161137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	1600	2	7.14	8242271500	348737	220.43	22450	24250	22150	29100	15700	22400	23635.60	1.20	36931	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2360	93.75	2.12	12	3.55	256.00	11330.00	33000	20240104	-27.27	21700	20230808	10.60	33000	-27.27	20240104	21750	10.34	20240703	33000	-27.27	20240104	21700	10.60	20230808	8.25	N	356860	500	49 억	118468	N	N	86	N	N
147	20240705	151141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	1600	2	7.14	7990415050	338236	213.79	22450	24250	22150	29100	15700	22400	23625.04	1.20	36286	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2360	93.75	2.12	12	3.44	256.00	11330.00	33000	20240104	-27.27	21700	20230808	10.60	33000	-27.27	20240104	21750	10.34	20240703	33000	-27.27	20240104	21700	10.60	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
148	20240705	141143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	1500	2	6.70	7239574400	306924	194.00	22450	24250	22150	29100	15700	22400	23588.86	1.20	39647	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2350	93.36	2.11	12	3.12	256.00	11330.00	33000	20240104	-27.58	21700	20230808	10.14	33000	-27.58	20240104	21750	9.89	20240703	33000	-27.58	20240104	21700	10.14	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
149	20240705	131140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	1500	2	6.70	6526121400	277135	175.17	22450	24250	22150	29100	15700	22400	23549.96	1.20	44544	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2350	93.36	2.11	12	2.82	256.00	11330.00	33000	20240104	-27.58	21700	20230808	10.14	33000	-27.58	20240104	21750	9.89	20240703	33000	-27.58	20240104	21700	10.14	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
150	20240705	121141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	1450	2	6.47	5236376800	223375	141.19	22450	24250	22150	29100	15700	22400	23443.71	1.20	26154	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2345	93.16	2.11	12	2.27	256.00	11330.00	33000	20240104	-27.73	21700	20230808	9.91	33000	-27.73	20240104	21750	9.66	20240703	33000	-27.73	20240104	21700	9.91	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
151	20240705	111137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	700	2	3.12	1761177100	77616	49.06	22450	23350	22150	29100	15700	22400	22692.21	1.20	-328	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2271	90.23	2.04	12	0.79	256.00	11330.00	33000	20240104	-30.00	21700	20230808	6.45	33000	-30.00	20240104	21750	6.21	20240703	33000	-30.00	20240104	21700	6.45	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
152	20240705	101137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-50	5	-0.22	854873400	38047	24.05	22450	22750	22150	29100	15700	22400	22469.51	1.20	47	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2198	87.30	1.97	12	0.39	256.00	11330.00	33000	20240104	-32.27	21700	20230808	3.00	33000	-32.27	20240104	21750	2.76	20240703	33000	-32.27	20240104	21700	3.00	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
153	20240705	091140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	457849100	20334	12.85	22450	22750	22350	29100	15700	22400	22518.45	1.20	1036	23233	22816	22283	21866	21333	23025	22075	49	6700	500	16120	50	1	9832630	2212	87.89	1.99	12	0.21	256.00	11330.00	33000	20240104	-31.82	21700	20230808	3.69	33000	-31.82	20240104	21750	3.45	20240703	33000	-31.82	20240104	21700	3.69	20230808	8.25	N	356860	500	49 억	118468	N	N	12	N	N
154	20240704	161133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	650	2	2.99	3444417700	154748	62.58	22150	22700	21750	28250	15250	21750	22258.18	0.87	31480	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2203	87.50	1.98	12	1.57	256.00	11330.00	33000	20240104	-32.12	21700	20230808	3.23	33000	-32.12	20240104	21750	2.99	20240704	33000	-32.12	20240104	21700	3.23	20230808	8.14	N	356860	500	49 억	85652	N	N	12	N	N
155	20240704	151138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	700	2	3.22	3374237050	151613	61.31	22150	22700	21750	28250	15250	21750	22255.59	0.87	30971	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2207	87.70	1.98	12	1.54	256.00	11330.00	33000	20240104	-31.97	21700	20230808	3.46	33000	-31.97	20240104	21750	3.22	20240704	33000	-31.97	20240104	21700	3.46	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
