KissMeData/125210/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

81 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	investmentCareful	shortOverheated
2	20240731	160838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8840	-130	5	-1.45	730206330	82825	178.67	8930	9050	8690	11660	6280	8970	8816.22	1.14	-1669	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1458	11.20	2.12	12	0.50	789.00	4169.00	17090	20230725	-48.27	8690	20240731	1.73	13260	-33.33	20240111	8690	1.73	20240731	15990	-44.72	20230731	8690	1.73	20240731	4.86	N	125210	500	82 억	187452	N	N	N	N
3	20240731	150849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8850	-120	5	-1.34	617176910	69967	150.93	8930	9050	8690	11660	6280	8970	8820.97	1.14	-3868	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1460	11.22	2.12	12	0.42	789.00	4169.00	17090	20230725	-48.22	8690	20240731	1.84	13260	-33.26	20240111	8690	1.84	20240731	15990	-44.65	20230731	8690	1.84	20240731	4.86	N	125210	500	82 억	187452	N	N	N	N
4	20240731	140848	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8810	-160	5	-1.78	550036980	62334	134.47	8930	9050	8690	11660	6280	8970	8824.03	1.14	-6585	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1453	11.17	2.11	12	0.38	789.00	4169.00	17090	20230725	-48.45	8690	20240731	1.38	13260	-33.56	20240111	8690	1.38	20240731	15990	-44.90	20230731	8690	1.38	20240731	4.86	N	125210	500	82 억	187452	N	N	N	N
5	20240731	130846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8890	-80	5	-0.89	463338060	52456	113.16	8930	9050	8690	11660	6280	8970	8832.89	1.14	-5027	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1467	11.27	2.13	12	0.32	789.00	4169.00	17090	20230725	-47.98	8690	20240731	2.30	13260	-32.96	20240111	8690	2.30	20240731	15990	-44.40	20230731	8690	2.30	20240731	4.86	N	125210	500	82 억	187452	N	N	N	N
6	20240731	120845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8740	-230	5	-2.56	400823050	45337	97.80	8930	9050	8690	11660	6280	8970	8840.97	1.14	-5157	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1442	11.08	2.10	12	0.27	789.00	4169.00	17090	20230725	-48.86	8690	20240731	0.58	13260	-34.09	20240111	8690	0.58	20240731	15990	-45.34	20230731	8690	0.58	20240731	4.86	N	125210	500	82 억	187452	N	N	N	N
7	20240731	110847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8850	-120	5	-1.34	186502540	20875	45.03	8930	9050	8830	11660	6280	8970	8934.25	1.14	-2713	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1460	11.22	2.12	12	0.13	789.00	4169.00	17090	20230725	-48.22	8830	20240731	0.23	13260	-33.26	20240111	8830	0.23	20240731	15990	-44.65	20230731	8830	0.23	20240731	4.86	N	125210	500	82 억	187452	N	N	N	N
8	20240731	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	30	2	0.33	97092920	10833	23.37	8930	9050	8920	11660	6280	8970	8962.70	1.14	1212	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1485	11.41	2.16	12	0.07	789.00	4169.00	17090	20230725	-47.34	8900	20240725	1.12	13260	-32.13	20240111	8900	1.12	20240725	15990	-43.71	20230731	8900	1.12	20240725	4.86	N	125210	500	82 억	187452	N	N	N	N
9	20240731	090843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	30	2	0.33	10930440	1216	2.62	8930	9050	8930	11660	6280	8970	8988.85	1.14	-411	9270	9120	9030	8880	8790	9075	8835	82	2690	500	6450	10	1	16496790	1485	11.41	2.16	12	0.01	789.00	4169.00	17090	20230725	-47.34	8900	20240725	1.12	13260	-32.13	20240111	8900	1.12	20240725	15990	-43.71	20230731	8900	1.12	20240725	4.86	N	125210	500	82 억	187452	N	N	N	N
10	20240730	160823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-120	5	-1.32	417659050	46283	87.21	9070	9180	8940	11810	6370	9090	9025.55	1.21	-12695	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1480	11.37	2.15	12	0.28	789.00	4169.00	17310	20230724	-48.18	8900	20240725	0.79	13260	-32.35	20240111	8900	0.79	20240725	15990	-43.90	20230731	8900	0.79	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
11	20240730	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-130	5	-1.43	373822170	41394	78.00	9070	9180	8950	11810	6370	9090	9030.83	1.21	-12188	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1478	11.36	2.15	12	0.25	789.00	4169.00	17310	20230724	-48.24	8900	20240725	0.67	13260	-32.43	20240111	8900	0.67	20240725	15990	-43.96	20230731	8900	0.67	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
12	20240730	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-90	5	-0.99	281739500	31119	58.64	9070	9180	8980	11810	6370	9090	9053.62	1.21	-9355	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1485	11.41	2.16	12	0.19	789.00	4169.00	17310	20230724	-48.01	8900	20240725	1.12	13260	-32.13	20240111	8900	1.12	20240725	15990	-43.71	20230731	8900	1.12	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
13	20240730	130835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-80	5	-0.88	260736290	28784	54.24	9070	9180	8980	11810	6370	9090	9058.38	1.21	-9152	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1486	11.42	2.16	12	0.17	789.00	4169.00	17310	20230724	-47.95	8900	20240725	1.24	13260	-32.05	20240111	8900	1.24	20240725	15990	-43.65	20230731	8900	1.24	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
14	20240730	120827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-50	5	-0.55	214111620	23606	44.48	9070	9180	9010	11810	6370	9090	9070.22	1.21	-6979	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1491	11.46	2.17	12	0.14	789.00	4169.00	17310	20230724	-47.78	8900	20240725	1.57	13260	-31.83	20240111	8900	1.57	20240725	15990	-43.46	20230731	8900	1.57	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
15	20240730	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-70	5	-0.77	196440840	21648	40.79	9070	9180	9010	11810	6370	9090	9074.32	1.21	-6304	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1488	11.43	2.16	12	0.13	789.00	4169.00	17310	20230724	-47.89	8900	20240725	1.35	13260	-31.98	20240111	8900	1.35	20240725	15990	-43.59	20230731	8900	1.35	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
16	20240730	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-20	5	-0.22	156757590	17254	32.51	9070	9180	9030	11810	6370	9090	9085.29	1.21	-4627	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1496	11.50	2.18	12	0.10	789.00	4169.00	17310	20230724	-47.60	8900	20240725	1.91	13260	-31.60	20240111	8900	1.91	20240725	15990	-43.28	20230731	8900	1.91	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
17	20240730	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	90	2	0.99	39654870	4363	8.22	9070	9180	9060	11810	6370	9090	9088.90	1.21	-402	9216	9152	9036	8972	8856	9185	9005	82	2720	500	6540	10	1	16496790	1514	11.63	2.20	12	0.03	789.00	4169.00	17310	20230724	-46.97	8900	20240725	3.15	13260	-30.77	20240111	8900	3.15	20240725	15990	-42.59	20230731	8900	3.15	20240725	4.86	N	125210	500	82 억	200101	N	N	N	N
18	20240729	160822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	60	2	0.66	472013480	52409	93.59	8950	9100	8920	11730	6330	9030	9006.12	1.16	9018	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1500	11.52	2.18	12	0.32	789.00	4169.00	17310	20230724	-47.49	8900	20240725	2.13	13260	-31.45	20240111	8900	2.13	20240725	15990	-43.15	20230731	8900	2.13	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
19	20240729	150835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	50	2	0.55	451715750	50173	89.60	8950	9100	8920	11730	6330	9030	9003.16	1.16	9099	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1498	11.51	2.18	12	0.30	789.00	4169.00	17310	20230724	-47.54	8900	20240725	2.02	13260	-31.52	20240111	8900	2.02	20240725	15990	-43.21	20230731	8900	2.02	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
20	20240729	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	40	2	0.44	427125710	47462	84.76	8950	9100	8920	11730	6330	9030	8999.32	1.16	9112	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1496	11.50	2.18	12	0.29	789.00	4169.00	17310	20230724	-47.60	8900	20240725	1.91	13260	-31.60	20240111	8900	1.91	20240725	15990	-43.28	20230731	8900	1.91	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
21	20240729	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-20	5	-0.22	378835730	42123	75.22	8950	9100	8920	11730	6330	9030	8993.56	1.16	7758	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1486	11.42	2.16	12	0.26	789.00	4169.00	17310	20230724	-47.95	8900	20240725	1.24	13260	-32.05	20240111	8900	1.24	20240725	15990	-43.65	20230731	8900	1.24	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
22	20240729	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-10	5	-0.11	339588850	37769	67.45	8950	9100	8920	11730	6330	9030	8991.21	1.16	7421	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1488	11.43	2.16	12	0.23	789.00	4169.00	17310	20230724	-47.89	8900	20240725	1.35	13260	-31.98	20240111	8900	1.35	20240725	15990	-43.59	20230731	8900	1.35	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
23	20240729	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-70	5	-0.78	304267400	33838	60.43	8950	9100	8920	11730	6330	9030	8991.88	1.16	8529	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1478	11.36	2.15	12	0.21	789.00	4169.00	17310	20230724	-48.24	8900	20240725	0.67	13260	-32.43	20240111	8900	0.67	20240725	15990	-43.96	20230731	8900	0.67	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
24	20240729	100827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	10	2	0.11	206122460	22934	40.96	8950	9100	8920	11730	6330	9030	8987.64	1.16	7914	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1491	11.46	2.17	12	0.14	789.00	4169.00	17310	20230724	-47.78	8900	20240725	1.57	13260	-31.83	20240111	8900	1.57	20240725	15990	-43.46	20230731	8900	1.57	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
