KissMeData/146320/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15770	480	2	3.14	1898514780	124336	183.06	15240	15830	14950	19870	10710	15290	15269.12	0.86	40094	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	2017	162.58	2.70	12	0.97	97.00	5841.00	27000	20240109	-41.59	14700	20240730	7.28	27000	-41.59	20240109	14700	7.28	20240730	27000	-41.59	20240109	14700	7.28	20240730	2.31	N	146320	500	63 억	109937	N	N	11	N	N
3	20240731	150916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	510	2	3.34	1833658520	120215	176.99	15240	15800	14950	19870	10710	15290	15253.02	0.86	40351	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	2021	162.89	2.71	12	0.94	97.00	5841.00	27000	20240109	-41.48	14700	20240730	7.48	27000	-41.48	20240109	14700	7.48	20240730	27000	-41.48	20240109	14700	7.48	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
4	20240731	140916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15520	230	2	1.50	1540993230	101539	149.50	15240	15680	14950	19870	10710	15290	15175.86	0.86	40120	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	1985	160.00	2.66	12	0.79	97.00	5841.00	27000	20240109	-42.52	14700	20240730	5.58	27000	-42.52	20240109	14700	5.58	20240730	27000	-42.52	20240109	14700	5.58	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
5	20240731	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15240	-50	5	-0.33	945288110	62738	92.37	15240	15390	14950	19870	10710	15290	15065.62	0.86	15547	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	1950	157.11	2.61	12	0.49	97.00	5841.00	27000	20240109	-43.56	14700	20240730	3.67	27000	-43.56	20240109	14700	3.67	20240730	27000	-43.56	20240109	14700	3.67	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
6	20240731	120912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15090	-200	5	-1.31	661258960	44033	64.83	15240	15240	14950	19870	10710	15290	15014.53	0.86	4068	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	1930	155.57	2.58	12	0.34	97.00	5841.00	27000	20240109	-44.11	14700	20240730	2.65	27000	-44.11	20240109	14700	2.65	20240730	27000	-44.11	20240109	14700	2.65	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
7	20240731	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-310	5	-2.03	427605790	28455	41.89	15240	15240	14950	19870	10710	15290	15023.22	0.86	87	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	1916	154.43	2.56	12	0.22	97.00	5841.00	27000	20240109	-44.52	14700	20240730	1.90	27000	-44.52	20240109	14700	1.90	20240730	27000	-44.52	20240109	14700	1.90	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
8	20240731	100911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15080	-210	5	-1.37	233392410	15512	22.84	15240	15240	14950	19870	10710	15290	15038.63	0.86	1216	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	1929	155.46	2.58	12	0.12	97.00	5841.00	27000	20240109	-44.15	14700	20240730	2.59	27000	-44.15	20240109	14700	2.59	20240730	27000	-44.15	20240109	14700	2.59	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
9	20240731	090909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	-300	5	-1.96	74608750	4948	7.29	15240	15240	14950	19870	10710	15290	15057.41	0.86	-1488	15723	15506	15103	14886	14483	15305	14685	64	4580	500	11000	10	1	12792923	1918	154.54	2.57	12	0.04	97.00	5841.00	27000	20240109	-44.48	14700	20240730	1.97	27000	-44.48	20240109	14700	1.97	20240730	27000	-44.48	20240109	14700	1.97	20240730	2.31	N	146320	500	63 억	109937	N	N	16	N	N
10	20240730	160848	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15290	-110	5	-0.71	1012750800	67797	189.48	15310	15320	14700	20000	10780	15400	14935.28	0.83	4088	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1956	157.63	2.62	12	0.53	97.00	5841.00	27000	20240109	-43.37	14700	20240730	4.01	27000	-43.37	20240109	14700	4.01	20240730	27000	-43.37	20240109	14700	4.01	20240730	2.33	N	146320	500	63 억	105874	N	N	16	N	N
11	20240730	150905	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14980	-420	5	-2.73	937180850	62810	175.54	15310	15320	14700	20000	10780	15400	14920.89	0.83	2674	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1916	154.43	2.56	12	0.49	97.00	5841.00	27000	20240109	-44.52	14700	20240730	1.90	27000	-44.52	20240109	14700	1.90	20240730	27000	-44.52	20240109	14700	1.90	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
12	20240730	140854	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14930	-470	5	-3.05	813856330	54599	152.59	15310	15320	14700	20000	10780	15400	14906.07	0.83	400	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1910	153.92	2.56	12	0.43	97.00	5841.00	27000	20240109	-44.70	14700	20240730	1.56	27000	-44.70	20240109	14700	1.56	20240730	27000	-44.70	20240109	14700	1.56	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
13	20240730	130900	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14900	-500	5	-3.25	746412740	50073	139.94	15310	15320	14700	20000	10780	15400	14906.49	0.83	-2723	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1906	153.61	2.55	12	0.39	97.00	5841.00	27000	20240109	-44.81	14700	20240730	1.36	27000	-44.81	20240109	14700	1.36	20240730	27000	-44.81	20240109	14700	1.36	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
14	20240730	120852	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14900	-500	5	-3.25	680512690	45646	127.57	15310	15320	14700	20000	10780	15400	14908.48	0.83	-3150	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1906	153.61	2.55	12	0.36	97.00	5841.00	27000	20240109	-44.81	14700	20240730	1.36	27000	-44.81	20240109	14700	1.36	20240730	27000	-44.81	20240109	14700	1.36	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
15	20240730	110859	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14760	-640	5	-4.16	531240690	35535	99.31	15310	15320	14700	20000	10780	15400	14949.79	0.83	-6232	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1888	152.16	2.53	12	0.28	97.00	5841.00	27000	20240109	-45.33	14700	20240730	0.41	27000	-45.33	20240109	14700	0.41	20240730	27000	-45.33	20240109	14700	0.41	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
16	20240730	100904	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14780	-620	5	-4.03	421306590	28098	78.53	15310	15320	14700	20000	10780	15400	14994.18	0.83	-6443	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1891	152.37	2.53	12	0.22	97.00	5841.00	27000	20240109	-45.26	14700	20240730	0.54	27000	-45.26	20240109	14700	0.54	20240730	27000	-45.26	20240109	14700	0.54	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
17	20240730	090908	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15230	-170	5	-1.10	58203660	3811	10.65	15310	15320	15190	20000	10780	15400	15272.54	0.83	-3515	15933	15666	15533	15266	15133	15600	15200	64	4600	500	11080	10	1	12792923	1948	157.01	2.61	12	0.03	97.00	5841.00	27000	20240109	-43.59	15190	20240730	0.26	27000	-43.59	20240109	15190	0.26	20240730	27000	-43.59	20240109	15190	0.26	20240730	2.33	N	146320	500	63 억	105874	N	N	44	N	N
18	20240729	160847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	-200	5	-1.28	556081240	35748	102.89	15800	15800	15400	20250	10920	15600	15555.68	0.88	-9063	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	1970	158.76	2.64	12	0.28	97.00	5841.00	27000	20240109	-42.96	15330	20240725	0.46	27000	-42.96	20240109	15330	0.46	20240725	27000	-42.96	20240109	15330	0.46	20240725	2.36	N	146320	500	63 억	112644	N	N	44	N	N
19	20240729	150901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	-180	5	-1.15	497700270	31959	91.98	15800	15800	15420	20250	10920	15600	15573.09	0.88	-9373	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	1973	158.97	2.64	12	0.25	97.00	5841.00	27000	20240109	-42.89	15330	20240725	0.59	27000	-42.89	20240109	15330	0.59	20240725	27000	-42.89	20240109	15330	0.59	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
20	20240729	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15500	-100	5	-0.64	335367610	21454	61.75	15800	15800	15500	20250	10920	15600	15631.94	0.88	-9152	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	1983	159.79	2.65	12	0.17	97.00	5841.00	27000	20240109	-42.59	15330	20240725	1.11	27000	-42.59	20240109	15330	1.11	20240725	27000	-42.59	20240109	15330	1.11	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
21	20240729	130906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15550	-50	5	-0.32	268845120	17180	49.45	15800	15800	15550	20250	10920	15600	15648.73	0.88	-7777	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	1989	160.31	2.66	12	0.13	97.00	5841.00	27000	20240109	-42.41	15330	20240725	1.44	27000	-42.41	20240109	15330	1.44	20240725	27000	-42.41	20240109	15330	1.44	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
22	20240729	120903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15550	-50	5	-0.32	248529020	15874	45.69	15800	15800	15550	20250	10920	15600	15656.36	0.88	-6800	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	1989	160.31	2.66	12	0.12	97.00	5841.00	27000	20240109	-42.41	15330	20240725	1.44	27000	-42.41	20240109	15330	1.44	20240725	27000	-42.41	20240109	15330	1.44	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
23	20240729	110854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	10	2	0.06	192195920	12257	35.28	15800	15800	15590	20250	10920	15600	15680.50	0.88	-4325	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	1997	160.93	2.67	12	0.10	97.00	5841.00	27000	20240109	-42.19	15330	20240725	1.83	27000	-42.19	20240109	15330	1.83	20240725	27000	-42.19	20240109	15330	1.83	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
24	20240729	100852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15680	80	2	0.51	150978040	9618	27.68	15800	15800	15630	20250	10920	15600	15697.45	0.88	-3249	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	2006	161.65	2.68	12	0.08	97.00	5841.00	27000	20240109	-41.93	15330	20240725	2.28	27000	-41.93	20240109	15330	2.28	20240725	27000	-41.93	20240109	15330	2.28	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