156	20240704	141136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	850	2	3.91	3043859400	136944	55.38	22150	22650	21750	28250	15250	21750	22227.04	0.87	29023	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2222	88.28	1.99	12	1.39	256.00	11330.00	33000	20240104	-31.52	21700	20230808	4.15	33000	-31.52	20240104	21750	3.91	20240704	33000	-31.52	20240104	21700	4.15	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
157	20240704	131136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	450	2	2.07	2511591250	113243	45.79	22150	22600	21750	28250	15250	21750	22178.78	0.87	26712	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2183	86.72	1.96	12	1.15	256.00	11330.00	33000	20240104	-32.73	21700	20230808	2.30	33000	-32.73	20240104	21750	2.07	20240704	33000	-32.73	20240104	21700	2.30	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
158	20240704	121136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	500	2	2.30	2273268850	102494	41.45	22150	22600	21750	28250	15250	21750	22179.53	0.87	22054	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2188	86.91	1.96	12	1.04	256.00	11330.00	33000	20240104	-32.58	21700	20230808	2.53	33000	-32.58	20240104	21750	2.30	20240704	33000	-32.58	20240104	21700	2.53	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
159	20240704	111134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	350	2	1.61	2120200000	95581	38.65	22150	22600	21750	28250	15250	21750	22182.23	0.87	20319	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2173	86.33	1.95	12	0.97	256.00	11330.00	33000	20240104	-33.03	21700	20230808	1.84	33000	-33.03	20240104	21750	1.61	20240704	33000	-33.03	20240104	21700	1.84	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
160	20240704	101135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	200	2	0.92	1638591000	73776	29.83	22150	22600	21750	28250	15250	21750	22210.35	0.87	7210	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2158	85.74	1.94	12	0.75	256.00	11330.00	33000	20240104	-33.48	21700	20230808	1.15	33000	-33.48	20240104	21750	0.92	20240704	33000	-33.48	20240104	21700	1.15	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
161	20240704	091137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	700	2	3.22	644929950	28796	11.64	22150	22600	22150	28250	15250	21750	22396.51	0.87	10450	23616	22682	22216	21282	20816	22450	21050	49	6500	500	15660	50	1	9832630	2207	87.70	1.98	12	0.29	256.00	11330.00	33000	20240104	-31.97	21700	20230808	3.46	33000	-31.97	20240104	21750	3.22	20240703	33000	-31.97	20240104	21700	3.46	20230808	8.14	N	356860	500	49 억	85652	N	N	1	N	N
162	20240703	161130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-1150	5	-5.02	5349607900	241245	141.90	23150	23150	21750	29750	16050	22900	22177.01	0.88	-5362	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2139	84.96	1.92	12	2.45	256.00	11330.00	33000	20240104	-34.09	21700	20230808	0.23	33000	-34.09	20240104	21750	0.00	20240703	33000	-34.09	20240104	21700	0.23	20230808	7.71	N	356860	500	49 억	86214	N	N	1	N	N
163	20240703	151134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-1000	5	-4.37	4791013050	215604	126.82	23150	23150	21850	29750	16050	22900	22221.36	0.88	-7165	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2153	85.55	1.93	12	2.19	256.00	11330.00	33000	20240104	-33.64	21700	20230808	0.92	33000	-33.64	20240104	21850	0.23	20240703	33000	-33.64	20240104	21700	0.92	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
164	20240703	141134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-900	5	-3.93	4039480100	181317	106.65	23150	23150	21950	29750	16050	22900	22278.55	0.88	-8574	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2163	85.94	1.94	12	1.84	256.00	11330.00	33000	20240104	-33.33	21700	20230808	1.38	33000	-33.33	20240104	21950	0.23	20240703	33000	-33.33	20240104	21700	1.38	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
165	20240703	131133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-900	5	-3.93	3294712600	147435	86.72	23150	23150	22000	29750	16050	22900	22346.88	0.88	-7704	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2163	85.94	1.94	12	1.50	256.00	11330.00	33000	20240104	-33.33	21700	20230808	1.38	33000	-33.33	20240104	22000	0.00	20240703	33000	-33.33	20240104	21700	1.38	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