25	20240729	090827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-70	5	-0.78	78490460	8768	15.66	8950	9030	8920	11730	6330	9030	8951.92	1.16	411	9443	9236	9073	8866	8703	9155	8785	82	2700	500	6500	10	1	16496790	1478	11.36	2.15	12	0.05	789.00	4169.00	17310	20230724	-48.24	8900	20240725	0.67	13260	-32.43	20240111	8900	0.67	20240725	15990	-43.96	20230731	8900	0.67	20240725	4.93	N	125210	500	82 억	191094	N	N	N	N
26	20240726	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-170	5	-1.85	500962150	55210	46.13	9130	9280	8910	11960	6440	9200	9074.08	1.14	2309	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1490	11.44	2.17	12	0.33	789.00	4169.00	17310	20230724	-47.83	8900	20240725	1.46	13260	-31.90	20240111	8900	1.46	20240725	16200	-44.26	20230726	8900	1.46	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
27	20240726	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-120	5	-1.30	442283740	48718	40.70	9130	9280	8910	11960	6440	9200	9078.42	1.14	634	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1498	11.51	2.18	12	0.30	789.00	4169.00	17310	20230724	-47.54	8900	20240725	2.02	13260	-31.52	20240111	8900	2.02	20240725	16200	-43.95	20230726	8900	2.02	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
28	20240726	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-110	5	-1.20	361459820	39797	33.25	9130	9280	8910	11960	6440	9200	9082.56	1.14	266	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1500	11.52	2.18	12	0.24	789.00	4169.00	17310	20230724	-47.49	8900	20240725	2.13	13260	-31.45	20240111	8900	2.13	20240725	16200	-43.89	20230726	8900	2.13	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
29	20240726	130824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-70	5	-0.76	329782580	36312	30.34	9130	9280	8910	11960	6440	9200	9081.88	1.14	458	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1506	11.57	2.19	12	0.22	789.00	4169.00	17310	20230724	-47.26	8900	20240725	2.58	13260	-31.15	20240111	8900	2.58	20240725	16200	-43.64	20230726	8900	2.58	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
30	20240726	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-70	5	-0.76	311927230	34354	28.70	9130	9280	8910	11960	6440	9200	9079.76	1.14	671	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1506	11.57	2.19	12	0.21	789.00	4169.00	17310	20230724	-47.26	8900	20240725	2.58	13260	-31.15	20240111	8900	2.58	20240725	16200	-43.64	20230726	8900	2.58	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
31	20240726	110827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-80	5	-0.87	285463960	31453	26.28	9130	9280	8910	11960	6440	9200	9075.85	1.14	908	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1505	11.56	2.19	12	0.19	789.00	4169.00	17310	20230724	-47.31	8900	20240725	2.47	13260	-31.22	20240111	8900	2.47	20240725	16200	-43.70	20230726	8900	2.47	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
32	20240726	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-140	5	-1.52	198647700	21911	18.31	9130	9280	8910	11960	6440	9200	9066.06	1.14	-799	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1495	11.48	2.17	12	0.13	789.00	4169.00	17310	20230724	-47.66	8900	20240725	1.80	13260	-31.67	20240111	8900	1.80	20240725	16200	-44.07	20230726	8900	1.80	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
33	20240726	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-10	5	-0.11	27681210	3028	2.53	9130	9280	9130	11960	6440	9200	9141.55	1.14	-121	9600	9400	9150	8950	8700	9275	8825	82	2760	500	6620	10	1	16496790	1516	11.65	2.20	12	0.02	789.00	4169.00	17310	20230724	-46.91	8900	20240725	3.26	13260	-30.69	20240111	8900	3.26	20240725	16200	-43.27	20230726	8900	3.26	20240725	4.96	N	125210	500	82 억	188785	N	N	N	N
34	20240725	160818	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9200	-220	5	-2.34	1076803420	118402	73.21	9300	9350	8900	12240	6600	9420	9094.34	1.11	4938	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1518	11.66	2.21	12	0.72	789.00	4169.00	17660	20230719	-47.90	8900	20240725	3.37	13260	-30.62	20240111	8900	3.37	20240725	17090	-46.17	20230725	8900	3.37	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
35	20240725	150829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9150	-270	5	-2.87	1004093300	110458	68.30	9300	9350	8900	12240	6600	9420	9090.27	1.11	5371	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1509	11.60	2.19	12	0.67	789.00	4169.00	17660	20230719	-48.19	8900	20240725	2.81	13260	-31.00	20240111	8900	2.81	20240725	17090	-46.46	20230725	8900	2.81	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
36	20240725	140828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9210	-210	5	-2.23	911950060	100427	62.10	9300	9350	8900	12240	6600	9420	9080.73	1.11	7585	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1519	11.67	2.21	12	0.61	789.00	4169.00	17660	20230719	-47.85	8900	20240725	3.48	13260	-30.54	20240111	8900	3.48	20240725	17090	-46.11	20230725	8900	3.48	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
37	20240725	130821	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9180	-240	5	-2.55	875947050	96512	59.68	9300	9350	8900	12240	6600	9420	9076.04	1.11	5873	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1514	11.63	2.20	12	0.59	789.00	4169.00	17660	20230719	-48.02	8900	20240725	3.15	13260	-30.77	20240111	8900	3.15	20240725	17090	-46.28	20230725	8900	3.15	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
38	20240725	120826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9130	-290	5	-3.08	822445570	90661	56.06	9300	9350	8900	12240	6600	9420	9071.66	1.11	2738	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1506	11.57	2.19	12	0.55	789.00	4169.00	17660	20230719	-48.30	8900	20240725	2.58	13260	-31.15	20240111	8900	2.58	20240725	17090	-46.58	20230725	8900	2.58	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
39	20240725	110821	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9140	-280	5	-2.97	758429230	83640	51.72	9300	9350	8900	12240	6600	9420	9067.78	1.11	1464	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1508	11.58	2.19	12	0.51	789.00	4169.00	17660	20230719	-48.24	8900	20240725	2.70	13260	-31.07	20240111	8900	2.70	20240725	17090	-46.52	20230725	8900	2.70	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
40	20240725	100818	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8920	-500	5	-5.31	660247890	72714	44.96	9300	9350	8900	12240	6600	9420	9080.07	1.11	748	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1472	11.31	2.14	12	0.44	789.00	4169.00	17660	20230719	-49.49	8900	20240725	0.22	13260	-32.73	20240111	8900	0.22	20240725	17090	-47.81	20230725	8900	0.22	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
41	20240725	090816	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9180	-240	5	-2.55	140613320	15198	9.40	9300	9350	9180	12240	6600	9420	9252.09	1.11	-260	9833	9626	9513	9306	9193	9570	9250	82	2820	500	6780	10	1	16496790	1514	11.63	2.20	12	0.09	789.00	4169.00	17660	20230719	-48.02	9180	20240725	0.00	13260	-30.77	20240111	9180	0.00	20240725	17090	-46.28	20230725	9180	0.00	20240725	5.03	N	125210	500	82 억	183841	N	N	N	N
42	20240724	160813	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9420	-420	5	-4.27	1511387170	158761	176.84	9670	9720	9400	12790	6890	9840	9520.20	1.15	-5542	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1554	11.94	2.26	12	0.96	789.00	4169.00	17660	20230719	-46.66	9400	20240724	0.21	13260	-28.96	20240111	9400	0.21	20240724	17310	-45.58	20230724	9400	0.21	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
43	20240724	150826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9450	-390	5	-3.96	1467860410	154148	171.70	9670	9720	9400	12790	6890	9840	9522.41	1.15	-5262	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1559	11.98	2.27	12	0.93	789.00	4169.00	17660	20230719	-46.49	9400	20240724	0.53	13260	-28.73	20240111	9400	0.53	20240724	17310	-45.41	20230724	9400	0.53	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
44	20240724	140821	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9410	-430	5	-4.37	1334836650	140035	155.98	9670	9720	9400	12790	6890	9840	9532.16	1.15	-4738	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1552	11.93	2.26	12	0.85	789.00	4169.00	17660	20230719	-46.72	9400	20240724	0.11	13260	-29.03	20240111	9400	0.11	20240724	17310	-45.64	20230724	9400	0.11	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
45	20240724	130825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9540	-300	5	-3.05	1082619250	113317	126.22	9670	9720	9460	12790	6890	9840	9553.90	1.15	215	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1574	12.09	2.29	12	0.69	789.00	4169.00	17660	20230719	-45.98	9460	20240724	0.85	13260	-28.05	20240111	9460	0.85	20240724	17310	-44.89	20230724	9460	0.85	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
46	20240724	120825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9460	-380	5	-3.86	962693870	100696	112.16	9670	9720	9460	12790	6890	9840	9560.40	1.15	1020	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1561	11.99	2.27	12	0.61	789.00	4169.00	17660	20230719	-46.43	9460	20240724	0.00	13260	-28.66	20240111	9460	0.00	20240724	17310	-45.35	20230724	9460	0.00	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
47	20240724	110821	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9540	-300	5	-3.05	731144750	76349	85.04	9670	9720	9480	12790	6890	9840	9576.35	1.15	2572	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1574	12.09	2.29	12	0.46	789.00	4169.00	17660	20230719	-45.98	9480	20240724	0.63	13260	-28.05	20240111	9480	0.63	20240724	17310	-44.89	20230724	9480	0.63	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