25	20240729	090851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15790	190	2	1.22	51276120	3257	9.37	15800	15800	15630	20250	10920	15600	15743.36	0.88	-5	15960	15780	15690	15510	15420	15735	15465	64	4650	500	11230	10	1	12792923	2020	162.78	2.70	12	0.03	97.00	5841.00	27000	20240109	-41.52	15330	20240725	3.00	27000	-41.52	20240109	15330	3.00	20240725	27000	-41.52	20240109	15330	3.00	20240725	2.36	N	146320	500	63 억	112644	N	N	76	N	N
26	20240726	160839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15600	-200	5	-1.27	543761030	34714	75.51	15770	15870	15600	20500	11060	15800	15664.03	0.97	-11571	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	1996	160.82	2.67	12	0.27	97.00	5841.00	27000	20240109	-42.22	15330	20240725	1.76	27000	-42.22	20240109	15330	1.76	20240725	27000	-42.22	20240109	15330	1.76	20240725	2.40	N	146320	500	63 억	124297	N	N	76	N	N
27	20240726	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15630	-170	5	-1.08	509258190	32503	70.70	15770	15870	15600	20500	11060	15800	15668.04	0.97	-11046	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2000	161.13	2.68	12	0.25	97.00	5841.00	27000	20240109	-42.11	15330	20240725	1.96	27000	-42.11	20240109	15330	1.96	20240725	27000	-42.11	20240109	15330	1.96	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
28	20240726	140847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15640	-160	5	-1.01	393957130	25118	54.63	15770	15870	15600	20500	11060	15800	15684.26	0.97	-7931	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2001	161.24	2.68	12	0.20	97.00	5841.00	27000	20240109	-42.07	15330	20240725	2.02	27000	-42.07	20240109	15330	2.02	20240725	27000	-42.07	20240109	15330	2.02	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
29	20240726	130850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15680	-120	5	-0.76	325623650	20746	45.12	15770	15870	15600	20500	11060	15800	15695.73	0.97	-5434	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2006	161.65	2.68	12	0.16	97.00	5841.00	27000	20240109	-41.93	15330	20240725	2.28	27000	-41.93	20240109	15330	2.28	20240725	27000	-41.93	20240109	15330	2.28	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
30	20240726	120852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15710	-90	5	-0.57	267913810	17071	37.13	15770	15870	15600	20500	11060	15800	15694.09	0.97	-2313	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2010	161.96	2.69	12	0.13	97.00	5841.00	27000	20240109	-41.81	15330	20240725	2.48	27000	-41.81	20240109	15330	2.48	20240725	27000	-41.81	20240109	15330	2.48	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
31	20240726	110853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15660	-140	5	-0.89	234612110	14947	32.51	15770	15870	15600	20500	11060	15800	15696.27	0.97	-1873	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2003	161.44	2.68	12	0.12	97.00	5841.00	27000	20240109	-42.00	15330	20240725	2.15	27000	-42.00	20240109	15330	2.15	20240725	27000	-42.00	20240109	15330	2.15	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
32	20240726	100847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15670	-130	5	-0.82	129618560	8238	17.92	15770	15870	15620	20500	11060	15800	15734.23	0.97	-1899	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2005	161.55	2.68	12	0.06	97.00	5841.00	27000	20240109	-41.96	15330	20240725	2.22	27000	-41.96	20240109	15330	2.22	20240725	27000	-41.96	20240109	15330	2.22	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
33	20240726	090843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15790	-10	5	-0.06	9927100	629	1.37	15770	15850	15630	20500	11060	15800	15782.35	0.97	-97	16433	16116	15723	15406	15013	16275	15565	64	4700	500	11370	10	1	12792923	2020	162.78	2.70	12	0.00	97.00	5841.00	27000	20240109	-41.52	15330	20240725	3.00	27000	-41.52	20240109	15330	3.00	20240725	27000	-41.52	20240109	15330	3.00	20240725	2.40	N	146320	500	63 억	124297	N	N	149	N	N
34	20240725	160843	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15800	-30	5	-0.19	714653670	45759	123.33	15420	16040	15330	20550	11090	15830	15617.77	1.03	-7307	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	2021	162.89	2.71	12	0.36	97.00	5841.00	27000	20240109	-41.48	15330	20240725	3.07	27000	-41.48	20240109	15330	3.07	20240725	27000	-41.48	20240109	15330	3.07	20240725	2.37	N	146320	500	63 억	131568	N	N	149	N	N
35	20240725	150854	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15800	-30	5	-0.19	694960500	44512	119.97	15420	16040	15330	20550	11090	15830	15612.88	1.03	-7329	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	2021	162.89	2.71	12	0.35	97.00	5841.00	27000	20240109	-41.48	15330	20240725	3.07	27000	-41.48	20240109	15330	3.07	20240725	27000	-41.48	20240109	15330	3.07	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
36	20240725	140853	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15990	160	2	1.01	541171850	34855	93.94	15420	16040	15330	20550	11090	15830	15526.38	1.03	-1151	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	2046	164.85	2.74	12	0.27	97.00	5841.00	27000	20240109	-40.78	15330	20240725	4.31	27000	-40.78	20240109	15330	4.31	20240725	27000	-40.78	20240109	15330	4.31	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
37	20240725	130845	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15620	-210	5	-1.33	468681590	30272	81.59	15420	16040	15330	20550	11090	15830	15482.35	1.03	-1406	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	1998	161.03	2.67	12	0.24	97.00	5841.00	27000	20240109	-42.15	15330	20240725	1.89	27000	-42.15	20240109	15330	1.89	20240725	27000	-42.15	20240109	15330	1.89	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
38	20240725	120852	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15600	-230	5	-1.45	427716430	27642	74.50	15420	16040	15330	20550	11090	15830	15473.43	1.03	-2054	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	1996	160.82	2.67	12	0.22	97.00	5841.00	27000	20240109	-42.22	15330	20240725	1.76	27000	-42.22	20240109	15330	1.76	20240725	27000	-42.22	20240109	15330	1.76	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
39	20240725	110847	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15530	-300	5	-1.90	391709560	25329	68.27	15420	16040	15330	20550	11090	15830	15464.86	1.03	-2497	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	1987	160.10	2.66	12	0.20	97.00	5841.00	27000	20240109	-42.48	15330	20240725	1.30	27000	-42.48	20240109	15330	1.30	20240725	27000	-42.48	20240109	15330	1.30	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
40	20240725	100843	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15510	-320	5	-2.02	357283830	23107	62.28	15420	16040	15330	20550	11090	15830	15462.15	1.03	-2674	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	1984	159.90	2.66	12	0.18	97.00	5841.00	27000	20240109	-42.56	15330	20240725	1.17	27000	-42.56	20240109	15330	1.17	20240725	27000	-42.56	20240109	15330	1.17	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
41	20240725	090840	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15510	-320	5	-2.02	94955800	6133	16.53	15420	15590	15410	20550	11090	15830	15482.77	1.03	-1394	16263	16046	15853	15636	15443	16155	15745	64	4720	500	11390	10	1	12792923	1984	159.90	2.66	12	0.05	97.00	5841.00	27000	20240109	-42.56	15410	20240725	0.65	27000	-42.56	20240109	15410	0.65	20240725	27000	-42.56	20240109	15410	0.65	20240725	2.37	N	146320	500	63 억	131568	N	N	29	N	N
42	20240724	160839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15830	20	2	0.13	586889110	36950	55.51	15660	16070	15660	20550	11070	15810	15883.39	0.98	6625	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2025	163.20	2.71	12	0.29	97.00	5841.00	27000	20240109	-41.37	15620	20240718	1.34	27000	-41.37	20240109	15620	1.34	20240718	27000	-41.37	20240109	15620	1.34	20240718	2.42	N	146320	500	63 억	124991	N	N	29	N	N
43	20240724	150851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15900	90	2	0.57	570098640	35891	53.92	15660	16070	15660	20550	11070	15810	15884.17	0.98	6785	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2034	163.92	2.72	12	0.28	97.00	5841.00	27000	20240109	-41.11	15620	20240718	1.79	27000	-41.11	20240109	15620	1.79	20240718	27000	-41.11	20240109	15620	1.79	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
44	20240724	140846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15820	10	2	0.06	532869380	33554	50.41	15660	16070	15660	20550	11070	15810	15880.95	0.98	7499	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2024	163.09	2.71	12	0.26	97.00	5841.00	27000	20240109	-41.41	15620	20240718	1.28	27000	-41.41	20240109	15620	1.28	20240718	27000	-41.41	20240109	15620	1.28	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
45	20240724	130851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15900	90	2	0.57	461166840	29024	43.61	15660	16070	15660	20550	11070	15810	15889.16	0.98	7881	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2034	163.92	2.72	12	0.23	97.00	5841.00	27000	20240109	-41.11	15620	20240718	1.79	27000	-41.11	20240109	15620	1.79	20240718	27000	-41.11	20240109	15620	1.79	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
46	20240724	120850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15970	160	2	1.01	376512140	23715	35.63	15660	16070	15660	20550	11070	15810	15876.54	0.98	7537	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2043	164.64	2.73	12	0.19	97.00	5841.00	27000	20240109	-40.85	15620	20240718	2.24	27000	-40.85	20240109	15620	2.24	20240718	27000	-40.85	20240109	15620	2.24	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
47	20240724	110847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15920	110	2	0.70	251489630	15905	23.90	15660	15930	15660	20550	11070	15810	15811.99	0.98	2630	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2037	164.12	2.73	12	0.12	97.00	5841.00	27000	20240109	-41.04	15620	20240718	1.92	27000	-41.04	20240109	15620	1.92	20240718	27000	-41.04	20240109	15620	1.92	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