166	20240703	121132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-800	5	-3.49	2609068350	116341	68.43	23150	23150	22000	29750	16050	22900	22426.04	0.88	-7600	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2173	86.33	1.95	12	1.18	256.00	11330.00	33000	20240104	-33.03	21700	20230808	1.84	33000	-33.03	20240104	22000	0.45	20240703	33000	-33.03	20240104	21700	1.84	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
167	20240703	111135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-700	5	-3.06	1908875400	84645	49.79	23150	23150	22150	29750	16050	22900	22551.54	0.88	-8121	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2183	86.72	1.96	12	0.86	256.00	11330.00	33000	20240104	-32.73	21700	20230808	2.30	33000	-32.73	20240104	22150	0.23	20240703	33000	-32.73	20240104	21700	2.30	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
168	20240703	101135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-300	5	-1.31	1200225400	52914	31.12	23150	23150	22550	29750	16050	22900	22682.57	0.88	-9261	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2222	88.28	1.99	12	0.54	256.00	11330.00	33000	20240104	-31.52	21700	20230808	4.15	33000	-31.52	20240104	22350	1.12	20240625	33000	-31.52	20240104	21700	4.15	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
169	20240703	091131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	111794300	4864	2.86	23150	23150	22900	29750	16050	22900	22984.03	0.88	-2	24566	23732	23266	22432	21966	23500	22200	49	6850	500	16480	50	1	9832630	2271	90.23	2.04	12	0.05	256.00	11330.00	33000	20240104	-30.00	21700	20230808	6.45	33000	-30.00	20240104	22350	3.36	20240625	33000	-30.00	20240104	21700	6.45	20230808	7.71	N	356860	500	49 억	86214	N	N	17	N	N
170	20240702	161128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-1100	5	-4.58	3896195500	168336	46.14	24100	24100	22800	31200	16800	24000	23145.64	1.15	-26847	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2252	89.45	2.02	12	1.71	256.00	11330.00	33000	20240104	-30.61	21700	20230808	5.53	33000	-30.61	20240104	22350	2.46	20240625	33000	-30.61	20240104	21700	5.53	20230808	7.78	N	356860	500	49 억	112924	N	N	17	N	N
171	20240702	151130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-1050	5	-4.38	3657316400	157905	43.28	24100	24100	22800	31200	16800	24000	23161.50	1.15	-25025	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2257	89.65	2.03	12	1.61	256.00	11330.00	33000	20240104	-30.45	21700	20230808	5.76	33000	-30.45	20240104	22350	2.68	20240625	33000	-30.45	20240104	21700	5.76	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
172	20240702	141131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	3314757500	142993	39.19	24100	24100	22800	31200	16800	24000	23181.26	1.15	-23004	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2262	89.84	2.03	12	1.45	256.00	11330.00	33000	20240104	-30.30	21700	20230808	5.99	33000	-30.30	20240104	22350	2.91	20240625	33000	-30.30	20240104	21700	5.99	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
173	20240702	131130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-1150	5	-4.79	2966522950	127786	35.02	24100	24100	22800	31200	16800	24000	23214.77	1.15	-20690	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2247	89.26	2.02	12	1.30	256.00	11330.00	33000	20240104	-30.76	21700	20230808	5.30	33000	-30.76	20240104	22350	2.24	20240625	33000	-30.76	20240104	21700	5.30	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
174	20240702	121131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-1100	5	-4.58	2430270050	104311	28.59	24100	24100	22900	31200	16800	24000	23298.31	1.15	-16859	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2252	89.45	2.02	12	1.06	256.00	11330.00	33000	20240104	-30.61	21700	20230808	5.53	33000	-30.61	20240104	22350	2.46	20240625	33000	-30.61	20240104	21700	5.53	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
175	20240702	111130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-950	5	-3.96	1781891150	76082	20.85	24100	24100	22950	31200	16800	24000	23420.67	1.15	-10961	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2266	90.04	2.03	12	0.77	256.00	11330.00	33000	20240104	-30.15	21700	20230808	6.22	33000	-30.15	20240104	22350	3.13	20240625	33000	-30.15	20240104	21700	6.22	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
