KissMeData/361390/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16350	100	2	0.62	673983410	41974	293.34	16250	16430	15850	21100	11380	16250	16057.08	9.64	-4633	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1226	73.98	3.52	12	0.56	221.00	4645.00	19000	20240104	-13.95	14670	20230925	11.45	19000	-13.95	20240104	15300	6.86	20240306	19000	-13.95	20240104	14670	11.45	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
3	20240731	151248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-50	5	-0.31	641188750	39962	279.28	16250	16430	15850	21100	11380	16250	16044.96	9.64	-4068	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1215	73.30	3.49	12	0.53	221.00	4645.00	19000	20240104	-14.74	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19000	-14.74	20240104	14670	10.43	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
4	20240731	141248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15910	-340	5	-2.09	489338200	30521	213.30	16250	16430	15850	21100	11380	16250	16032.84	9.64	-4402	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1193	71.99	3.43	12	0.41	221.00	4645.00	19000	20240104	-16.26	14670	20230925	8.45	19000	-16.26	20240104	15300	3.99	20240306	19000	-16.26	20240104	14670	8.45	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
5	20240731	131242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15860	-390	5	-2.40	389325910	24238	169.39	16250	16430	15850	21100	11380	16250	16062.63	9.64	-3893	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1190	71.76	3.41	12	0.32	221.00	4645.00	19000	20240104	-16.53	14670	20230925	8.11	19000	-16.53	20240104	15300	3.66	20240306	19000	-16.53	20240104	14670	8.11	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
6	20240731	121241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16080	-170	5	-1.05	234468560	14537	101.59	16250	16430	16050	21100	11380	16250	16129.09	9.64	-2242	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1206	72.76	3.46	12	0.19	221.00	4645.00	19000	20240104	-15.37	14670	20230925	9.61	19000	-15.37	20240104	15300	5.10	20240306	19000	-15.37	20240104	14670	9.61	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
7	20240731	111244	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	-130	5	-0.80	168231350	10421	72.83	16250	16430	16060	21100	11380	16250	16143.49	9.64	-555	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1209	72.94	3.47	12	0.14	221.00	4645.00	19000	20240104	-15.16	14670	20230925	9.88	19000	-15.16	20240104	15300	5.36	20240306	19000	-15.16	20240104	14670	9.88	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
8	20240731	101242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16140	-110	5	-0.68	107981290	6687	46.73	16250	16430	16060	21100	11380	16250	16147.94	9.64	63	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1211	73.03	3.47	12	0.09	221.00	4645.00	19000	20240104	-15.05	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	19000	-15.05	20240104	14670	10.02	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
9	20240731	091240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-50	5	-0.31	10526850	649	4.54	16250	16430	16200	21100	11380	16250	16220.11	9.64	50	16876	16562	16386	16072	15896	16475	15985	38	4850	500	11050	10	1	7500789	1215	73.30	3.49	12	0.01	221.00	4645.00	19000	20240104	-14.74	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19000	-14.74	20240104	14670	10.43	20230925	2.24	N	361390	500	37 억	722767	N	N	1	N	N
10	20240730	161209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-420	5	-2.52	233759120	14307	40.80	16700	16700	16210	21650	11670	16670	16338.79	9.68	-3630	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1219	73.53	3.50	12	0.19	221.00	4645.00	19000	20240104	-14.47	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	19000	-14.47	20240104	14670	10.77	20230925	2.27	N	361390	500	37 억	726349	N	N	1	N	N
11	20240730	151235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	-430	5	-2.58	226334230	13850	39.49	16700	16700	16210	21650	11670	16670	16341.82	9.68	-3527	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1218	73.48	3.50	12	0.18	221.00	4645.00	19000	20240104	-14.53	14670	20230925	10.70	19000	-14.53	20240104	15300	6.14	20240306	19000	-14.53	20240104	14670	10.70	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
12	20240730	141218	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-370	5	-2.22	174075310	10632	30.32	16700	16700	16230	21650	11670	16670	16372.77	9.68	-3533	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1223	73.76	3.51	12	0.14	221.00	4645.00	19000	20240104	-14.21	14670	20230925	11.11	19000	-14.21	20240104	15300	6.54	20240306	19000	-14.21	20240104	14670	11.11	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
13	20240730	131225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-370	5	-2.22	148159420	9039	25.77	16700	16700	16230	21650	11670	16670	16391.13	9.68	-3416	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1223	73.76	3.51	12	0.12	221.00	4645.00	19000	20240104	-14.21	14670	20230925	11.11	19000	-14.21	20240104	15300	6.54	20240306	19000	-14.21	20240104	14670	11.11	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