48	20240724	100911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15840	30	2	0.19	185575920	11754	17.66	15660	15880	15660	20550	11070	15810	15788.32	0.98	1090	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2026	163.30	2.71	12	0.09	97.00	5841.00	27000	20240109	-41.33	15620	20240718	1.41	27000	-41.33	20240109	15620	1.41	20240718	27000	-41.33	20240109	15620	1.41	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
49	20240724	090839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15730	-80	5	-0.51	37549560	2394	3.60	15660	15810	15660	20550	11070	15810	15684.86	0.98	545	16610	16210	15950	15550	15290	16080	15420	64	4740	500	11380	10	1	12792923	2012	162.16	2.69	12	0.02	97.00	5841.00	27000	20240109	-41.74	15620	20240718	0.70	27000	-41.74	20240109	15620	0.70	20240718	27000	-41.74	20240109	15620	0.70	20240718	2.42	N	146320	500	63 억	124991	N	N	128	N	N
50	20240723	160835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	-130	5	-0.82	1054834380	66331	89.67	16000	16350	15690	20700	11160	15940	15902.62	1.01	-4558	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2023	162.99	2.71	12	0.52	97.00	5841.00	27000	20240109	-41.44	15620	20240718	1.22	27000	-41.44	20240109	15620	1.22	20240718	27000	-41.44	20240109	15620	1.22	20240718	2.44	N	146320	500	63 억	129323	N	N	128	N	N
51	20240723	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	-130	5	-0.82	1002788330	63040	85.22	16000	16350	15690	20700	11160	15940	15907.18	1.01	-3814	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2023	162.99	2.71	12	0.49	97.00	5841.00	27000	20240109	-41.44	15620	20240718	1.22	27000	-41.44	20240109	15620	1.22	20240718	27000	-41.44	20240109	15620	1.22	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
52	20240723	140839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	-130	5	-0.82	867832940	54514	73.69	16000	16350	15690	20700	11160	15940	15919.45	1.01	-5415	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2023	162.99	2.71	12	0.43	97.00	5841.00	27000	20240109	-41.44	15620	20240718	1.22	27000	-41.44	20240109	15620	1.22	20240718	27000	-41.44	20240109	15620	1.22	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
53	20240723	130833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	-140	5	-0.88	780099660	48976	66.21	16000	16350	15690	20700	11160	15940	15928.20	1.01	-8342	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2021	162.89	2.71	12	0.38	97.00	5841.00	27000	20240109	-41.48	15620	20240718	1.15	27000	-41.48	20240109	15620	1.15	20240718	27000	-41.48	20240109	15620	1.15	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
54	20240723	120840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15740	-200	5	-1.25	643231130	40274	54.44	16000	16350	15730	20700	11160	15940	15971.37	1.01	-12117	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2014	162.27	2.69	12	0.31	97.00	5841.00	27000	20240109	-41.70	15620	20240718	0.77	27000	-41.70	20240109	15620	0.77	20240718	27000	-41.70	20240109	15620	0.77	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
55	20240723	110842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15850	-90	5	-0.56	548473340	34259	46.31	16000	16350	15730	20700	11160	15940	16009.61	1.01	-12346	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2028	163.40	2.71	12	0.27	97.00	5841.00	27000	20240109	-41.30	15620	20240718	1.47	27000	-41.30	20240109	15620	1.47	20240718	27000	-41.30	20240109	15620	1.47	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
56	20240723	100837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16010	70	2	0.44	312050320	19378	26.19	16000	16350	15980	20700	11160	15940	16103.33	1.01	-5422	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2048	165.05	2.74	12	0.15	97.00	5841.00	27000	20240109	-40.70	15620	20240718	2.50	27000	-40.70	20240109	15620	2.50	20240718	27000	-40.70	20240109	15620	2.50	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
57	20240723	090845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16200	260	2	1.63	76868910	4735	6.40	16000	16350	16000	20700	11160	15940	16234.19	1.01	234	16960	16450	16150	15640	15340	16300	15490	64	4760	500	11470	10	1	12792923	2072	167.01	2.77	12	0.04	97.00	5841.00	27000	20240109	-40.00	15620	20240718	3.71	27000	-40.00	20240109	15620	3.71	20240718	27000	-40.00	20240109	15620	3.71	20240718	2.44	N	146320	500	63 억	129323	N	N	14	N	N
58	20240722	160831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15940	-580	5	-3.51	1173328130	73386	104.01	16660	16660	15850	21450	11570	16520	15988.48	1.11	-8009	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2039	164.33	2.73	12	0.57	97.00	5841.00	27000	20240109	-40.96	15620	20240718	2.05	27000	-40.96	20240109	15620	2.05	20240718	27000	-40.96	20240109	15620	2.05	20240718	2.41	N	146320	500	63 억	142121	N	N	14	N	N
59	20240722	150837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15910	-610	5	-3.69	1137049060	71108	100.78	16660	16660	15850	21450	11570	16520	15990.45	1.11	-8435	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2035	164.02	2.72	12	0.56	97.00	5841.00	27000	20240109	-41.07	15620	20240718	1.86	27000	-41.07	20240109	15620	1.86	20240718	27000	-41.07	20240109	15620	1.86	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
60	20240722	140843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15870	-650	5	-3.93	1011523040	63201	89.58	16660	16660	15860	21450	11570	16520	16004.86	1.11	-9400	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2030	163.61	2.72	12	0.49	97.00	5841.00	27000	20240109	-41.22	15620	20240718	1.60	27000	-41.22	20240109	15620	1.60	20240718	27000	-41.22	20240109	15620	1.60	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
61	20240722	130839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	-640	5	-3.87	878603030	54828	77.71	16660	16660	15860	21450	11570	16520	16024.71	1.11	-9291	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2032	163.71	2.72	12	0.43	97.00	5841.00	27000	20240109	-41.19	15620	20240718	1.66	27000	-41.19	20240109	15620	1.66	20240718	27000	-41.19	20240109	15620	1.66	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
62	20240722	120836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15870	-650	5	-3.93	811110320	50579	71.69	16660	16660	15860	21450	11570	16520	16036.50	1.11	-8862	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2030	163.61	2.72	12	0.40	97.00	5841.00	27000	20240109	-41.22	15620	20240718	1.60	27000	-41.22	20240109	15620	1.60	20240718	27000	-41.22	20240109	15620	1.60	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
63	20240722	110834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	-640	5	-3.87	710113800	44219	62.67	16660	16660	15860	21450	11570	16520	16059.02	1.11	-8146	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2032	163.71	2.72	12	0.35	97.00	5841.00	27000	20240109	-41.19	15620	20240718	1.66	27000	-41.19	20240109	15620	1.66	20240718	27000	-41.19	20240109	15620	1.66	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
64	20240722	100837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15940	-580	5	-3.51	545198690	33841	47.96	16660	16660	15870	21450	11570	16520	16110.60	1.11	-6459	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2039	164.33	2.73	12	0.26	97.00	5841.00	27000	20240109	-40.96	15620	20240718	2.05	27000	-40.96	20240109	15620	2.05	20240718	27000	-40.96	20240109	15620	2.05	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
65	20240722	090838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16550	30	2	0.18	45933360	2778	3.94	16660	16660	16400	21450	11570	16520	16534.69	1.11	-1030	17173	16846	16453	16126	15733	17010	16290	64	4930	500	11890	10	1	12792923	2117	170.62	2.83	12	0.02	97.00	5841.00	27000	20240109	-38.70	15620	20240718	5.95	27000	-38.70	20240109	15620	5.95	20240718	27000	-38.70	20240109	15620	5.95	20240718	2.41	N	146320	500	63 억	142121	N	N	0	N	N
66	20240719	160814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16520	210	2	1.29	1155789640	70228	18.70	16430	16780	16060	21200	11420	16310	16457.71	0.98	15798	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2113	170.31	2.83	12	0.55	97.00	5841.00	27000	20240109	-38.81	15620	20240718	5.76	27000	-38.81	20240109	15620	5.76	20240718	27000	-38.81	20240109	15620	5.76	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
67	20240719	150824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16550	240	2	1.47	1131756070	68775	18.31	16430	16780	16060	21200	11420	16310	16456.01	0.98	16392	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2117	170.62	2.83	12	0.54	97.00	5841.00	27000	20240109	-38.70	15620	20240718	5.95	27000	-38.70	20240109	15620	5.95	20240718	27000	-38.70	20240109	15620	5.95	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
68	20240719	140827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16580	270	2	1.66	1009696590	61399	16.35	16430	16780	16060	21200	11420	16310	16444.93	0.98	14825	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2121	170.93	2.84	12	0.48	97.00	5841.00	27000	20240109	-38.59	15620	20240718	6.15	27000	-38.59	20240109	15620	6.15	20240718	27000	-38.59	20240109	15620	6.15	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
69	20240719	130817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16500	190	2	1.16	937796010	57046	15.19	16430	16780	16060	21200	11420	16310	16439.39	0.98	13167	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2111	170.10	2.82	12	0.45	97.00	5841.00	27000	20240109	-38.89	15620	20240718	5.63	27000	-38.89	20240109	15620	5.63	20240718	27000	-38.89	20240109	15620	5.63	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
70	20240719	120818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16490	180	2	1.10	845193290	51415	13.69	16430	16780	16060	21200	11420	16310	16438.75	0.98	10072	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2110	170.00	2.82	12	0.40	97.00	5841.00	27000	20240109	-38.93	15620	20240718	5.57	27000	-38.93	20240109	15620	5.57	20240718	27000	-38.93	20240109	15620	5.57	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