48	20240724	100845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9550	-290	5	-2.95	518343540	54081	60.24	9670	9720	9480	12790	6890	9840	9584.58	1.15	4727	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1575	12.10	2.29	12	0.33	789.00	4169.00	17660	20230719	-45.92	9480	20240724	0.74	13260	-27.98	20240111	9480	0.74	20240724	17310	-44.83	20230724	9480	0.74	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
49	20240724	090813	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9580	-260	5	-2.64	212566530	22095	24.61	9670	9720	9500	12790	6890	9840	9620.57	1.15	2008	10273	10056	9933	9716	9593	9995	9655	82	2950	500	7080	10	1	16496790	1580	12.14	2.30	12	0.13	789.00	4169.00	17660	20230719	-45.75	9500	20240724	0.84	13260	-27.75	20240111	9500	0.84	20240724	17310	-44.66	20230724	9500	0.84	20240724	5.09	N	125210	500	82 억	189360	N	N	N	N
50	20240723	160810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-110	5	-1.11	876195020	88349	79.11	10090	10150	9810	12930	6970	9950	9917.50	1.22	-11532	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1623	12.47	2.36	12	0.54	789.00	4169.00	17660	20230719	-44.28	9800	20240416	0.41	13260	-25.79	20240111	9800	0.41	20240416	17310	-43.15	20230724	9800	0.41	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
51	20240723	150827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-90	5	-0.90	792665250	79868	71.51	10090	10150	9810	12930	6970	9950	9924.69	1.22	-9016	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1627	12.50	2.37	12	0.48	789.00	4169.00	17660	20230719	-44.17	9800	20240416	0.61	13260	-25.64	20240111	9800	0.61	20240416	17310	-43.04	20230724	9800	0.61	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
52	20240723	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-90	5	-0.90	694846460	69949	62.63	10090	10150	9810	12930	6970	9950	9933.62	1.22	-9265	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1627	12.50	2.37	12	0.42	789.00	4169.00	17660	20230719	-44.17	9800	20240416	0.61	13260	-25.64	20240111	9800	0.61	20240416	17310	-43.04	20230724	9800	0.61	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
53	20240723	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-50	5	-0.50	621357840	62514	55.98	10090	10150	9810	12930	6970	9950	9939.50	1.22	-9224	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1633	12.55	2.37	12	0.38	789.00	4169.00	17660	20230719	-43.94	9800	20240416	1.02	13260	-25.34	20240111	9800	1.02	20240416	17310	-42.81	20230724	9800	1.02	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
54	20240723	120815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-60	5	-0.60	508708000	51065	45.72	10090	10150	9850	12930	6970	9950	9961.97	1.22	-8366	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1632	12.53	2.37	12	0.31	789.00	4169.00	17660	20230719	-44.00	9800	20240416	0.92	13260	-25.41	20240111	9800	0.92	20240416	17310	-42.87	20230724	9800	0.92	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
55	20240723	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	0	3	0.00	338568120	33863	30.32	10090	10150	9890	12930	6970	9950	9998.17	1.22	-6196	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1641	12.61	2.39	12	0.21	789.00	4169.00	17660	20230719	-43.66	9800	20240416	1.53	13260	-24.96	20240111	9800	1.53	20240416	17310	-42.52	20230724	9800	1.53	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
56	20240723	100812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	80	2	0.80	168227440	16764	15.01	10090	10150	9990	12930	6970	9950	10035.04	1.22	-4191	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1655	12.71	2.41	12	0.10	789.00	4169.00	17660	20230719	-43.20	9800	20240416	2.35	13260	-24.36	20240111	9800	2.35	20240416	17310	-42.06	20230724	9800	2.35	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
57	20240723	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	120	2	1.21	31188930	3088	2.76	10090	10150	10060	12930	6970	9950	10100.04	1.22	-382	10576	10262	10106	9792	9636	10185	9715	82	2980	500	7160	10	1	16496790	1661	12.76	2.42	12	0.02	789.00	4169.00	17660	20230719	-42.98	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	17310	-41.83	20230724	9800	2.76	20240416	5.07	N	125210	500	82 억	200875	N	N	N	N
58	20240722	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-470	5	-4.51	1111996010	110499	155.62	10410	10420	9950	13540	7300	10420	10063.37	1.40	-29359	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1641	12.61	2.39	12	0.67	789.00	4169.00	17660	20230719	-43.66	9800	20240416	1.53	13260	-24.96	20240111	9800	1.53	20240416	17310	-42.52	20230724	9800	1.53	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
59	20240722	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-430	5	-4.13	1014552600	100718	141.84	10410	10420	9970	13540	7300	10420	10073.06	1.40	-29099	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1648	12.66	2.40	12	0.61	789.00	4169.00	17660	20230719	-43.43	9800	20240416	1.94	13260	-24.66	20240111	9800	1.94	20240416	17310	-42.29	20230724	9800	1.94	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
60	20240722	140817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-410	5	-3.93	851730780	84427	118.90	10410	10420	9990	13540	7300	10420	10088.21	1.40	-23271	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1651	12.69	2.40	12	0.51	789.00	4169.00	17660	20230719	-43.32	9800	20240416	2.14	13260	-24.51	20240111	9800	2.14	20240416	17310	-42.17	20230724	9800	2.14	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
61	20240722	130814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-360	5	-3.45	741961710	73452	103.44	10410	10420	10000	13540	7300	10420	10101.14	1.40	-22583	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1660	12.75	2.41	12	0.45	789.00	4169.00	17660	20230719	-43.04	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	17310	-41.88	20230724	9800	2.65	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
62	20240722	120812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-360	5	-3.45	476349080	46971	66.15	10410	10420	10050	13540	7300	10420	10141.11	1.40	-14250	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1660	12.75	2.41	12	0.28	789.00	4169.00	17660	20230719	-43.04	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	17310	-41.88	20230724	9800	2.65	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
63	20240722	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-360	5	-3.45	386033250	38001	53.52	10410	10420	10050	13540	7300	10420	10158.23	1.40	-11615	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1660	12.75	2.41	12	0.23	789.00	4169.00	17660	20230719	-43.04	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	17310	-41.88	20230724	9800	2.65	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
64	20240722	100813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-270	5	-2.59	242743000	23797	33.51	10410	10420	10100	13540	7300	10420	10200.20	1.40	-6732	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1674	12.86	2.43	12	0.14	789.00	4169.00	17660	20230719	-42.53	9800	20240416	3.57	13260	-23.45	20240111	9800	3.57	20240416	17310	-41.36	20230724	9800	3.57	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
65	20240722	090813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-120	5	-1.15	41388490	4011	5.65	10410	10420	10250	13540	7300	10420	10317.73	1.40	-785	10613	10516	10323	10226	10033	10565	10275	82	3120	500	7500	10	1	16496790	1699	13.05	2.47	12	0.02	789.00	4169.00	17660	20230719	-41.68	9800	20240416	5.10	13260	-22.32	20240111	9800	5.10	20240416	17310	-40.50	20230724	9800	5.10	20240416	5.12	N	125210	500	82 억	230181	N	N	N	N
66	20240719	160751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	190	2	1.86	721284590	70348	86.22	10200	10420	10130	13290	7170	10230	10251.81	1.31	12152	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1719	13.21	2.50	12	0.43	789.00	4169.00	17660	20230719	-41.00	9800	20240416	6.33	13260	-21.42	20240111	9800	6.33	20240416	17660	-41.00	20230719	9800	6.33	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
67	20240719	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	120	2	1.17	664777770	64907	79.55	10200	10420	10130	13290	7170	10230	10242.00	1.31	13083	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1707	13.12	2.48	12	0.39	789.00	4169.00	17660	20230719	-41.39	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	17660	-41.39	20230719	9800	5.61	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
68	20240719	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	40	2	0.39	520539410	50901	62.38	10200	10290	10130	13290	7170	10230	10226.51	1.31	5849	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1694	13.02	2.46	12	0.31	789.00	4169.00	17660	20230719	-41.85	9800	20240416	4.80	13260	-22.55	20240111	9800	4.80	20240416	17660	-41.85	20230719	9800	4.80	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
69	20240719	130754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	10	2	0.10	426047160	41664	51.06	10200	10290	10130	13290	7170	10230	10225.79	1.31	3501	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1689	12.98	2.46	12	0.25	789.00	4169.00	17660	20230719	-42.02	9800	20240416	4.49	13260	-22.78	20240111	9800	4.49	20240416	17660	-42.02	20230719	9800	4.49	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
70	20240719	120754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-10	5	-0.10	362966400	35516	43.53	10200	10290	10130	13290	7170	10230	10219.80	1.31	1373	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1686	12.95	2.45	12	0.22	789.00	4169.00	17660	20230719	-42.13	9800	20240416	4.29	13260	-22.93	20240111	9800	4.29	20240416	17660	-42.13	20230719	9800	4.29	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