14	20240730	121215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16350	-320	5	-1.92	119556700	7286	20.78	16700	16700	16230	21650	11670	16670	16409.10	9.68	-2199	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1226	73.98	3.52	12	0.10	221.00	4645.00	19000	20240104	-13.95	14670	20230925	11.45	19000	-13.95	20240104	15300	6.86	20240306	19000	-13.95	20240104	14670	11.45	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
15	20240730	111225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16360	-310	5	-1.86	96091050	5852	16.69	16700	16700	16230	21650	11670	16670	16420.21	9.68	-1750	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1227	74.03	3.52	12	0.08	221.00	4645.00	19000	20240104	-13.89	14670	20230925	11.52	19000	-13.89	20240104	15300	6.93	20240306	19000	-13.89	20240104	14670	11.52	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
16	20240730	101234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-420	5	-2.52	76494690	4656	13.28	16700	16700	16230	21650	11670	16670	16429.27	9.68	-1159	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1219	73.53	3.50	12	0.06	221.00	4645.00	19000	20240104	-14.47	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	19000	-14.47	20240104	14670	10.77	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
17	20240730	091240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16570	-100	5	-0.60	14906930	896	2.55	16700	16700	16570	21650	11670	16670	16637.20	9.68	-54	17036	16852	16586	16402	16136	16720	16270	38	4980	500	11330	10	1	7500789	1243	74.98	3.57	12	0.01	221.00	4645.00	19000	20240104	-12.79	14670	20230925	12.95	19000	-12.79	20240104	15300	8.30	20240306	19000	-12.79	20240104	14670	12.95	20230925	2.27	N	361390	500	37 억	726349	N	N	2	N	N
18	20240729	161208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	160	2	0.97	580119710	35045	128.28	16680	16770	16320	21450	11560	16510	16553.47	9.57	8372	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1250	75.43	3.59	12	0.47	221.00	4645.00	19080	20230721	-12.63	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	19000	-12.26	20240104	14670	13.63	20230925	2.26	N	361390	500	37 억	717933	N	N	2	N	N
19	20240729	151225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16660	150	2	0.91	573443310	34644	126.81	16680	16770	16320	21450	11560	16510	16552.46	9.57	8335	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1250	75.38	3.59	12	0.46	221.00	4645.00	19080	20230721	-12.68	14670	20230925	13.57	19000	-12.32	20240104	15300	8.89	20240306	19000	-12.32	20240104	14670	13.57	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
20	20240729	141233	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16570	60	2	0.36	533448770	32234	117.99	16680	16770	16320	21450	11560	16510	16549.26	9.57	7735	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1243	74.98	3.57	12	0.43	221.00	4645.00	19080	20230721	-13.16	14670	20230925	12.95	19000	-12.79	20240104	15300	8.30	20240306	19000	-12.79	20240104	14670	12.95	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
21	20240729	131230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16480	-30	5	-0.18	327290450	19661	71.97	16680	16770	16400	21450	11560	16510	16646.68	9.57	43	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1236	74.57	3.55	12	0.26	221.00	4645.00	19080	20230721	-13.63	14670	20230925	12.34	19000	-13.26	20240104	15300	7.71	20240306	19000	-13.26	20240104	14670	12.34	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
22	20240729	121231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16580	70	2	0.42	300582440	18039	66.03	16680	16770	16500	21450	11560	16510	16662.92	9.57	126	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1244	75.02	3.57	12	0.24	221.00	4645.00	19080	20230721	-13.10	14670	20230925	13.02	19000	-12.74	20240104	15300	8.37	20240306	19000	-12.74	20240104	14670	13.02	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
23	20240729	111218	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16690	180	2	1.09	232288640	13921	50.96	16680	16770	16540	21450	11560	16510	16686.20	9.57	664	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1252	75.52	3.59	12	0.19	221.00	4645.00	19080	20230721	-12.53	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	19000	-12.16	20240104	14670	13.77	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
24	20240729	101215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16600	90	2	0.55	60348210	3636	13.31	16680	16680	16540	21450	11560	16510	16597.42	9.57	422	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1245	75.11	3.57	12	0.05	221.00	4645.00	19080	20230721	-13.00	14670	20230925	13.16	19000	-12.63	20240104	15300	8.50	20240306	19000	-12.63	20240104	14670	13.16	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