71	20240719	110825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16430	120	2	0.74	773068650	47042	12.53	16430	16780	16060	21200	11420	16310	16433.69	0.98	8872	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2102	169.38	2.81	12	0.37	97.00	5841.00	27000	20240109	-39.15	15620	20240718	5.19	27000	-39.15	20240109	15620	5.19	20240718	27000	-39.15	20240109	15620	5.19	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
72	20240719	100743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16350	40	2	0.25	487662530	29578	7.88	16430	16780	16060	21200	11420	16310	16487.59	0.98	3994	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2092	168.56	2.80	12	0.23	97.00	5841.00	27000	20240109	-39.44	15620	20240718	4.67	27000	-39.44	20240109	15620	4.67	20240718	27000	-39.44	20240109	15620	4.67	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
73	20240719	090831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16100	-210	5	-1.29	113557840	6981	1.86	16430	16430	16060	21200	11420	16310	16266.45	0.98	1168	18090	17200	16410	15520	14730	16805	15125	64	4890	500	11740	10	1	12792923	2060	165.98	2.76	12	0.05	97.00	5841.00	27000	20240109	-40.37	15620	20240718	3.07	27000	-40.37	20240109	15620	3.07	20240718	27000	-40.37	20240109	15620	3.07	20240718	2.37	N	146320	500	63 억	125906	N	N	0	N	N
74	20240718	160810	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16310	-1040	5	-5.99	6041466620	374027	296.74	17300	17300	15620	22550	12150	17350	16152.35	1.02	-2655	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2087	168.14	2.79	12	2.92	97.00	5841.00	27000	20240109	-39.59	15620	20240718	4.42	27000	-39.59	20240109	15620	4.42	20240718	27000	-39.59	20240109	15620	4.42	20240718	2.36	N	146320	500	63 억	130118	N	N	15	N	N
75	20240718	150818	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16210	-1140	5	-6.57	5937566280	367645	291.67	17300	17300	15620	22550	12150	17350	16150.26	1.02	-5174	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2074	167.11	2.78	12	2.87	97.00	5841.00	27000	20240109	-39.96	15620	20240718	3.78	27000	-39.96	20240109	15620	3.78	20240718	27000	-39.96	20240109	15620	3.78	20240718	2.36	N	146320	500	63 억	130118	N	N	15	N	N
76	20240718	140812	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15930	-1420	5	-8.18	5638269190	349117	276.97	17300	17300	15620	22550	12150	17350	16150.08	1.02	-11365	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2038	164.23	2.73	12	2.73	97.00	5841.00	27000	20240109	-41.00	15620	20240718	1.98	27000	-41.00	20240109	15620	1.98	20240718	27000	-41.00	20240109	15620	1.98	20240718	2.36	N	146320	500	63 억	130118	N	N	15	N	N
77	20240718	130813	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15910	-1440	5	-8.30	4681906460	289122	229.38	17300	17300	15620	22550	12150	17350	16193.52	1.02	-19637	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2035	164.02	2.72	12	2.26	97.00	5841.00	27000	20240109	-41.07	15620	20240718	1.86	27000	-41.07	20240109	15620	1.86	20240718	27000	-41.07	20240109	15620	1.86	20240718	2.36	N	146320	500	63 억	130118	N	N	15	N	N
78	20240718	120814	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15880	-1470	5	-8.47	4255056010	262179	208.00	17300	17300	15620	22550	12150	17350	16229.58	1.02	-21818	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2032	163.71	2.72	12	2.05	97.00	5841.00	27000	20240109	-41.19	15620	20240718	1.66	27000	-41.19	20240109	15620	1.66	20240718	27000	-41.19	20240109	15620	1.66	20240718	2.36	N	146320	500	63 억	130118	N	N	15	N	N
79	20240718	110819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15820	-1530	5	-8.82	3552783870	217470	172.53	17300	17300	15810	22550	12150	17350	16336.88	1.02	-21914	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2024	163.09	2.71	12	1.70	97.00	5841.00	27000	20240109	-41.41	15650	20230817	1.09	27000	-41.41	20240109	15810	0.06	20240718	27000	-41.41	20240109	15650	1.09	20230817	2.36	N	146320	500	63 억	130118	N	N	15	N	N
80	20240718	100820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	-1270	5	-7.32	2263980060	137015	108.70	17300	17300	16030	22550	12150	17350	16523.58	1.02	-13936	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2057	165.77	2.75	12	1.07	97.00	5841.00	27000	20240109	-40.44	15650	20230817	2.75	27000	-40.44	20240109	16030	0.31	20240718	27000	-40.44	20240109	15650	2.75	20230817	2.36	N	146320	500	63 억	130118	N	N	15	N	N
81	20240718	090820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16660	-690	5	-3.98	337353410	19908	15.79	17300	17300	16660	22550	12150	17350	16945.58	1.02	-9014	18596	17972	17636	17012	16676	17805	16845	64	5200	500	12490	10	1	12792923	2131	171.75	2.85	12	0.16	97.00	5841.00	27000	20240109	-38.30	15650	20230817	6.45	27000	-38.30	20240109	16660	0.00	20240718	27000	-38.30	20240109	15650	6.45	20230817	2.36	N	146320	500	63 억	130118	N	N	15	N	N
82	20240717	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17350	-900	5	-4.93	2226865300	126008	427.97	18260	18260	17300	23700	12780	18250	17672.44	1.26	-34031	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2220	178.87	2.97	12	0.98	97.00	5841.00	27000	20240109	-35.74	15650	20230817	10.86	27000	-35.74	20240109	16800	3.27	20240523	27000	-35.74	20240109	15650	10.86	20230817	2.39	N	146320	500	63 억	161370	N	N	15	N	N
83	20240717	150858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17380	-870	5	-4.77	1996325400	112712	382.81	18260	18260	17370	23700	12780	18250	17711.74	1.26	-32725	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2223	179.18	2.98	12	0.88	97.00	5841.00	27000	20240109	-35.63	15650	20230817	11.05	27000	-35.63	20240109	16800	3.45	20240523	27000	-35.63	20240109	15650	11.05	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
84	20240717	140855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17690	-560	5	-3.07	1319582260	74073	251.58	18260	18260	17580	23700	12780	18250	17814.62	1.26	-25766	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2263	182.37	3.03	12	0.58	97.00	5841.00	27000	20240109	-34.48	15650	20230817	13.04	27000	-34.48	20240109	16800	5.30	20240523	27000	-34.48	20240109	15650	13.04	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
85	20240717	130854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17770	-480	5	-2.63	997038470	55804	189.53	18260	18260	17640	23700	12780	18250	17866.79	1.26	-21216	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2273	183.20	3.04	12	0.44	97.00	5841.00	27000	20240109	-34.19	15650	20230817	13.55	27000	-34.19	20240109	16800	5.77	20240523	27000	-34.19	20240109	15650	13.55	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
86	20240717	120855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17820	-430	5	-2.36	900680160	50386	171.13	18260	18260	17640	23700	12780	18250	17875.60	1.26	-20126	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2280	183.71	3.05	12	0.39	97.00	5841.00	27000	20240109	-34.00	15650	20230817	13.87	27000	-34.00	20240109	16800	6.07	20240523	27000	-34.00	20240109	15650	13.87	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
87	20240717	110856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	-350	5	-1.92	436900310	24281	82.47	18260	18260	17850	23700	12780	18250	17993.51	1.26	-15048	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2290	184.54	3.06	12	0.19	97.00	5841.00	27000	20240109	-33.70	15650	20230817	14.38	27000	-33.70	20240109	16800	6.55	20240523	27000	-33.70	20240109	15650	14.38	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
88	20240717	100855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17970	-280	5	-1.53	245304910	13574	46.10	18260	18260	17970	23700	12780	18250	18071.67	1.26	-8786	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2299	185.26	3.08	12	0.11	97.00	5841.00	27000	20240109	-33.44	15650	20230817	14.82	27000	-33.44	20240109	16800	6.96	20240523	27000	-33.44	20240109	15650	14.82	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
89	20240717	090712	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	-40	5	-0.22	15352240	843	2.86	18260	18260	18190	23700	12780	18250	18211.44	1.26	-496	18863	18556	18323	18016	17783	18440	17900	64	5450	500	13140	10	1	12792923	2330	187.73	3.12	12	0.01	97.00	5841.00	27000	20240109	-32.56	15650	20230817	16.36	27000	-32.56	20240109	16800	8.39	20240523	27000	-32.56	20240109	15650	16.36	20230817	2.39	N	146320	500	63 억	161370	N	N	95	N	N
90	20240716	160856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	-320	5	-1.72	538095880	29327	67.91	18630	18630	18090	24100	13000	18570	18348.16	1.29	-3273	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2335	188.14	3.12	12	0.23	97.00	5841.00	27000	20240109	-32.41	15650	20230817	16.61	27000	-32.41	20240109	16800	8.63	20240523	27000	-32.41	20240109	15650	16.61	20230817	2.42	N	146320	500	63 억	164605	N	N	95	N	N
91	20240716	150906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18220	-350	5	-1.88	514421260	28029	64.91	18630	18630	18090	24100	13000	18570	18353.18	1.29	-3205	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2331	187.84	3.12	12	0.22	97.00	5841.00	27000	20240109	-32.52	15650	20230817	16.42	27000	-32.52	20240109	16800	8.45	20240523	27000	-32.52	20240109	15650	16.42	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
92	20240716	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18110	-460	5	-2.48	394421530	21419	49.60	18630	18630	18090	24100	13000	18570	18414.56	1.29	-7118	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2317	186.70	3.10	12	0.17	97.00	5841.00	27000	20240109	-32.93	15650	20230817	15.72	27000	-32.93	20240109	16800	7.80	20240523	27000	-32.93	20240109	15650	15.72	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
93	20240716	130902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18390	-180	5	-0.97	283772950	15341	35.52	18630	18630	18360	24100	13000	18570	18497.68	1.29	-5946	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2353	189.59	3.15	12	0.12	97.00	5841.00	27000	20240109	-31.89	15650	20230817	17.51	27000	-31.89	20240109	16800	9.46	20240523	27000	-31.89	20240109	15650	17.51	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