71	20240719	110801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-10	5	-0.10	280542990	27455	33.65	10200	10290	10130	13290	7170	10230	10218.28	1.31	530	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1686	12.95	2.45	12	0.17	789.00	4169.00	17660	20230719	-42.13	9800	20240416	4.29	13260	-22.93	20240111	9800	4.29	20240416	17660	-42.13	20230719	9800	4.29	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
72	20240719	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	40	2	0.39	94612290	9276	11.37	10200	10290	10130	13290	7170	10230	10199.69	1.31	-1149	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1694	13.02	2.46	12	0.06	789.00	4169.00	17660	20230719	-41.85	9800	20240416	4.80	13260	-22.55	20240111	9800	4.80	20240416	17660	-41.85	20230719	9800	4.80	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
73	20240719	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-80	5	-0.78	20582640	2028	2.49	10200	10210	10130	13290	7170	10230	10149.23	1.31	424	10463	10346	10163	10046	9863	10405	10105	82	3060	500	7360	10	1	16496790	1674	12.86	2.43	12	0.01	789.00	4169.00	17660	20230719	-42.53	9800	20240416	3.57	13260	-23.45	20240111	9800	3.57	20240416	17660	-42.53	20230719	9800	3.57	20240416	5.13	N	125210	500	82 억	216683	N	N	N	N
74	20240718	160746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	80	2	0.79	817782730	80803	66.96	10090	10280	9980	13190	7110	10150	10120.67	1.33	-539	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1688	12.97	2.45	12	0.49	789.00	4169.00	17660	20230719	-42.07	9800	20240416	4.39	13260	-22.85	20240111	9800	4.39	20240416	17660	-42.07	20230719	9800	4.39	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
75	20240718	150754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	60	2	0.59	729230090	72125	59.77	10090	10280	9980	13190	7110	10150	10110.64	1.33	-1092	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1684	12.94	2.45	12	0.44	789.00	4169.00	17660	20230719	-42.19	9800	20240416	4.18	13260	-23.00	20240111	9800	4.18	20240416	17660	-42.19	20230719	9800	4.18	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
76	20240718	140748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	0	3	0.00	663660080	65692	54.44	10090	10280	9980	13190	7110	10150	10102.60	1.33	-3376	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1674	12.86	2.43	12	0.40	789.00	4169.00	17660	20230719	-42.53	9800	20240416	3.57	13260	-23.45	20240111	9800	3.57	20240416	17660	-42.53	20230719	9800	3.57	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
77	20240718	130749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-10	5	-0.10	622663420	61640	51.08	10090	10280	9980	13190	7110	10150	10101.61	1.33	-3290	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1673	12.85	2.43	12	0.37	789.00	4169.00	17660	20230719	-42.58	9800	20240416	3.47	13260	-23.53	20240111	9800	3.47	20240416	17660	-42.58	20230719	9800	3.47	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
78	20240718	120751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-30	5	-0.30	540007030	53462	44.30	10090	10280	9980	13190	7110	10150	10100.76	1.33	-2166	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1669	12.83	2.43	12	0.32	789.00	4169.00	17660	20230719	-42.70	9800	20240416	3.27	13260	-23.68	20240111	9800	3.27	20240416	17660	-42.70	20230719	9800	3.27	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
79	20240718	110755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	50	2	0.49	497037440	49231	40.80	10090	10280	9980	13190	7110	10150	10096.03	1.33	-1257	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1683	12.93	2.45	12	0.30	789.00	4169.00	17660	20230719	-42.24	9800	20240416	4.08	13260	-23.08	20240111	9800	4.08	20240416	17660	-42.24	20230719	9800	4.08	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
80	20240718	100757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	10	2	0.10	364860030	36295	30.08	10090	10200	9980	13190	7110	10150	10052.63	1.33	-16	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1676	12.88	2.44	12	0.22	789.00	4169.00	17660	20230719	-42.47	9800	20240416	3.67	13260	-23.38	20240111	9800	3.67	20240416	17660	-42.47	20230719	9800	3.67	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
81	20240718	090757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-160	5	-1.58	141814870	14120	11.70	10090	10140	9980	13190	7110	10150	10043.55	1.33	-1948	10630	10390	10260	10020	9890	10325	9955	82	3040	500	7300	10	1	16496790	1648	12.66	2.40	12	0.09	789.00	4169.00	17660	20230719	-43.43	9800	20240416	1.94	13260	-24.66	20240111	9800	1.94	20240416	17660	-43.43	20230719	9800	1.94	20240416	5.02	N	125210	500	82 억	218697	N	N	N	N
82	20240717	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-250	5	-2.40	1228460850	119564	68.76	10440	10500	10130	13520	7280	10400	10274.63	1.42	-15586	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1674	12.86	2.43	12	0.72	789.00	4169.00	17660	20230719	-42.53	9800	20240416	3.57	13260	-23.45	20240111	9800	3.57	20240416	17660	-42.53	20230719	9800	3.57	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
83	20240717	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	-240	5	-2.31	1159303360	112754	64.84	10440	10500	10130	13520	7280	10400	10281.70	1.42	-15090	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1676	12.88	2.44	12	0.68	789.00	4169.00	17660	20230719	-42.47	9800	20240416	3.67	13260	-23.38	20240111	9800	3.67	20240416	17660	-42.47	20230719	9800	3.67	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
84	20240717	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-150	5	-1.44	922045650	89455	51.44	10440	10500	10230	13520	7280	10400	10307.37	1.42	-17182	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1691	12.99	2.46	12	0.54	789.00	4169.00	17660	20230719	-41.96	9800	20240416	4.59	13260	-22.70	20240111	9800	4.59	20240416	17660	-41.96	20230719	9800	4.59	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
85	20240717	130828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-80	5	-0.77	748044040	72500	41.69	10440	10500	10240	13520	7280	10400	10317.85	1.42	-15411	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1702	13.08	2.48	12	0.44	789.00	4169.00	17660	20230719	-41.56	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	17660	-41.56	20230719	9800	5.31	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
86	20240717	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-120	5	-1.15	688346390	66696	38.35	10440	10500	10240	13520	7280	10400	10320.65	1.42	-15119	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1696	13.03	2.47	12	0.40	789.00	4169.00	17660	20230719	-41.79	9800	20240416	4.90	13260	-22.47	20240111	9800	4.90	20240416	17660	-41.79	20230719	9800	4.90	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
87	20240717	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	-130	5	-1.25	632178070	61230	35.21	10440	10500	10240	13520	7280	10400	10324.65	1.42	-15125	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1694	13.02	2.46	12	0.37	789.00	4169.00	17660	20230719	-41.85	9800	20240416	4.80	13260	-22.55	20240111	9800	4.80	20240416	17660	-41.85	20230719	9800	4.80	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
88	20240717	100829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	-90	5	-0.87	361609890	34894	20.07	10440	10500	10290	13520	7280	10400	10363.10	1.42	-9882	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1701	13.07	2.47	12	0.21	789.00	4169.00	17660	20230719	-41.62	9800	20240416	5.20	13260	-22.25	20240111	9800	5.20	20240416	17660	-41.62	20230719	9800	5.20	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
89	20240717	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	40	2	0.38	27000880	2592	1.49	10440	10450	10380	13520	7280	10400	10417.01	1.42	-544	10973	10686	10543	10256	10113	10615	10185	82	3120	500	7480	10	1	16496790	1722	13.23	2.50	12	0.02	789.00	4169.00	17660	20230719	-40.88	9800	20240416	6.53	13260	-21.27	20240111	9800	6.53	20240416	17660	-40.88	20230719	9800	6.53	20240416	4.94	N	125210	500	82 억	234279	N	N	N	N
90	20240716	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-460	5	-4.24	1814385970	172401	108.99	10830	10830	10400	14110	7610	10860	10524.22	1.35	11724	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1716	13.18	2.49	12	1.05	789.00	4169.00	17660	20230719	-41.11	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	17660	-41.11	20230719	9800	6.12	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
91	20240716	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	-450	5	-4.14	1710806940	162447	102.69	10830	10830	10400	14110	7610	10860	10531.42	1.35	12903	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1717	13.19	2.50	12	0.98	789.00	4169.00	17660	20230719	-41.05	9800	20240416	6.22	13260	-21.49	20240111	9800	6.22	20240416	17660	-41.05	20230719	9800	6.22	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
92	20240716	140836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-420	5	-3.87	1559275220	147901	93.50	10830	10830	10400	14110	7610	10860	10542.63	1.35	13922	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1722	13.23	2.50	12	0.90	789.00	4169.00	17660	20230719	-40.88	9800	20240416	6.53	13260	-21.27	20240111	9800	6.53	20240416	17660	-40.88	20230719	9800	6.53	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
93	20240716	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	-330	5	-3.04	1277293670	120901	76.43	10830	10830	10440	14110	7610	10860	10564.72	1.35	13535	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1737	13.35	2.53	12	0.73	789.00	4169.00	17660	20230719	-40.37	9800	20240416	7.45	13260	-20.59	20240111	9800	7.45	20240416	17660	-40.37	20230719	9800	7.45	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