25	20240729	091213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	160	2	0.97	4363210	262	0.96	16680	16680	16560	21450	11560	16510	16653.47	9.57	-159	17136	16822	16486	16172	15836	16980	16330	38	4940	500	11220	10	1	7500789	1250	75.43	3.59	12	0.00	221.00	4645.00	19080	20230721	-12.63	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	19000	-12.26	20240104	14670	13.63	20230925	2.26	N	361390	500	37 억	717933	N	N	24	N	N
26	20240726	161156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16510	260	2	1.60	447445350	27062	133.59	16250	16800	16150	21100	11380	16250	16534.08	9.47	7946	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1238	74.71	3.55	12	0.36	221.00	4645.00	19160	20230720	-13.83	14670	20230925	12.54	19000	-13.11	20240104	15300	7.91	20240306	19000	-13.11	20240104	14670	12.54	20230925	2.26	N	361390	500	37 억	710330	N	N	24	N	N
27	20240726	151208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16590	340	2	2.09	433368530	26211	129.39	16250	16800	16150	21100	11380	16250	16533.84	9.47	7696	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1244	75.07	3.57	12	0.35	221.00	4645.00	19160	20230720	-13.41	14670	20230925	13.09	19000	-12.68	20240104	15300	8.43	20240306	19000	-12.68	20240104	14670	13.09	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
28	20240726	141207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16550	300	2	1.85	358906660	21724	107.24	16250	16800	16150	21100	11380	16250	16521.21	9.47	7845	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1241	74.89	3.56	12	0.29	221.00	4645.00	19160	20230720	-13.62	14670	20230925	12.82	19000	-12.89	20240104	15300	8.17	20240306	19000	-12.89	20240104	14670	12.82	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
29	20240726	131209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16640	390	2	2.40	291349110	17646	87.11	16250	16800	16150	21100	11380	16250	16510.77	9.47	7630	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1248	75.29	3.58	12	0.24	221.00	4645.00	19160	20230720	-13.15	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	19000	-12.42	20240104	14670	13.43	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
30	20240726	121214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16710	460	2	2.83	245882500	14914	73.62	16250	16800	16150	21100	11380	16250	16486.69	9.47	7164	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1253	75.61	3.60	12	0.20	221.00	4645.00	19160	20230720	-12.79	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	19000	-12.05	20240104	14670	13.91	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
31	20240726	111213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	280	2	1.72	115860760	7080	34.95	16250	16560	16150	21100	11380	16250	16364.51	9.47	2248	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1240	74.80	3.56	12	0.09	221.00	4645.00	19160	20230720	-13.73	14670	20230925	12.68	19000	-13.00	20240104	15300	8.04	20240306	19000	-13.00	20240104	14670	12.68	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
32	20240726	101206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	150	2	0.92	60752490	3736	18.44	16250	16400	16150	21100	11380	16250	16261.37	9.47	1688	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1230	74.21	3.53	12	0.05	221.00	4645.00	19160	20230720	-14.41	14670	20230925	11.79	19000	-13.68	20240104	15300	7.19	20240306	19000	-13.68	20240104	14670	11.79	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
33	20240726	091205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	-10	5	-0.06	14123630	874	4.31	16250	16250	16150	21100	11380	16250	16159.76	9.47	581	16696	16472	16296	16072	15896	16385	15985	38	4850	500	11050	10	1	7500789	1218	73.48	3.50	12	0.01	221.00	4645.00	19160	20230720	-15.24	14670	20230925	10.70	19000	-14.53	20240104	15300	6.14	20240306	19000	-14.53	20240104	14670	10.70	20230925	2.26	N	361390	500	37 억	710330	N	N	117	N	N
34	20240725	161203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-390	5	-2.34	329346900	20258	43.51	16520	16520	16120	21600	11650	16640	16254.08	9.51	-3088	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1219	73.53	3.50	12	0.27	221.00	4645.00	19600	20230719	-17.09	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	19000	-14.47	20240104	14670	10.77	20230925	2.31	N	361390	500	37 억	713270	N	N	117	N	N
35	20240725	151217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	-350	5	-2.10	316070620	19441	41.76	16520	16520	16120	21600	11650	16640	16254.25	9.51	-2994	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1222	73.71	3.51	12	0.26	221.00	4645.00	19600	20230719	-16.89	14670	20230925	11.04	19000	-14.26	20240104	15300	6.47	20240306	19000	-14.26	20240104	14670	11.04	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
36	20240725	141212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16280	-360	5	-2.16	276718680	17033	36.59	16520	16520	16120	21600	11650	16640	16241.68	9.51	-2672	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1221	73.67	3.50	12	0.23	221.00	4645.00	19600	20230719	-16.94	14670	20230925	10.97	19000	-14.32	20240104	15300	6.41	20240306	19000	-14.32	20240104	14670	10.97	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