176	20240702	101129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	-700	5	-2.92	1062380350	45013	12.34	24100	24100	23300	31200	16800	24000	23601.63	1.15	-10891	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2291	91.02	2.06	12	0.46	256.00	11330.00	33000	20240104	-29.39	21700	20230808	7.37	33000	-29.39	20240104	22350	4.25	20240625	33000	-29.39	20240104	21700	7.37	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
177	20240702	091131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	-150	5	-0.62	257038500	10769	2.95	24100	24100	23700	31200	16800	24000	23868.37	1.15	758	25966	24982	24366	23382	22766	24675	23075	49	7200	500	17280	50	1	9832630	2345	93.16	2.11	12	0.11	256.00	11330.00	33000	20240104	-27.73	21700	20230808	9.91	33000	-27.73	20240104	22350	6.71	20240625	33000	-27.73	20240104	21700	9.91	20230808	7.78	N	356860	500	49 억	112924	N	N	42	N	N
178	20240701	161125	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	400	2	1.69	8906050550	363684	465.34	24200	25350	23750	30650	16550	23600	24489.11	0.94	18731	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2360	93.75	2.12	12	3.70	256.00	11330.00	33000	20240104	-27.27	21700	20230808	10.60	33000	-27.27	20240104	22350	7.38	20240625	33000	-27.27	20240104	21700	10.60	20230808	7.69	N	356860	500	49 억	92099	N	N	42	N	N
179	20240701	151128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	300	2	1.27	8738060350	356674	456.37	24200	25350	23750	30650	16550	23600	24498.73	0.94	19537	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2350	93.36	2.11	12	3.63	256.00	11330.00	33000	20240104	-27.58	21700	20230808	10.14	33000	-27.58	20240104	22350	6.94	20240625	33000	-27.58	20240104	21700	10.14	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N
180	20240701	141126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	350	2	1.48	8295802850	338173	432.70	24200	25350	23750	30650	16550	23600	24531.24	0.94	18960	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2355	93.55	2.11	12	3.44	256.00	11330.00	33000	20240104	-27.42	21700	20230808	10.37	33000	-27.42	20240104	22350	7.16	20240625	33000	-27.42	20240104	21700	10.37	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N
181	20240701	131127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	500	2	2.12	7617681300	309887	396.51	24200	25350	23750	30650	16550	23600	24582.13	0.94	13083	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2370	94.14	2.13	12	3.15	256.00	11330.00	33000	20240104	-26.97	21700	20230808	11.06	33000	-26.97	20240104	22350	7.83	20240625	33000	-26.97	20240104	21700	11.06	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N
182	20240701	121127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	300	2	1.27	7186718250	292016	373.64	24200	25350	23750	30650	16550	23600	24610.70	0.94	10434	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2350	93.36	2.11	12	2.97	256.00	11330.00	33000	20240104	-27.58	21700	20230808	10.14	33000	-27.58	20240104	22350	6.94	20240625	33000	-27.58	20240104	21700	10.14	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N
183	20240701	111123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	400	2	1.69	6618861550	268290	343.28	24200	25350	23750	30650	16550	23600	24670.55	0.94	12304	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2360	93.75	2.12	12	2.73	256.00	11330.00	33000	20240104	-27.27	21700	20230808	10.60	33000	-27.27	20240104	22350	7.38	20240625	33000	-27.27	20240104	21700	10.60	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N
184	20240701	101122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	850	2	3.60	5208738100	209946	268.63	24200	25350	24050	30650	16550	23600	24809.89	0.94	19649	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2404	95.51	2.16	12	2.14	256.00	11330.00	33000	20240104	-25.91	21700	20230808	12.67	33000	-25.91	20240104	22350	9.40	20240625	33000	-25.91	20240104	21700	12.67	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N
185	20240701	091120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	900	2	3.81	1366659800	55863	71.48	24200	24750	24050	30650	16550	23600	24464.49	0.94	816	24233	23916	23533	23216	22833	24075	23375	49	7050	500	16990	50	1	9832630	2409	95.70	2.16	12	0.57	256.00	11330.00	33000	20240104	-25.76	21700	20230808	12.90	33000	-25.76	20240104	22350	9.62	20240625	33000	-25.76	20240104	21700	12.90	20230808	7.69	N	356860	500	49 억	92099	N	N	28	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History