94	20240716	120900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18480	-90	5	-0.48	232699120	12567	29.10	18630	18630	18390	24100	13000	18570	18516.68	1.29	-4327	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2364	190.52	3.16	12	0.10	97.00	5841.00	27000	20240109	-31.56	15650	20230817	18.08	27000	-31.56	20240109	16800	10.00	20240523	27000	-31.56	20240109	15650	18.08	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
95	20240716	110900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18470	-100	5	-0.54	210671000	11375	26.34	18630	18630	18390	24100	13000	18570	18520.53	1.29	-4344	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2363	190.41	3.16	12	0.09	97.00	5841.00	27000	20240109	-31.59	15650	20230817	18.02	27000	-31.59	20240109	16800	9.94	20240523	27000	-31.59	20240109	15650	18.02	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
96	20240716	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18630	60	2	0.32	148852220	8036	18.61	18630	18630	18390	24100	13000	18570	18523.17	1.29	-2143	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2383	192.06	3.19	12	0.06	97.00	5841.00	27000	20240109	-31.00	15650	20230817	19.04	27000	-31.00	20240109	16800	10.89	20240523	27000	-31.00	20240109	15650	19.04	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
97	20240716	090900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	40	2	0.22	10251870	551	1.28	18630	18630	18540	24100	13000	18570	18605.93	1.29	-229	18976	18772	18366	18162	17756	18875	18265	64	5530	500	13370	10	1	12792923	2381	191.86	3.19	12	0.00	97.00	5841.00	27000	20240109	-31.07	15650	20230817	18.91	27000	-31.07	20240109	16800	10.77	20240523	27000	-31.07	20240109	15650	18.91	20230817	2.42	N	146320	500	63 억	164605	N	N	146	N	N
98	20240715	160846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18570	710	2	3.98	776898110	42507	88.30	17960	18570	17960	23200	12510	17860	18276.60	1.23	7396	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2376	191.44	3.18	12	0.33	97.00	5841.00	27000	20240109	-31.22	15650	20230817	18.66	27000	-31.22	20240109	16800	10.54	20240523	27000	-31.22	20240109	15650	18.66	20230817	2.39	N	146320	500	63 억	157296	N	N	146	N	N
99	20240715	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18480	620	2	3.47	710523730	38929	80.86	17960	18570	17960	23200	12510	17860	18251.78	1.23	6012	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2364	190.52	3.16	12	0.30	97.00	5841.00	27000	20240109	-31.56	15650	20230817	18.08	27000	-31.56	20240109	16800	10.00	20240523	27000	-31.56	20240109	15650	18.08	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
100	20240715	140851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18220	360	2	2.02	553488050	30402	63.15	17960	18370	17960	23200	12510	17860	18205.65	1.23	2151	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2331	187.84	3.12	12	0.24	97.00	5841.00	27000	20240109	-32.52	15650	20230817	16.42	27000	-32.52	20240109	16800	8.45	20240523	27000	-32.52	20240109	15650	16.42	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
101	20240715	130852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	350	2	1.96	511901970	28125	58.42	17960	18370	17960	23200	12510	17860	18200.96	1.23	1900	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2330	187.73	3.12	12	0.22	97.00	5841.00	27000	20240109	-32.56	15650	20230817	16.36	27000	-32.56	20240109	16800	8.39	20240523	27000	-32.56	20240109	15650	16.36	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
102	20240715	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	330	2	1.85	497197750	27317	56.74	17960	18370	17960	23200	12510	17860	18201.04	1.23	1657	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2327	187.53	3.11	12	0.21	97.00	5841.00	27000	20240109	-32.63	15650	20230817	16.23	27000	-32.63	20240109	16800	8.27	20240523	27000	-32.63	20240109	15650	16.23	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
103	20240715	110851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18180	320	2	1.79	402708510	22109	45.92	17960	18370	17960	23200	12510	17860	18214.69	1.23	3215	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2326	187.42	3.11	12	0.17	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
104	20240715	100851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18180	320	2	1.79	337641410	18538	38.51	17960	18370	17960	23200	12510	17860	18213.48	1.23	3175	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2326	187.42	3.11	12	0.14	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
105	20240715	090852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18260	400	2	2.24	73348340	4059	8.43	17960	18280	17960	23200	12510	17860	18070.54	1.23	1159	18460	18160	17990	17690	17520	18075	17605	64	5340	500	12850	10	1	12792923	2336	188.25	3.13	12	0.03	97.00	5841.00	27000	20240109	-32.37	15650	20230817	16.68	27000	-32.37	20240109	16800	8.69	20240523	27000	-32.37	20240109	15650	16.68	20230817	2.39	N	146320	500	63 억	157296	N	N	593	N	N
106	20240712	160844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17860	-460	5	-2.51	863555970	48133	84.16	18140	18290	17820	23800	12830	18320	17941.07	1.35	-14833	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2285	184.12	3.06	12	0.38	97.00	5841.00	27000	20240109	-33.85	15650	20230817	14.12	27000	-33.85	20240109	16800	6.31	20240523	27000	-33.85	20240109	15650	14.12	20230817	2.38	N	146320	500	63 억	172083	N	N	593	N	N
107	20240712	150850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17870	-450	5	-2.46	824455110	45944	80.33	18140	18290	17820	23800	12830	18320	17944.78	1.35	-13787	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2286	184.23	3.06	12	0.36	97.00	5841.00	27000	20240109	-33.81	15650	20230817	14.19	27000	-33.81	20240109	16800	6.37	20240523	27000	-33.81	20240109	15650	14.19	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
108	20240712	140853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17830	-490	5	-2.67	722324460	40221	70.32	18140	18290	17820	23800	12830	18320	17958.89	1.35	-12323	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2281	183.81	3.05	12	0.31	97.00	5841.00	27000	20240109	-33.96	15650	20230817	13.93	27000	-33.96	20240109	16800	6.13	20240523	27000	-33.96	20240109	15650	13.93	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
109	20240712	130847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17960	-360	5	-1.97	452717260	25166	44.00	18140	18290	17920	23800	12830	18320	17989.24	1.35	-784	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2298	185.15	3.07	12	0.20	97.00	5841.00	27000	20240109	-33.48	15650	20230817	14.76	27000	-33.48	20240109	16800	6.90	20240523	27000	-33.48	20240109	15650	14.76	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
110	20240712	120849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-320	5	-1.75	420791460	23390	40.90	18140	18290	17920	23800	12830	18320	17990.23	1.35	-199	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2303	185.57	3.08	12	0.18	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
111	20240712	110846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-320	5	-1.75	402112940	22352	39.08	18140	18290	17920	23800	12830	18320	17990.02	1.35	-180	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2303	185.57	3.08	12	0.17	97.00	5841.00	27000	20240109	-33.33	15650	20230817	15.02	27000	-33.33	20240109	16800	7.14	20240523	27000	-33.33	20240109	15650	15.02	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
112	20240712	100848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17960	-360	5	-1.97	348054490	19344	33.82	18140	18290	17920	23800	12830	18320	17992.89	1.35	-1176	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2298	185.15	3.07	12	0.15	97.00	5841.00	27000	20240109	-33.48	15650	20230817	14.76	27000	-33.48	20240109	16800	6.90	20240523	27000	-33.48	20240109	15650	14.76	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
113	20240712	090844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17940	-380	5	-2.07	128386590	7121	12.45	18140	18290	17920	23800	12830	18320	18029.29	1.35	-396	19146	18732	18526	18112	17906	18630	18010	64	5480	500	13190	10	1	12792923	2295	184.95	3.07	12	0.06	97.00	5841.00	27000	20240109	-33.56	15650	20230817	14.63	27000	-33.56	20240109	16800	6.79	20240523	27000	-33.56	20240109	15650	14.63	20230817	2.38	N	146320	500	63 억	172083	N	N	677	N	N
114	20240711	160841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18320	-330	5	-1.77	1065433540	57163	165.86	18660	18940	18320	24200	13060	18650	18638.63	1.39	-6014	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2344	188.87	3.14	12	0.45	97.00	5841.00	27000	20240109	-32.15	15650	20230817	17.06	27000	-32.15	20240109	16800	9.05	20240523	27000	-32.15	20240109	15650	17.06	20230817	2.37	N	146320	500	63 억	178152	N	N	677	N	N
115	20240711	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18340	-310	5	-1.66	1024468600	54928	159.38	18660	18940	18320	24200	13060	18650	18651.12	1.39	-5127	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2346	189.07	3.14	12	0.43	97.00	5841.00	27000	20240109	-32.07	15650	20230817	17.19	27000	-32.07	20240109	16800	9.17	20240523	27000	-32.07	20240109	15650	17.19	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
116	20240711	140847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18400	-250	5	-1.34	910104890	48704	141.32	18660	18940	18360	24200	13060	18650	18686.45	1.39	-989	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2354	189.69	3.15	12	0.38	97.00	5841.00	27000	20240109	-31.85	15650	20230817	17.57	27000	-31.85	20240109	16800	9.52	20240523	27000	-31.85	20240109	15650	17.57	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
117	20240711	130845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18510	-140	5	-0.75	824176070	44047	127.81	18660	18940	18500	24200	13060	18650	18711.29	1.39	459	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2368	190.82	3.17	12	0.34	97.00	5841.00	27000	20240109	-31.44	15650	20230817	18.27	27000	-31.44	20240109	16800	10.18	20240523	27000	-31.44	20240109	15650	18.27	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