37	20240725	131204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	-410	5	-2.46	249537500	15367	33.01	16520	16520	16120	21600	11650	16640	16233.61	9.51	-2836	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1217	73.44	3.49	12	0.20	221.00	4645.00	19600	20230719	-17.19	14670	20230925	10.63	19000	-14.58	20240104	15300	6.08	20240306	19000	-14.58	20240104	14670	10.63	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
38	20240725	121211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-440	5	-2.64	235199190	14484	31.11	16520	16520	16120	21600	11650	16640	16233.33	9.51	-2721	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1215	73.30	3.49	12	0.19	221.00	4645.00	19600	20230719	-17.35	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19000	-14.74	20240104	14670	10.43	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
39	20240725	111209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	-490	5	-2.94	216241700	13311	28.59	16520	16520	16120	21600	11650	16640	16239.75	9.51	-1993	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1211	73.08	3.48	12	0.18	221.00	4645.00	19600	20230719	-17.60	14670	20230925	10.09	19000	-15.00	20240104	15300	5.56	20240306	19000	-15.00	20240104	14670	10.09	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
40	20240725	101201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16140	-500	5	-3.00	178043570	10944	23.51	16520	16520	16120	21600	11650	16640	16262.18	9.51	-1998	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1211	73.03	3.47	12	0.15	221.00	4645.00	19600	20230719	-17.65	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	19000	-15.05	20240104	14670	10.02	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
41	20240725	091156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16410	-230	5	-1.38	25536750	1551	3.33	16520	16520	16390	21600	11650	16640	16440.81	9.51	380	17266	16952	16476	16162	15686	17110	16320	38	4960	500	11310	10	1	7500789	1231	74.25	3.53	12	0.02	221.00	4645.00	19600	20230719	-16.28	14670	20230925	11.86	19000	-13.63	20240104	15300	7.25	20240306	19000	-13.63	20240104	14670	11.86	20230925	2.31	N	361390	500	37 억	713270	N	N	6	N	N
42	20240724	161154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16640	440	2	2.72	769193120	46270	194.70	16000	16790	16000	21050	11340	16200	16624.00	9.30	15367	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1248	75.29	3.58	12	0.62	221.00	4645.00	19740	20230718	-15.70	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	19000	-12.42	20240104	14670	13.43	20230925	2.33	N	361390	500	37 억	697861	N	N	6	N	N
43	20240724	151212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	500	2	3.09	740751560	44563	187.52	16000	16790	16000	21050	11340	16200	16622.57	9.30	14750	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1253	75.57	3.60	12	0.59	221.00	4645.00	19740	20230718	-15.40	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	19000	-12.11	20240104	14670	13.84	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
44	20240724	141207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	470	2	2.90	677045220	40742	171.44	16000	16790	16000	21050	11340	16200	16617.87	9.30	13168	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1250	75.43	3.59	12	0.54	221.00	4645.00	19740	20230718	-15.55	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	19000	-12.26	20240104	14670	13.63	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
45	20240724	131211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16740	540	2	3.33	608528100	36645	154.20	16000	16790	16000	21050	11340	16200	16606.03	9.30	12826	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1256	75.75	3.60	12	0.49	221.00	4645.00	19740	20230718	-15.20	14670	20230925	14.11	19000	-11.89	20240104	15300	9.41	20240306	19000	-11.89	20240104	14670	14.11	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
46	20240724	121210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16650	450	2	2.78	465593870	28102	118.25	16000	16740	16000	21050	11340	16200	16568.00	9.30	9096	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1249	75.34	3.58	12	0.37	221.00	4645.00	19740	20230718	-15.65	14670	20230925	13.50	19000	-12.37	20240104	15300	8.82	20240306	19000	-12.37	20240104	14670	13.50	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
47	20240724	111208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16590	390	2	2.41	287157470	17379	73.13	16000	16670	16000	21050	11340	16200	16523.24	9.30	5959	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1244	75.07	3.57	12	0.23	221.00	4645.00	19740	20230718	-15.96	14670	20230925	13.09	19000	-12.68	20240104	15300	8.43	20240306	19000	-12.68	20240104	14670	13.09	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