94	20240716	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-260	5	-2.39	1074127830	101537	64.19	10830	10830	10450	14110	7610	10860	10578.60	1.35	12420	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1749	13.43	2.54	12	0.62	789.00	4169.00	17660	20230719	-39.98	9800	20240416	8.16	13260	-20.06	20240111	9800	8.16	20240416	17660	-39.98	20230719	9800	8.16	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
95	20240716	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-320	5	-2.95	1005448310	95026	60.07	10830	10830	10450	14110	7610	10860	10580.68	1.35	12644	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1739	13.36	2.53	12	0.58	789.00	4169.00	17660	20230719	-40.32	9800	20240416	7.55	13260	-20.51	20240111	9800	7.55	20240416	17660	-40.32	20230719	9800	7.55	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
96	20240716	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-310	5	-2.85	469770930	44064	27.86	10830	10830	10530	14110	7610	10860	10660.97	1.35	885	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1740	13.37	2.53	12	0.27	789.00	4169.00	17660	20230719	-40.26	9800	20240416	7.65	13260	-20.44	20240111	9800	7.65	20240416	17660	-40.26	20230719	9800	7.65	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
97	20240716	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	-100	5	-0.92	57722800	5358	3.39	10830	10830	10710	14110	7610	10860	10772.71	1.35	313	11500	11180	11020	10700	10540	11100	10620	82	3250	500	7810	10	1	16496790	1775	13.64	2.58	12	0.03	789.00	4169.00	17660	20230719	-39.07	9800	20240416	9.80	13260	-18.85	20240111	9800	9.80	20240416	17660	-39.07	20230719	9800	9.80	20240416	4.90	N	125210	500	82 억	222653	N	N	N	N
98	20240715	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	-230	5	-2.07	1732565620	156187	81.78	11090	11340	10860	14410	7770	11090	11093.73	1.47	-20707	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1792	13.76	2.60	12	0.95	789.00	4169.00	18230	20230707	-40.43	9800	20240416	10.82	13260	-18.10	20240111	9800	10.82	20240416	17660	-38.51	20230719	9800	10.82	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
99	20240715	150827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	-180	5	-1.62	1665083410	149982	78.53	11090	11340	10900	14410	7770	11090	11102.05	1.47	-20180	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1800	13.83	2.62	12	0.91	789.00	4169.00	18230	20230707	-40.15	9800	20240416	11.33	13260	-17.72	20240111	9800	11.33	20240416	17660	-38.22	20230719	9800	11.33	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
100	20240715	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-110	5	-0.99	1531476900	137758	72.13	11090	11340	10900	14410	7770	11090	11117.56	1.47	-15697	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1811	13.92	2.63	12	0.84	789.00	4169.00	18230	20230707	-39.77	9800	20240416	12.04	13260	-17.19	20240111	9800	12.04	20240416	17660	-37.83	20230719	9800	12.04	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
101	20240715	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	-140	5	-1.26	1494021910	134334	70.34	11090	11340	10900	14410	7770	11090	11122.19	1.47	-15170	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1806	13.88	2.63	12	0.81	789.00	4169.00	18230	20230707	-39.93	9800	20240416	11.73	13260	-17.42	20240111	9800	11.73	20240416	17660	-38.00	20230719	9800	11.73	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
102	20240715	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	-120	5	-1.08	1383577750	124239	65.05	11090	11340	10900	14410	7770	11090	11137.20	1.47	-13062	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1810	13.90	2.63	12	0.75	789.00	4169.00	18230	20230707	-39.82	9800	20240416	11.94	13260	-17.27	20240111	9800	11.94	20240416	17660	-37.88	20230719	9800	11.94	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
103	20240715	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11050	-40	5	-0.36	1241537610	111267	58.26	11090	11340	10930	14410	7770	11090	11159.46	1.47	-10689	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1823	14.01	2.65	12	0.67	789.00	4169.00	18230	20230707	-39.39	9800	20240416	12.76	13260	-16.67	20240111	9800	12.76	20240416	17660	-37.43	20230719	9800	12.76	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
104	20240715	100825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11070	-20	5	-0.18	979579250	87435	45.78	11090	11340	10990	14410	7770	11090	11206.24	1.47	-7405	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1826	14.03	2.66	12	0.53	789.00	4169.00	18230	20230707	-39.28	9800	20240416	12.96	13260	-16.52	20240111	9800	12.96	20240416	17660	-37.32	20230719	9800	12.96	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
105	20240715	090827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	80	2	0.72	197723910	17831	9.34	11090	11190	10990	14410	7770	11090	11088.61	1.47	-1648	11416	11252	11026	10862	10636	11335	10945	82	3320	500	7980	10	1	16496790	1843	14.16	2.68	12	0.11	789.00	4169.00	18230	20230707	-38.73	9800	20240416	13.98	13260	-15.76	20240111	9800	13.98	20240416	17660	-36.75	20230719	9800	13.98	20240416	5.00	N	125210	500	82 억	243282	N	N	N	N
106	20240712	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-50	5	-0.45	2054284650	186909	50.61	11050	11190	10800	14480	7800	11140	10989.30	1.51	-5946	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1829	14.06	2.66	12	1.13	789.00	4169.00	18420	20230706	-39.79	9800	20240416	13.16	13260	-16.37	20240111	9800	13.16	20240416	17660	-37.20	20230719	9800	13.16	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
107	20240712	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	-110	5	-0.99	1969153450	179224	48.53	11050	11190	10800	14480	7800	11140	10985.87	1.51	-5561	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1820	13.98	2.65	12	1.09	789.00	4169.00	18420	20230706	-40.12	9800	20240416	12.55	13260	-16.82	20240111	9800	12.55	20240416	17660	-37.54	20230719	9800	12.55	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
108	20240712	140828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	-180	5	-1.62	1634867230	149127	40.38	11050	11140	10800	14480	7800	11140	10961.19	1.51	-986	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1808	13.89	2.63	12	0.90	789.00	4169.00	18420	20230706	-40.50	9800	20240416	11.84	13260	-17.35	20240111	9800	11.84	20240416	17660	-37.94	20230719	9800	11.84	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
109	20240712	130822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-160	5	-1.44	1551114850	141495	38.31	11050	11140	10800	14480	7800	11140	10960.50	1.51	828	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1811	13.92	2.63	12	0.86	789.00	4169.00	18420	20230706	-40.39	9800	20240416	12.04	13260	-17.19	20240111	9800	12.04	20240416	17660	-37.83	20230719	9800	12.04	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
110	20240712	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	-170	5	-1.53	1457680150	132949	36.00	11050	11140	10800	14480	7800	11140	10962.28	1.51	3023	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1810	13.90	2.63	12	0.81	789.00	4169.00	18420	20230706	-40.45	9800	20240416	11.94	13260	-17.27	20240111	9800	11.94	20240416	17660	-37.88	20230719	9800	11.94	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
111	20240712	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	-140	5	-1.26	1327429320	121091	32.79	11050	11140	10800	14480	7800	11140	10960.11	1.51	6462	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1815	13.94	2.64	12	0.73	789.00	4169.00	18420	20230706	-40.28	9800	20240416	12.24	13260	-17.04	20240111	9800	12.24	20240416	17660	-37.71	20230719	9800	12.24	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
112	20240712	100823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-290	5	-2.60	1091065160	99434	26.92	11050	11140	10800	14480	7800	11140	10970.30	1.51	1928	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1790	13.75	2.60	12	0.60	789.00	4169.00	18420	20230706	-41.10	9800	20240416	10.71	13260	-18.17	20240111	9800	10.71	20240416	17660	-38.56	20230719	9800	10.71	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
113	20240712	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	-100	5	-0.90	380906200	34462	9.33	11050	11140	10960	14480	7800	11140	11049.14	1.51	5503	11626	11382	11016	10772	10406	11505	10895	82	3340	500	8020	10	1	16496790	1821	13.99	2.65	12	0.21	789.00	4169.00	18420	20230706	-40.07	9800	20240416	12.65	13260	-16.74	20240111	9800	12.65	20240416	17660	-37.49	20230719	9800	12.65	20240416	5.08	N	125210	500	82 억	249556	N	N	N	N
114	20240711	160816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	320	2	2.96	4017235620	365015	36.16	10720	11260	10650	14060	7580	10820	11005.09	1.45	9601	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1838	14.12	2.67	12	2.21	789.00	4169.00	18420	20230706	-39.52	9800	20240416	13.67	13260	-15.99	20240111	9800	13.67	20240416	17660	-36.92	20230719	9800	13.67	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
115	20240711	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	320	2	2.96	3301985100	301091	29.83	10720	11260	10650	14060	7580	10820	10966.80	1.45	19538	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1838	14.12	2.67	12	1.83	789.00	4169.00	18420	20230706	-39.52	9800	20240416	13.67	13260	-15.99	20240111	9800	13.67	20240416	17660	-36.92	20230719	9800	13.67	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
116	20240711	140822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	320	2	2.96	2614092390	239588	23.74	10720	11170	10650	14060	7580	10820	10910.83	1.45	10936	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1838	14.12	2.67	12	1.45	789.00	4169.00	18420	20230706	-39.52	9800	20240416	13.67	13260	-15.99	20240111	9800	13.67	20240416	17660	-36.92	20230719	9800	13.67	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