118	20240711	120845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	100	2	0.54	583993910	31148	90.38	18660	18940	18630	24200	13060	18650	18749.00	1.39	11615	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2399	193.30	3.21	12	0.24	97.00	5841.00	27000	20240109	-30.56	15650	20230817	19.81	27000	-30.56	20240109	16800	11.61	20240523	27000	-30.56	20240109	15650	19.81	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
119	20240711	110842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18780	130	2	0.70	551915070	29437	85.41	18660	18940	18630	24200	13060	18650	18749.03	1.39	12740	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2403	193.61	3.22	12	0.23	97.00	5841.00	27000	20240109	-30.44	15650	20230817	20.00	27000	-30.44	20240109	16800	11.79	20240523	27000	-30.44	20240109	15650	20.00	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
120	20240711	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	150	2	0.80	347669830	18587	53.93	18660	18840	18630	24200	13060	18650	18705.00	1.39	6911	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2405	193.81	3.22	12	0.15	97.00	5841.00	27000	20240109	-30.37	15650	20230817	20.13	27000	-30.37	20240109	16800	11.90	20240523	27000	-30.37	20240109	15650	20.13	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
121	20240711	090842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18720	70	2	0.38	9314490	499	1.45	18660	18720	18660	24200	13060	18650	18666.31	1.39	70	19003	18826	18653	18476	18303	18740	18390	64	5550	500	13420	10	1	12792923	2395	192.99	3.20	12	0.00	97.00	5841.00	27000	20240109	-30.67	15650	20230817	19.62	27000	-30.67	20240109	16800	11.43	20240523	27000	-30.67	20240109	15650	19.62	20230817	2.37	N	146320	500	63 억	178152	N	N	225	N	N
122	20240710	160839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18650	-30	5	-0.16	640950710	34444	65.44	18740	18830	18480	24250	13080	18680	18608.49	1.50	-13825	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2386	192.27	3.19	12	0.27	97.00	5841.00	27000	20240109	-30.93	15650	20230817	19.17	27000	-30.93	20240109	16800	11.01	20240523	27000	-30.93	20240109	15650	19.17	20230817	2.37	N	146320	500	63 억	191977	N	N	225	N	N
123	20240710	150841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18600	-80	5	-0.43	608737930	32714	62.15	18740	18830	18480	24250	13080	18680	18607.87	1.50	-13757	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2379	191.75	3.18	12	0.26	97.00	5841.00	27000	20240109	-31.11	15650	20230817	18.85	27000	-31.11	20240109	16800	10.71	20240523	27000	-31.11	20240109	15650	18.85	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
124	20240710	140841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18680	0	3	0.00	531526300	28572	54.28	18740	18830	18480	24250	13080	18680	18603.05	1.50	-11633	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2390	192.58	3.20	12	0.22	97.00	5841.00	27000	20240109	-30.81	15650	20230817	19.36	27000	-30.81	20240109	16800	11.19	20240523	27000	-30.81	20240109	15650	19.36	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
125	20240710	130841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18730	50	2	0.27	432197340	23246	44.16	18740	18830	18480	24250	13080	18680	18592.33	1.50	-9303	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2396	193.09	3.21	12	0.18	97.00	5841.00	27000	20240109	-30.63	15650	20230817	19.68	27000	-30.63	20240109	16800	11.49	20240523	27000	-30.63	20240109	15650	19.68	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
126	20240710	120839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18550	-130	5	-0.70	328652490	17706	33.64	18740	18830	18480	24250	13080	18680	18561.65	1.50	-6151	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2373	191.24	3.18	12	0.14	97.00	5841.00	27000	20240109	-31.30	15650	20230817	18.53	27000	-31.30	20240109	16800	10.42	20240523	27000	-31.30	20240109	15650	18.53	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
127	20240710	110841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18540	-140	5	-0.75	274333500	14774	28.07	18740	18830	18480	24250	13080	18680	18568.67	1.50	-5373	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2372	191.13	3.17	12	0.12	97.00	5841.00	27000	20240109	-31.33	15650	20230817	18.47	27000	-31.33	20240109	16800	10.36	20240523	27000	-31.33	20240109	15650	18.47	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
128	20240710	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18580	-100	5	-0.54	128387560	6899	13.11	18740	18830	18500	24250	13080	18680	18609.59	1.50	-4241	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2377	191.55	3.18	12	0.05	97.00	5841.00	27000	20240109	-31.19	15650	20230817	18.72	27000	-31.19	20240109	16800	10.60	20240523	27000	-31.19	20240109	15650	18.72	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
129	20240710	090841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18660	-20	5	-0.11	25044750	1338	2.54	18740	18830	18650	24250	13080	18680	18718.05	1.50	-1010	19333	19006	18713	18386	18093	19170	18550	64	5570	500	13440	10	1	12792923	2387	192.37	3.19	12	0.01	97.00	5841.00	27000	20240109	-30.89	15650	20230817	19.23	27000	-30.89	20240109	16800	11.07	20240523	27000	-30.89	20240109	15650	19.23	20230817	2.37	N	146320	500	63 억	191977	N	N	664	N	N
130	20240709	160836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18680	160	2	0.86	991561170	52628	80.05	18420	19040	18420	24050	12970	18520	18840.95	1.48	1681	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2390	192.58	3.20	12	0.41	97.00	5841.00	27000	20240109	-30.81	15650	20230817	19.36	27000	-30.81	20240109	16800	11.19	20240523	27000	-30.81	20240109	15650	19.36	20230817	2.38	N	146320	500	63 억	189842	N	N	664	N	N
131	20240709	150839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	90	2	0.49	934667940	49573	75.40	18420	19040	18420	24050	12970	18520	18854.38	1.48	990	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2381	191.86	3.19	12	0.39	97.00	5841.00	27000	20240109	-31.07	15650	20230817	18.91	27000	-31.07	20240109	16800	10.77	20240523	27000	-31.07	20240109	15650	18.91	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
132	20240709	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18790	270	2	1.46	802056460	42470	64.60	18420	19040	18420	24050	12970	18520	18885.25	1.48	1483	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2404	193.71	3.22	12	0.33	97.00	5841.00	27000	20240109	-30.41	15650	20230817	20.06	27000	-30.41	20240109	16800	11.85	20240523	27000	-30.41	20240109	15650	20.06	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
133	20240709	130842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18880	360	2	1.94	615233740	32551	49.51	18420	19040	18420	24050	12970	18520	18900.61	1.48	7901	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2415	194.64	3.23	12	0.25	97.00	5841.00	27000	20240109	-30.07	15650	20230817	20.64	27000	-30.07	20240109	16800	12.38	20240523	27000	-30.07	20240109	15650	20.64	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
134	20240709	120844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18870	350	2	1.89	570014790	30155	45.86	18420	19040	18420	24050	12970	18520	18902.83	1.48	7776	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2414	194.54	3.23	12	0.24	97.00	5841.00	27000	20240109	-30.11	15650	20230817	20.58	27000	-30.11	20240109	16800	12.32	20240523	27000	-30.11	20240109	15650	20.58	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
135	20240709	110844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18880	360	2	1.94	527828660	27920	42.47	18420	19040	18420	24050	12970	18520	18905.04	1.48	6883	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2415	194.64	3.23	12	0.22	97.00	5841.00	27000	20240109	-30.07	15650	20230817	20.64	27000	-30.07	20240109	16800	12.38	20240523	27000	-30.07	20240109	15650	20.64	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
136	20240709	100841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18830	310	2	1.67	470119700	24859	37.81	18420	19040	18420	24050	12970	18520	18911.45	1.48	6843	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2409	194.12	3.22	12	0.19	97.00	5841.00	27000	20240109	-30.26	15650	20230817	20.32	27000	-30.26	20240109	16800	12.08	20240523	27000	-30.26	20240109	15650	20.32	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
137	20240709	090838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18820	300	2	1.62	20183470	1081	1.64	18420	18820	18420	24050	12970	18520	18671.11	1.48	551	19686	19102	18676	18092	17666	18890	17880	64	5530	500	13330	10	1	12792923	2408	194.02	3.22	12	0.01	97.00	5841.00	27000	20240109	-30.30	15650	20230817	20.26	27000	-30.30	20240109	16800	12.02	20240523	27000	-30.30	20240109	15650	20.26	20230817	2.38	N	146320	500	63 억	189842	N	N	843	N	N
138	20240708	160833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18520	-140	5	-0.75	1232945000	65653	99.40	18660	19260	18250	24250	13070	18660	18779.96	1.41	1957	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2369	190.93	3.17	12	0.51	97.00	5841.00	27000	20240109	-31.41	15650	20230817	18.34	27000	-31.41	20240109	16800	10.24	20240523	27000	-31.41	20240109	15650	18.34	20230817	2.46	N	146320	500	63 억	180273	N	N	843	N	N
139	20240708	150835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18570	-90	5	-0.48	1163464420	61904	93.72	18660	19260	18250	24250	13070	18660	18794.66	1.41	1578	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2376	191.44	3.18	12	0.48	97.00	5841.00	27000	20240109	-31.22	15650	20230817	18.66	27000	-31.22	20240109	16800	10.54	20240523	27000	-31.22	20240109	15650	18.66	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
140	20240708	140837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18500	-160	5	-0.86	1053078800	55972	84.74	18660	19260	18250	24250	13070	18660	18814.39	1.41	722	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2367	190.72	3.17	12	0.44	97.00	5841.00	27000	20240109	-31.48	15650	20230817	18.21	27000	-31.48	20240109	16800	10.12	20240523	27000	-31.48	20240109	15650	18.21	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
141	20240708	130833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18510	-150	5	-0.80	955213120	50684	76.74	18660	19260	18250	24250	13070	18660	18846.44	1.41	232	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2368	190.82	3.17	12	0.40	97.00	5841.00	27000	20240109	-31.44	15650	20230817	18.27	27000	-31.44	20240109	16800	10.18	20240523	27000	-31.44	20240109	15650	18.27	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
142	20240708	120835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18530	-130	5	-0.70	829836260	43908	66.48	18660	19260	18250	24250	13070	18660	18899.43	1.41	-702	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2371	191.03	3.17	12	0.34	97.00	5841.00	27000	20240109	-31.37	15650	20230817	18.40	27000	-31.37	20240109	16800	10.30	20240523	27000	-31.37	20240109	15650	18.40	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
143	20240708	110832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18660	0	3	0.00	690211430	36420	55.14	18660	19260	18250	24250	13070	18660	18951.44	1.41	-20	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2387	192.37	3.19	12	0.28	97.00	5841.00	27000	20240109	-30.89	15650	20230817	19.23	27000	-30.89	20240109	16800	11.07	20240523	27000	-30.89	20240109	15650	19.23	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
144	20240708	100833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	40	2	0.21	611598140	32212	48.77	18660	19260	18250	24250	13070	18660	18986.66	1.41	1690	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2392	192.78	3.20	12	0.25	97.00	5841.00	27000	20240109	-30.74	15650	20230817	19.49	27000	-30.74	20240109	16800	11.31	20240523	27000	-30.74	20240109	15650	19.49	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
145	20240708	090833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	140	2	0.75	52654220	2833	4.29	18660	18800	18250	24250	13070	18660	18586.03	1.41	1241	19353	19006	18563	18216	17773	19180	18390	64	5590	500	13430	10	1	12792923	2405	193.81	3.22	12	0.02	97.00	5841.00	27000	20240109	-30.37	15650	20230817	20.13	27000	-30.37	20240109	16800	11.90	20240523	27000	-30.37	20240109	15650	20.13	20230817	2.46	N	146320	500	63 억	180273	N	N	0	N	N
146	20240705	160829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18660	310	2	1.69	1216094330	65725	164.34	18350	18910	18120	23850	12850	18350	18502.76	1.49	-10676	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2387	192.37	3.19	12	0.51	97.00	5841.00	27000	20240109	-30.89	15650	20230817	19.23	27000	-30.89	20240109	16800	11.07	20240523	27000	-30.89	20240109	15650	19.23	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
147	20240705	150832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18730	380	2	2.07	1174192140	63479	158.72	18350	18910	18120	23850	12850	18350	18497.33	1.49	-10007	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2396	193.09	3.21	12	0.50	97.00	5841.00	27000	20240109	-30.63	15650	20230817	19.68	27000	-30.63	20240109	16800	11.49	20240523	27000	-30.63	20240109	15650	19.68	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
148	20240705	140833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18590	240	2	1.31	692724910	37819	94.56	18350	18600	18120	23850	12850	18350	18316.85	1.49	-8592	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2378	191.65	3.18	12	0.30	97.00	5841.00	27000	20240109	-31.15	15650	20230817	18.79	27000	-31.15	20240109	16800	10.65	20240523	27000	-31.15	20240109	15650	18.79	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
149	20240705	130831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-110	5	-0.60	409873210	22469	56.18	18350	18350	18120	23850	12850	18350	18241.72	1.49	-9718	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2333	188.04	3.12	12	0.18	97.00	5841.00	27000	20240109	-32.44	15650	20230817	16.55	27000	-32.44	20240109	16800	8.57	20240523	27000	-32.44	20240109	15650	16.55	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
150	20240705	120831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-110	5	-0.60	357846690	19620	49.06	18350	18350	18120	23850	12850	18350	18238.87	1.49	-9617	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2333	188.04	3.12	12	0.15	97.00	5841.00	27000	20240109	-32.44	15650	20230817	16.55	27000	-32.44	20240109	16800	8.57	20240523	27000	-32.44	20240109	15650	16.55	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
151	20240705	110828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	-100	5	-0.54	288701460	15830	39.58	18350	18350	18120	23850	12850	18350	18237.62	1.49	-8776	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2335	188.14	3.12	12	0.12	97.00	5841.00	27000	20240109	-32.41	15650	20230817	16.61	27000	-32.41	20240109	16800	8.63	20240523	27000	-32.41	20240109	15650	16.61	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
152	20240705	100829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	-100	5	-0.54	179559670	9856	24.64	18350	18350	18120	23850	12850	18350	18218.31	1.49	-6179	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2335	188.14	3.12	12	0.08	97.00	5841.00	27000	20240109	-32.41	15650	20230817	16.61	27000	-32.41	20240109	16800	8.63	20240523	27000	-32.41	20240109	15650	16.61	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
153	20240705	090830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18180	-170	5	-0.93	16279060	893	2.23	18350	18350	18180	23850	12850	18350	18229.63	1.49	-435	18730	18540	18270	18080	17810	18635	18175	64	5500	500	13210	10	1	12792923	2326	187.42	3.11	12	0.01	97.00	5841.00	27000	20240109	-32.67	15650	20230817	16.17	27000	-32.67	20240109	16800	8.21	20240523	27000	-32.67	20240109	15650	16.17	20230817	2.45	N	146320	500	63 억	190889	N	N	0	N	N
154	20240704	160826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18350	480	2	2.69	726951980	39939	57.77	18180	18460	18000	23200	12510	17870	18201.78	1.39	11971	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2348	189.18	3.14	12	0.31	97.00	5841.00	27000	20240109	-32.04	15650	20230817	17.25	27000	-32.04	20240109	16800	9.23	20240523	27000	-32.04	20240109	15650	17.25	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
155	20240704	150829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18310	440	2	2.46	697925160	38355	55.48	18180	18460	18000	23200	12510	17870	18196.88	1.39	11721	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2342	188.76	3.13	12	0.30	97.00	5841.00	27000	20240109	-32.19	15650	20230817	17.00	27000	-32.19	20240109	16800	8.99	20240523	27000	-32.19	20240109	15650	17.00	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
156	20240704	140828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18460	590	2	3.30	635408850	34952	50.56	18180	18460	18000	23200	12510	17870	18179.91	1.39	13037	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2362	190.31	3.16	12	0.27	97.00	5841.00	27000	20240109	-31.63	15650	20230817	17.96	27000	-31.63	20240109	16800	9.88	20240523	27000	-31.63	20240109	15650	17.96	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
157	20240704	130829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18280	410	2	2.29	475883810	26246	37.96	18180	18330	18000	23200	12510	17870	18132.17	1.39	8156	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2339	188.45	3.13	12	0.21	97.00	5841.00	27000	20240109	-32.30	15650	20230817	16.81	27000	-32.30	20240109	16800	8.81	20240523	27000	-32.30	20240109	15650	16.81	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
158	20240704	120828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18090	220	2	1.23	359602240	19858	28.72	18180	18330	18000	23200	12510	17870	18109.29	1.39	5299	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2314	186.49	3.10	12	0.16	97.00	5841.00	27000	20240109	-33.00	15650	20230817	15.59	27000	-33.00	20240109	16800	7.68	20240523	27000	-33.00	20240109	15650	15.59	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
159	20240704	110827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18040	170	2	0.95	322672780	17817	25.77	18180	18330	18000	23200	12510	17870	18111.06	1.39	4725	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2308	185.98	3.09	12	0.14	97.00	5841.00	27000	20240109	-33.19	15650	20230817	15.27	27000	-33.19	20240109	16800	7.38	20240523	27000	-33.19	20240109	15650	15.27	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
160	20240704	100827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18040	170	2	0.95	243333790	13414	19.40	18180	18330	18000	23200	12510	17870	18141.30	1.39	4361	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2308	185.98	3.09	12	0.10	97.00	5841.00	27000	20240109	-33.19	15650	20230817	15.27	27000	-33.19	20240109	16800	7.38	20240523	27000	-33.19	20240109	15650	15.27	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
161	20240704	090828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18200	330	2	1.85	52622400	2891	4.18	18180	18330	18020	23200	12510	17870	18207.99	1.39	44	18836	18352	18016	17532	17196	18185	17365	64	5330	500	12860	10	1	12792923	2328	187.63	3.12	12	0.02	97.00	5841.00	27000	20240109	-32.59	15650	20230817	16.29	27000	-32.59	20240109	16800	8.33	20240523	27000	-32.59	20240109	15650	16.29	20230817	2.45	N	146320	500	63 억	177926	N	N	0	N	N
162	20240703	160824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17870	-160	5	-0.89	1232463530	68805	117.16	18500	18500	17680	23400	12630	18030	17912.47	1.50	-15954	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2286	184.23	3.06	12	0.54	97.00	5841.00	27000	20240109	-33.81	15650	20230817	14.19	27000	-33.81	20240109	16800	6.37	20240523	27000	-33.81	20240109	15650	14.19	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