117	20240711	130820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	220	2	2.03	1682501560	155661	15.42	10720	11070	10650	14060	7580	10820	10808.75	1.45	-5358	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1821	13.99	2.65	12	0.94	789.00	4169.00	18420	20230706	-40.07	9800	20240416	12.65	13260	-16.74	20240111	9800	12.65	20240416	17660	-37.49	20230719	9800	12.65	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
118	20240711	120820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	40	2	0.37	1152756290	107322	10.63	10720	10870	10650	14060	7580	10820	10741.00	1.45	-4204	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1792	13.76	2.60	12	0.65	789.00	4169.00	18420	20230706	-41.04	9800	20240416	10.82	13260	-18.10	20240111	9800	10.82	20240416	17660	-38.51	20230719	9800	10.82	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
119	20240711	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	20	2	0.18	976464140	91052	9.02	10720	10870	10650	14060	7580	10820	10724.11	1.45	-4004	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1788	13.74	2.60	12	0.55	789.00	4169.00	18420	20230706	-41.15	9800	20240416	10.61	13260	-18.25	20240111	9800	10.61	20240416	17660	-38.62	20230719	9800	10.61	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
120	20240711	100819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-30	5	-0.28	742738560	69400	6.88	10720	10800	10650	14060	7580	10820	10702.06	1.45	-3974	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1780	13.68	2.59	12	0.42	789.00	4169.00	18420	20230706	-41.42	9800	20240416	10.10	13260	-18.63	20240111	9800	10.10	20240416	17660	-38.90	20230719	9800	10.10	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
121	20240711	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-50	5	-0.46	257633830	24070	2.38	10720	10790	10670	14060	7580	10820	10702.89	1.45	-2956	11846	11332	10886	10372	9926	11590	10630	82	3240	500	7790	10	1	16496790	1777	13.65	2.58	12	0.15	789.00	4169.00	18420	20230706	-41.53	9800	20240416	9.90	13260	-18.78	20240111	9800	9.90	20240416	17660	-39.01	20230719	9800	9.90	20240416	5.16	N	125210	500	82 억	238484	N	N	N	N
122	20240710	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	270	2	2.56	11042863590	1002266	1248.39	10450	11400	10440	13710	7390	10550	11018.20	1.51	-7766	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1785	13.71	2.60	12	6.08	789.00	4169.00	18420	20230706	-41.26	9800	20240416	10.41	13260	-18.40	20240111	9800	10.41	20240416	17660	-38.73	20230719	9800	10.41	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
123	20240710	150817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	300	2	2.84	10652426780	966287	1203.57	10450	11400	10440	13710	7390	10550	11024.09	1.51	-8758	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1790	13.75	2.60	12	5.86	789.00	4169.00	18420	20230706	-41.10	9800	20240416	10.71	13260	-18.17	20240111	9800	10.71	20240416	17660	-38.56	20230719	9800	10.71	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
124	20240710	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	410	2	3.89	6283118400	569738	709.64	10450	11370	10440	13710	7390	10550	11028.10	1.51	22852	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1808	13.89	2.63	12	3.45	789.00	4169.00	18420	20230706	-40.50	9800	20240416	11.84	13260	-17.35	20240111	9800	11.84	20240416	17660	-37.94	20230719	9800	11.84	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
125	20240710	130816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	480	2	4.55	4616920000	419206	522.15	10450	11370	10440	13710	7390	10550	11013.51	1.51	38212	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1820	13.98	2.65	12	2.54	789.00	4169.00	18420	20230706	-40.12	9800	20240416	12.55	13260	-16.82	20240111	9800	12.55	20240416	17660	-37.54	20230719	9800	12.55	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
126	20240710	120815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	740	2	7.01	2999108630	274194	341.53	10450	11330	10440	13710	7390	10550	10937.93	1.51	14886	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1862	14.31	2.71	12	1.66	789.00	4169.00	18420	20230706	-38.71	9800	20240416	15.20	13260	-14.86	20240111	9800	15.20	20240416	17660	-36.07	20230719	9800	15.20	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
127	20240710	110816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	170	2	1.61	661486410	62499	77.85	10450	10740	10440	13710	7390	10550	10583.96	1.51	210	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1768	13.59	2.57	12	0.38	789.00	4169.00	18420	20230706	-41.80	9800	20240416	9.39	13260	-19.16	20240111	9800	9.39	20240416	17660	-39.30	20230719	9800	9.39	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
128	20240710	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	20	2	0.19	401010980	38010	47.34	10450	10630	10440	13710	7390	10550	10550.14	1.51	570	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1744	13.40	2.54	12	0.23	789.00	4169.00	18420	20230706	-42.62	9800	20240416	7.86	13260	-20.29	20240111	9800	7.86	20240416	17660	-40.15	20230719	9800	7.86	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
129	20240710	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-50	5	-0.47	52299160	4992	6.22	10450	10570	10440	13710	7390	10550	10476.33	1.51	-858	10730	10640	10490	10400	10250	10685	10445	82	3160	500	7590	10	1	16496790	1732	13.31	2.52	12	0.03	789.00	4169.00	18420	20230706	-43.00	9800	20240416	7.14	13260	-20.81	20240111	9800	7.14	20240416	17660	-40.54	20230719	9800	7.14	20240416	5.04	N	125210	500	82 억	249815	N	N	N	N
130	20240709	160812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	210	2	2.03	826021080	79274	84.92	10440	10580	10340	13440	7240	10340	10419.76	1.44	11907	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1740	13.37	2.53	12	0.48	789.00	4169.00	18420	20230706	-42.73	9800	20240416	7.65	13260	-20.44	20240111	9800	7.65	20240416	17660	-40.26	20230719	9800	7.65	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
131	20240709	150814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	160	2	1.55	781859430	75083	80.43	10440	10530	10340	13440	7240	10340	10413.27	1.44	11798	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1732	13.31	2.52	12	0.46	789.00	4169.00	18420	20230706	-43.00	9800	20240416	7.14	13260	-20.81	20240111	9800	7.14	20240416	17660	-40.54	20230719	9800	7.14	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
132	20240709	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	120	2	1.16	643520240	61877	66.28	10440	10510	10340	13440	7240	10340	10399.99	1.44	6801	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1726	13.26	2.51	12	0.38	789.00	4169.00	18420	20230706	-43.21	9800	20240416	6.73	13260	-21.12	20240111	9800	6.73	20240416	17660	-40.77	20230719	9800	6.73	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
133	20240709	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	40	2	0.39	493796050	47510	50.89	10440	10510	10340	13440	7240	10340	10393.52	1.44	-703	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1712	13.16	2.49	12	0.29	789.00	4169.00	18420	20230706	-43.65	9800	20240416	5.92	13260	-21.72	20240111	9800	5.92	20240416	17660	-41.22	20230719	9800	5.92	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
134	20240709	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	70	2	0.68	404619620	38917	41.69	10440	10510	10340	13440	7240	10340	10396.99	1.44	-1859	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1717	13.19	2.50	12	0.24	789.00	4169.00	18420	20230706	-43.49	9800	20240416	6.22	13260	-21.49	20240111	9800	6.22	20240416	17660	-41.05	20230719	9800	6.22	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
135	20240709	110819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	50	2	0.48	364699890	35079	37.58	10440	10510	10340	13440	7240	10340	10396.53	1.44	-1692	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1714	13.17	2.49	12	0.21	789.00	4169.00	18420	20230706	-43.59	9800	20240416	6.02	13260	-21.64	20240111	9800	6.02	20240416	17660	-41.17	20230719	9800	6.02	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
136	20240709	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	20	2	0.19	169550310	16245	17.40	10440	10510	10360	13440	7240	10340	10437.08	1.44	-2024	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1709	13.13	2.49	12	0.10	789.00	4169.00	18420	20230706	-43.76	9800	20240416	5.71	13260	-21.87	20240111	9800	5.71	20240416	17660	-41.34	20230719	9800	5.71	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
137	20240709	090814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	110	2	1.06	27824950	2675	2.87	10440	10450	10360	13440	7240	10340	10401.85	1.44	-333	10573	10456	10383	10266	10193	10420	10230	82	3100	500	7440	10	1	16496790	1724	13.24	2.51	12	0.02	789.00	4169.00	18420	20230706	-43.27	9800	20240416	6.63	13260	-21.19	20240111	9800	6.63	20240416	17660	-40.83	20230719	9800	6.63	20240416	5.09	N	125210	500	82 억	238008	N	N	N	N
138	20240708	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-160	5	-1.52	962006740	92882	76.00	10450	10500	10310	13650	7350	10500	10357.38	1.49	-8052	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1706	13.11	2.48	12	0.56	789.00	4169.00	18420	20230706	-43.87	9800	20240416	5.51	13260	-22.02	20240111	9800	5.51	20240416	17660	-41.45	20230719	9800	5.51	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
139	20240708	150810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	-140	5	-1.33	881371480	85089	69.62	10450	10500	10310	13650	7350	10500	10358.23	1.49	-6350	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1709	13.13	2.49	12	0.52	789.00	4169.00	18420	20230706	-43.76	9800	20240416	5.71	13260	-21.87	20240111	9800	5.71	20240416	17660	-41.34	20230719	9800	5.71	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