163	20240703	150826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17930	-100	5	-0.55	1156932680	64584	109.98	18500	18500	17680	23400	12630	18030	17913.61	1.50	-16311	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2294	184.85	3.07	12	0.50	97.00	5841.00	27000	20240109	-33.59	15650	20230817	14.57	27000	-33.59	20240109	16800	6.73	20240523	27000	-33.59	20240109	15650	14.57	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
164	20240703	140827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17820	-210	5	-1.16	911813630	50866	86.62	18500	18500	17680	23400	12630	18030	17925.80	1.50	-16969	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2280	183.71	3.05	12	0.40	97.00	5841.00	27000	20240109	-34.00	15650	20230817	13.87	27000	-34.00	20240109	16800	6.07	20240523	27000	-34.00	20240109	15650	13.87	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
165	20240703	130826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17860	-170	5	-0.94	834202030	46520	79.22	18500	18500	17680	23400	12630	18030	17932.12	1.50	-16442	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2285	184.12	3.06	12	0.36	97.00	5841.00	27000	20240109	-33.85	15650	20230817	14.12	27000	-33.85	20240109	16800	6.31	20240523	27000	-33.85	20240109	15650	14.12	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
166	20240703	120825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17790	-240	5	-1.33	804342780	44848	76.37	18500	18500	17680	23400	12630	18030	17934.86	1.50	-16014	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2276	183.40	3.05	12	0.35	97.00	5841.00	27000	20240109	-34.11	15650	20230817	13.67	27000	-34.11	20240109	16800	5.89	20240523	27000	-34.11	20240109	15650	13.67	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
167	20240703	110827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17870	-160	5	-0.89	757615040	42225	71.90	18500	18500	17680	23400	12630	18030	17942.33	1.50	-15752	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2286	184.23	3.06	12	0.33	97.00	5841.00	27000	20240109	-33.81	15650	20230817	14.19	27000	-33.81	20240109	16800	6.37	20240523	27000	-33.81	20240109	15650	14.19	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
168	20240703	100828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17760	-270	5	-1.50	549056990	30457	51.86	18500	18500	17700	23400	12630	18030	18027.28	1.50	-11765	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2272	183.09	3.04	12	0.24	97.00	5841.00	27000	20240109	-34.22	15650	20230817	13.48	27000	-34.22	20240109	16800	5.71	20240523	27000	-34.22	20240109	15650	13.48	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
169	20240703	090825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18220	190	2	1.05	151593130	8256	14.06	18500	18500	18100	23400	12630	18030	18361.57	1.50	-802	18870	18450	18070	17650	17270	18260	17460	64	5370	500	12980	10	1	12792923	2331	187.84	3.12	12	0.06	97.00	5841.00	27000	20240109	-32.52	15650	20230817	16.42	27000	-32.52	20240109	16800	8.45	20240523	27000	-32.52	20240109	15650	16.42	20230817	2.47	N	146320	500	63 억	192186	N	N	36	N	N
170	20240702	160822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18030	-210	5	-1.15	1051373240	58704	231.96	18490	18490	17690	23700	12770	18240	17908.70	1.57	-8377	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2307	185.88	3.09	12	0.46	97.00	5841.00	27000	20240109	-33.22	15650	20230817	15.21	27000	-33.22	20240109	16800	7.32	20240523	27000	-33.22	20240109	15650	15.21	20230817	2.48	N	146320	500	63 억	200952	N	N	36	N	N
171	20240702	150824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17970	-270	5	-1.48	972790460	54333	214.69	18490	18490	17690	23700	12770	18240	17904.23	1.57	-9363	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2299	185.26	3.08	12	0.42	97.00	5841.00	27000	20240109	-33.44	15650	20230817	14.82	27000	-33.44	20240109	16800	6.96	20240523	27000	-33.44	20240109	15650	14.82	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
172	20240702	140824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	-340	5	-1.86	827116760	46198	182.54	18490	18490	17690	23700	12770	18240	17903.74	1.57	-8917	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2290	184.54	3.06	12	0.36	97.00	5841.00	27000	20240109	-33.70	15650	20230817	14.38	27000	-33.70	20240109	16800	6.55	20240523	27000	-33.70	20240109	15650	14.38	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
173	20240702	130824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17800	-440	5	-2.41	678683590	37856	149.58	18490	18490	17690	23700	12770	18240	17928.03	1.57	-8391	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2277	183.51	3.05	12	0.30	97.00	5841.00	27000	20240109	-34.07	15650	20230817	13.74	27000	-34.07	20240109	16800	5.95	20240523	27000	-34.07	20240109	15650	13.74	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
174	20240702	120825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17880	-360	5	-1.97	523278850	29117	115.05	18490	18490	17790	23700	12770	18240	17971.59	1.57	-5614	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2287	184.33	3.06	12	0.23	97.00	5841.00	27000	20240109	-33.78	15650	20230817	14.25	27000	-33.78	20240109	16800	6.43	20240523	27000	-33.78	20240109	15650	14.25	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
175	20240702	110823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17870	-370	5	-2.03	407219740	22611	89.34	18490	18490	17870	23700	12770	18240	18009.81	1.57	-6363	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2286	184.23	3.06	12	0.18	97.00	5841.00	27000	20240109	-33.81	15650	20230817	14.19	27000	-33.81	20240109	16800	6.37	20240523	27000	-33.81	20240109	15650	14.19	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
176	20240702	100823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17990	-250	5	-1.37	245800720	13607	53.77	18490	18490	17950	23700	12770	18240	18064.28	1.57	-6153	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2301	185.46	3.08	12	0.11	97.00	5841.00	27000	20240109	-33.37	15650	20230817	14.95	27000	-33.37	20240109	16800	7.08	20240523	27000	-33.37	20240109	15650	14.95	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
177	20240702	090825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18200	-40	5	-0.22	11791120	646	2.55	18490	18490	18200	23700	12770	18240	18252.51	1.57	-490	18486	18362	18266	18142	18046	18350	18130	64	5460	500	13130	10	1	12792923	2328	187.63	3.12	12	0.01	97.00	5841.00	27000	20240109	-32.59	15650	20230817	16.29	27000	-32.59	20240109	16800	8.33	20240523	27000	-32.59	20240109	15650	16.29	20230817	2.48	N	146320	500	63 억	200952	N	N	14	N	N
178	20240701	160821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-30	5	-0.16	460777560	25241	64.78	18240	18390	18170	23750	12790	18270	18255.13	1.61	-4666	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2333	188.04	3.12	12	0.20	97.00	5841.00	27000	20240109	-32.44	15650	20230817	16.55	27000	-32.44	20240109	16800	8.57	20240523	27000	-32.44	20240109	15650	16.55	20230817	2.49	N	146320	500	63 억	205631	N	N	14	N	N
179	20240701	150823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	-60	5	-0.33	440372710	24121	61.90	18240	18390	18170	23750	12790	18270	18256.82	1.61	-4552	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2330	187.73	3.12	12	0.19	97.00	5841.00	27000	20240109	-32.56	15650	20230817	16.36	27000	-32.56	20240109	16800	8.39	20240523	27000	-32.56	20240109	15650	16.36	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N
180	20240701	140822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18230	-40	5	-0.22	351312660	19232	49.35	18240	18390	18170	23750	12790	18270	18267.09	1.61	-4591	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2332	187.94	3.12	12	0.15	97.00	5841.00	27000	20240109	-32.48	15650	20230817	16.49	27000	-32.48	20240109	16800	8.51	20240523	27000	-32.48	20240109	15650	16.49	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N
181	20240701	130822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18320	50	2	0.27	240944110	13185	33.84	18240	18390	18170	23750	12790	18270	18274.11	1.61	-4092	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2344	188.87	3.14	12	0.10	97.00	5841.00	27000	20240109	-32.15	15650	20230817	17.06	27000	-32.15	20240109	16800	9.05	20240523	27000	-32.15	20240109	15650	17.06	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N
182	20240701	120823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18230	-40	5	-0.22	210878930	11541	29.62	18240	18390	18170	23750	12790	18270	18272.15	1.61	-3778	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2332	187.94	3.12	12	0.09	97.00	5841.00	27000	20240109	-32.48	15650	20230817	16.49	27000	-32.48	20240109	16800	8.51	20240523	27000	-32.48	20240109	15650	16.49	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N
183	20240701	110820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18290	20	2	0.11	157537790	8623	22.13	18240	18390	18170	23750	12790	18270	18269.49	1.61	-3092	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2340	188.56	3.13	12	0.07	97.00	5841.00	27000	20240109	-32.26	15650	20230817	16.87	27000	-32.26	20240109	16800	8.87	20240523	27000	-32.26	20240109	15650	16.87	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N
184	20240701	100819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	-80	5	-0.44	123691880	6770	17.37	18240	18390	18170	23750	12790	18270	18270.59	1.61	-2964	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2327	187.53	3.11	12	0.05	97.00	5841.00	27000	20240109	-32.63	15650	20230817	16.23	27000	-32.63	20240109	16800	8.27	20240523	27000	-32.63	20240109	15650	16.23	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N
185	20240701	090818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18350	80	2	0.44	18946720	1037	2.66	18240	18350	18220	23750	12790	18270	18270.71	1.61	-103	19010	18640	17920	17550	16830	18825	17735	64	5480	500	13150	10	1	12792923	2348	189.18	3.14	12	0.01	97.00	5841.00	27000	20240109	-32.04	15650	20230817	17.25	27000	-32.04	20240109	16800	9.23	20240523	27000	-32.04	20240109	15650	17.25	20230817	2.49	N	146320	500	63 억	205631	N	N	2	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History