140	20240708	140812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-150	5	-1.43	791056320	76364	62.48	10450	10500	10310	13650	7350	10500	10359.02	1.49	-5568	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1707	13.12	2.48	12	0.46	789.00	4169.00	18420	20230706	-43.81	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	17660	-41.39	20230719	9800	5.61	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
141	20240708	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-170	5	-1.62	722261910	69702	57.03	10450	10500	10320	13650	7350	10500	10362.14	1.49	-5423	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1704	13.09	2.48	12	0.42	789.00	4169.00	18420	20230706	-43.92	9800	20240416	5.41	13260	-22.10	20240111	9800	5.41	20240416	17660	-41.51	20230719	9800	5.41	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
142	20240708	120810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-130	5	-1.24	562156330	54218	44.36	10450	10500	10320	13650	7350	10500	10368.44	1.49	-2161	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1711	13.14	2.49	12	0.33	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	17660	-41.28	20230719	9800	5.82	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
143	20240708	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-170	5	-1.62	466523870	44977	36.80	10450	10500	10320	13650	7350	10500	10372.50	1.49	-956	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1704	13.09	2.48	12	0.27	789.00	4169.00	18420	20230706	-43.92	9800	20240416	5.41	13260	-22.10	20240111	9800	5.41	20240416	17660	-41.51	20230719	9800	5.41	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
144	20240708	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-130	5	-1.24	286209730	27564	22.55	10450	10500	10340	13650	7350	10500	10383.46	1.49	1407	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1711	13.14	2.49	12	0.17	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	17660	-41.28	20230719	9800	5.82	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
145	20240708	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-130	5	-1.24	75001340	7189	5.88	10450	10500	10370	13650	7350	10500	10432.79	1.49	-818	10920	10710	10510	10300	10100	10815	10405	82	3150	500	7560	10	1	16496790	1711	13.14	2.49	12	0.04	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	17660	-41.28	20230719	9800	5.82	20240416	5.02	N	125210	500	82 억	245635	N	N	N	N
146	20240705	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	150	2	1.45	1287199470	122103	95.69	10430	10720	10310	13450	7250	10350	10542.02	1.46	4686	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1732	13.31	2.52	12	0.74	789.00	4169.00	18420	20230706	-43.00	9800	20240416	7.14	13260	-20.81	20240111	9800	7.14	20240416	18420	-43.00	20230706	9800	7.14	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
147	20240705	150808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	140	2	1.35	1248091670	118374	92.76	10430	10720	10310	13450	7250	10350	10543.63	1.46	5041	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1731	13.30	2.52	12	0.72	789.00	4169.00	18420	20230706	-43.05	9800	20240416	7.04	13260	-20.89	20240111	9800	7.04	20240416	18420	-43.05	20230706	9800	7.04	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
148	20240705	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	150	2	1.45	1136682130	107740	84.43	10430	10720	10310	13450	7250	10350	10550.23	1.46	5696	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1732	13.31	2.52	12	0.65	789.00	4169.00	18420	20230706	-43.00	9800	20240416	7.14	13260	-20.81	20240111	9800	7.14	20240416	18420	-43.00	20230706	9800	7.14	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
149	20240705	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	180	2	1.74	1070215350	101391	79.45	10430	10720	10310	13450	7250	10350	10555.33	1.46	5705	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1737	13.35	2.53	12	0.61	789.00	4169.00	18420	20230706	-42.83	9800	20240416	7.45	13260	-20.59	20240111	9800	7.45	20240416	18420	-42.83	20230706	9800	7.45	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
150	20240705	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	190	2	1.84	979339700	92715	72.66	10430	10720	10310	13450	7250	10350	10562.90	1.46	6092	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1739	13.36	2.53	12	0.56	789.00	4169.00	18420	20230706	-42.78	9800	20240416	7.55	13260	-20.51	20240111	9800	7.55	20240416	18420	-42.78	20230706	9800	7.55	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
151	20240705	110804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	180	2	1.74	929194620	87962	68.93	10430	10720	10310	13450	7250	10350	10563.59	1.46	6478	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1737	13.35	2.53	12	0.53	789.00	4169.00	18420	20230706	-42.83	9800	20240416	7.45	13260	-20.59	20240111	9800	7.45	20240416	18420	-42.83	20230706	9800	7.45	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
152	20240705	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	240	2	2.32	832715490	78832	61.78	10430	10720	10310	13450	7250	10350	10563.17	1.46	7579	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1747	13.42	2.54	12	0.48	789.00	4169.00	18420	20230706	-42.51	9800	20240416	8.06	13260	-20.14	20240111	9800	8.06	20240416	18420	-42.51	20230706	9800	8.06	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
153	20240705	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	110	2	1.06	133131780	12829	10.05	10430	10460	10310	13450	7250	10350	10377.41	1.46	-229	10850	10600	10450	10200	10050	10525	10125	82	3100	500	7450	10	1	16496790	1726	13.26	2.51	12	0.08	789.00	4169.00	18420	20230706	-43.21	9800	20240416	6.73	13260	-21.12	20240111	9800	6.73	20240416	18420	-43.21	20230706	9800	6.73	20240416	5.06	N	125210	500	82 억	241350	N	N	N	N
154	20240704	160801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-130	5	-1.24	1328505350	126986	32.57	10640	10700	10300	13620	7340	10480	10462.05	1.49	-4084	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1707	13.12	2.48	12	0.77	789.00	4169.00	18420	20230706	-43.81	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	18420	-43.81	20230706	9800	5.61	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
155	20240704	150805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	-90	5	-0.86	1289126760	123181	31.59	10640	10700	10300	13620	7340	10480	10465.31	1.49	-3150	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1714	13.17	2.49	12	0.75	789.00	4169.00	18420	20230706	-43.59	9800	20240416	6.02	13260	-21.64	20240111	9800	6.02	20240416	18420	-43.59	20230706	9800	6.02	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
156	20240704	140804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	-90	5	-0.86	1215719220	116095	29.78	10640	10700	10300	13620	7340	10480	10471.76	1.49	-2620	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1714	13.17	2.49	12	0.70	789.00	4169.00	18420	20230706	-43.59	9800	20240416	6.02	13260	-21.64	20240111	9800	6.02	20240416	18420	-43.59	20230706	9800	6.02	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
157	20240704	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-130	5	-1.24	1150003140	109759	28.15	10640	10700	10300	13620	7340	10480	10477.53	1.49	-2034	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1707	13.12	2.48	12	0.67	789.00	4169.00	18420	20230706	-43.81	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	18420	-43.81	20230706	9800	5.61	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
158	20240704	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-160	5	-1.53	973636210	92676	23.77	10640	10700	10310	13620	7340	10480	10505.81	1.49	-3175	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1702	13.08	2.48	12	0.56	789.00	4169.00	18420	20230706	-43.97	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	18420	-43.97	20230706	9800	5.31	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
159	20240704	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-110	5	-1.05	853904400	81101	20.80	10640	10700	10360	13620	7340	10480	10528.90	1.49	-2594	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1711	13.14	2.49	12	0.49	789.00	4169.00	18420	20230706	-43.70	9800	20240416	5.82	13260	-21.79	20240111	9800	5.82	20240416	18420	-43.70	20230706	9800	5.82	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
160	20240704	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	30	2	0.29	658386760	62339	15.99	10640	10700	10390	13620	7340	10480	10561.39	1.49	-5216	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1734	13.32	2.52	12	0.38	789.00	4169.00	18420	20230706	-42.94	9800	20240416	7.24	13260	-20.74	20240111	9800	7.24	20240416	18420	-42.94	20230706	9800	7.24	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
161	20240704	090804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	140	2	1.34	242214980	22786	5.84	10640	10700	10570	13620	7340	10480	10629.99	1.49	-3309	11093	10786	10513	10206	9933	10940	10360	82	3140	500	7540	10	1	16496790	1752	13.46	2.55	12	0.14	789.00	4169.00	18420	20230706	-42.35	9800	20240416	8.37	13260	-19.91	20240111	9800	8.37	20240416	18420	-42.35	20230706	9800	8.37	20240416	5.06	N	125210	500	82 억	245363	N	N	N	N
162	20240703	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	420	2	4.17	4050898970	384557	363.66	10270	10820	10240	13070	7050	10060	10533.97	1.66	-29101	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1729	13.28	2.51	12	2.33	789.00	4169.00	18420	20230706	-43.11	9800	20240416	6.94	13260	-20.97	20240111	9800	6.94	20240416	18420	-43.11	20230706	9800	6.94	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
163	20240703	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	420	2	4.17	3940446760	374015	353.70	10270	10820	10240	13070	7050	10060	10535.53	1.66	-29043	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1729	13.28	2.51	12	2.27	789.00	4169.00	18420	20230706	-43.11	9800	20240416	6.94	13260	-20.97	20240111	9800	6.94	20240416	18420	-43.11	20230706	9800	6.94	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
164	20240703	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	360	2	3.58	3603808910	341901	323.33	10270	10820	10240	13070	7050	10060	10540.50	1.66	-30939	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1719	13.21	2.50	12	2.07	789.00	4169.00	18420	20230706	-43.43	9800	20240416	6.33	13260	-21.42	20240111	9800	6.33	20240416	18420	-43.43	20230706	9800	6.33	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
165	20240703	130802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	240	2	2.39	3444274820	326466	308.73	10270	10820	10240	13070	7050	10060	10550.18	1.66	-30608	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1699	13.05	2.47	12	1.98	789.00	4169.00	18420	20230706	-44.08	9800	20240416	5.10	13260	-22.32	20240111	9800	5.10	20240416	18420	-44.08	20230706	9800	5.10	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
166	20240703	120801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	330	2	3.28	3310273910	313507	296.47	10270	10820	10240	13070	7050	10060	10558.85	1.66	-29587	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1714	13.17	2.49	12	1.90	789.00	4169.00	18420	20230706	-43.59	9800	20240416	6.02	13260	-21.64	20240111	9800	6.02	20240416	18420	-43.59	20230706	9800	6.02	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
167	20240703	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	340	2	3.38	3151367250	298144	281.95	10270	10820	10240	13070	7050	10060	10569.95	1.66	-20718	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1716	13.18	2.49	12	1.81	789.00	4169.00	18420	20230706	-43.54	9800	20240416	6.12	13260	-21.57	20240111	9800	6.12	20240416	18420	-43.54	20230706	9800	6.12	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
168	20240703	100804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	330	2	3.28	2888322330	272894	258.07	10270	10820	10240	13070	7050	10060	10584.04	1.66	-14479	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1714	13.17	2.49	12	1.65	789.00	4169.00	18420	20230706	-43.59	9800	20240416	6.02	13260	-21.64	20240111	9800	6.02	20240416	18420	-43.59	20230706	9800	6.02	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
169	20240703	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	610	2	6.06	1398941300	131905	124.74	10270	10820	10240	13070	7050	10060	10605.67	1.66	7360	10606	10332	10196	9922	9786	10265	9855	82	3010	500	7240	10	1	16496790	1760	13.52	2.56	12	0.80	789.00	4169.00	18420	20230706	-42.07	9800	20240416	8.88	13260	-19.53	20240111	9800	8.88	20240416	18420	-42.07	20230706	9800	8.88	20240416	5.06	N	125210	500	82 억	274546	N	N	N	N
170	20240702	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-190	5	-1.85	1060945420	104073	110.93	10310	10470	10060	13320	7180	10250	10194.56	1.84	-29060	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1660	12.75	2.41	12	0.63	789.00	4169.00	18420	20230706	-45.39	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	18420	-45.39	20230706	9800	2.65	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
171	20240702	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-180	5	-1.76	961571830	94207	100.41	10310	10470	10070	13320	7180	10250	10207.01	1.84	-26710	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1661	12.76	2.42	12	0.57	789.00	4169.00	18420	20230706	-45.33	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	18420	-45.33	20230706	9800	2.76	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
172	20240702	140800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-160	5	-1.56	800928530	78287	83.44	10310	10470	10080	13320	7180	10250	10230.67	1.84	-22708	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1665	12.79	2.42	12	0.47	789.00	4169.00	18420	20230706	-45.22	9800	20240416	2.96	13260	-23.91	20240111	9800	2.96	20240416	18420	-45.22	20230706	9800	2.96	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
173	20240702	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	-50	5	-0.49	672018660	65528	69.85	10310	10470	10090	13320	7180	10250	10255.44	1.84	-21154	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1683	12.93	2.45	12	0.40	789.00	4169.00	18420	20230706	-44.63	9800	20240416	4.08	13260	-23.08	20240111	9800	4.08	20240416	18420	-44.63	20230706	9800	4.08	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
174	20240702	120801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-60	5	-0.59	624919090	60884	64.90	10310	10470	10090	13320	7180	10250	10264.09	1.84	-20434	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1681	12.92	2.44	12	0.37	789.00	4169.00	18420	20230706	-44.68	9800	20240416	3.98	13260	-23.15	20240111	9800	3.98	20240416	18420	-44.68	20230706	9800	3.98	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
175	20240702	110759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-40	5	-0.39	584614640	56925	60.68	10310	10470	10090	13320	7180	10250	10269.91	1.84	-18220	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1684	12.94	2.45	12	0.35	789.00	4169.00	18420	20230706	-44.57	9800	20240416	4.18	13260	-23.00	20240111	9800	4.18	20240416	18420	-44.57	20230706	9800	4.18	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
176	20240702	100800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	10	2	0.10	525382880	51127	54.50	10310	10470	10090	13320	7180	10250	10276.04	1.84	-15343	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1693	13.00	2.46	12	0.31	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
177	20240702	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	70	2	0.68	216547640	20844	22.22	10310	10470	10260	13320	7180	10250	10388.97	1.84	-1208	10470	10360	10190	10080	9910	10415	10135	82	3070	500	7380	10	1	16496790	1702	13.08	2.48	12	0.13	789.00	4169.00	18420	20230706	-43.97	9800	20240416	5.31	13260	-22.17	20240111	9800	5.31	20240416	18420	-43.97	20230706	9800	5.31	20240416	5.03	N	125210	500	82 억	303433	N	N	N	N
178	20240701	160757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	40	2	0.39	951565910	93738	104.70	10200	10300	10020	13270	7150	10210	10151.28	1.85	-1617	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1691	12.99	2.46	12	0.57	789.00	4169.00	18420	20230706	-44.35	9800	20240416	4.59	13260	-22.70	20240111	9800	4.59	20240416	18420	-44.35	20230706	9800	4.59	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
179	20240701	150759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	10	2	0.10	909443530	89625	100.11	10200	10300	10020	13270	7150	10210	10147.21	1.85	-245	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1686	12.95	2.45	12	0.54	789.00	4169.00	18420	20230706	-44.52	9800	20240416	4.29	13260	-22.93	20240111	9800	4.29	20240416	18420	-44.52	20230706	9800	4.29	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
180	20240701	140758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	10	2	0.10	862231330	85001	94.94	10200	10300	10020	13270	7150	10210	10143.78	1.85	-249	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1686	12.95	2.45	12	0.52	789.00	4169.00	18420	20230706	-44.52	9800	20240416	4.29	13260	-22.93	20240111	9800	4.29	20240416	18420	-44.52	20230706	9800	4.29	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
181	20240701	130758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-40	5	-0.39	823334590	81187	90.68	10200	10300	10020	13270	7150	10210	10141.21	1.85	-145	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1678	12.89	2.44	12	0.49	789.00	4169.00	18420	20230706	-44.79	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	18420	-44.79	20230706	9800	3.78	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
182	20240701	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	90	2	0.88	710739210	70165	78.37	10200	10300	10020	13270	7150	10210	10129.54	1.85	2000	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1699	13.05	2.47	12	0.43	789.00	4169.00	18420	20230706	-44.08	9800	20240416	5.10	13260	-22.32	20240111	9800	5.10	20240416	18420	-44.08	20230706	9800	5.10	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
183	20240701	110757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	50	2	0.49	659121220	65133	72.75	10200	10290	10020	13270	7150	10210	10119.62	1.85	2282	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1693	13.00	2.46	12	0.39	789.00	4169.00	18420	20230706	-44.30	9800	20240416	4.69	13260	-22.62	20240111	9800	4.69	20240416	18420	-44.30	20230706	9800	4.69	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
184	20240701	100756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-60	5	-0.59	526987540	52204	58.31	10200	10210	10020	13270	7150	10210	10094.77	1.85	-34	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1674	12.86	2.43	12	0.32	789.00	4169.00	18420	20230706	-44.90	9800	20240416	3.57	13260	-23.45	20240111	9800	3.57	20240416	18420	-44.90	20230706	9800	3.57	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N
185	20240701	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-150	5	-1.47	205653490	20329	22.71	10200	10210	10040	13270	7150	10210	10116.26	1.85	-2724	10496	10352	10276	10132	10056	10315	10095	82	3060	500	7350	10	1	16496790	1660	12.75	2.41	12	0.12	789.00	4169.00	18420	20230706	-45.39	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	18420	-45.39	20230706	9800	2.65	20240416	5.05	N	125210	500	82 억	305038	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History