48	20240724	101234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16620	420	2	2.59	216925610	13138	55.28	16000	16670	16000	21050	11340	16200	16511.31	9.30	5828	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1247	75.20	3.58	12	0.18	221.00	4645.00	19740	20230718	-15.81	14670	20230925	13.29	19000	-12.53	20240104	15300	8.63	20240306	19000	-12.53	20240104	14670	13.29	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
49	20240724	091156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	100	2	0.62	15396230	958	4.03	16000	16300	16000	21050	11340	16200	16071.22	9.30	62	16506	16352	16196	16042	15886	16430	16120	38	4850	500	11010	10	1	7500789	1223	73.76	3.51	12	0.01	221.00	4645.00	19740	20230718	-17.43	14670	20230925	11.11	19000	-14.21	20240104	15300	6.54	20240306	19000	-14.21	20240104	14670	11.11	20230925	2.33	N	361390	500	37 억	697861	N	N	29	N	N
50	20240723	161147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	160	2	1.00	384573750	23765	115.68	16040	16350	16040	20850	11230	16040	16182.35	9.19	8796	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1215	73.30	3.49	12	0.32	221.00	4645.00	19900	20230717	-18.59	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19000	-14.74	20240104	14670	10.43	20230925	2.36	N	361390	500	37 억	689258	N	N	29	N	N
51	20240723	151217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16190	150	2	0.94	364943270	22552	109.78	16040	16350	16040	20850	11230	16040	16182.30	9.19	8687	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1214	73.26	3.49	12	0.30	221.00	4645.00	19900	20230717	-18.64	14670	20230925	10.36	19000	-14.79	20240104	15300	5.82	20240306	19000	-14.79	20240104	14670	10.36	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
52	20240723	141151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	230	2	1.43	312128480	19295	93.92	16040	16350	16040	20850	11230	16040	16176.65	9.19	7828	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1220	73.62	3.50	12	0.26	221.00	4645.00	19900	20230717	-18.24	14670	20230925	10.91	19000	-14.37	20240104	15300	6.34	20240306	19000	-14.37	20240104	14670	10.91	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
53	20240723	131148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16330	290	2	1.81	275817240	17068	83.08	16040	16330	16040	20850	11230	16040	16159.90	9.19	6868	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1225	73.89	3.52	12	0.23	221.00	4645.00	19900	20230717	-17.94	14670	20230925	11.32	19000	-14.05	20240104	15300	6.73	20240306	19000	-14.05	20240104	14670	11.32	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
54	20240723	121156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	190	2	1.18	200172130	12414	60.43	16040	16280	16040	20850	11230	16040	16124.71	9.19	3240	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1217	73.44	3.49	12	0.17	221.00	4645.00	19900	20230717	-18.44	14670	20230925	10.63	19000	-14.58	20240104	15300	6.08	20240306	19000	-14.58	20240104	14670	10.63	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
55	20240723	111154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	80	2	0.50	134682920	8349	40.64	16040	16280	16040	20850	11230	16040	16131.62	9.19	1968	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1209	72.94	3.47	12	0.11	221.00	4645.00	19900	20230717	-18.99	14670	20230925	9.88	19000	-15.16	20240104	15300	5.36	20240306	19000	-15.16	20240104	14670	9.88	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
56	20240723	101149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	200	2	1.25	71671710	4432	21.57	16040	16280	16040	20850	11230	16040	16171.41	9.19	1442	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1218	73.48	3.50	12	0.06	221.00	4645.00	19900	20230717	-18.39	14670	20230925	10.70	19000	-14.53	20240104	15300	6.14	20240306	19000	-14.53	20240104	14670	10.70	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
57	20240723	091201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	160	2	1.00	14463630	898	4.37	16040	16200	16040	20850	11230	16040	16106.49	9.19	75	16773	16406	16113	15746	15453	16260	15600	38	4810	500	10900	10	1	7500789	1215	73.30	3.49	12	0.01	221.00	4645.00	19900	20230717	-18.59	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19000	-14.74	20240104	14670	10.43	20230925	2.36	N	361390	500	37 억	689258	N	N	0	N	N
58	20240722	161140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	-210	5	-1.29	327432450	20455	125.92	16460	16480	15820	21100	11380	16250	16007.45	9.21	-1613	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1203	72.58	3.45	12	0.27	221.00	4645.00	19940	20230714	-19.56	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	19000	-15.58	20240104	14670	9.34	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
59	20240722	151153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	-210	5	-1.29	320565570	20027	123.28	16460	16480	15820	21100	11380	16250	16006.67	9.21	-1656	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1203	72.58	3.45	12	0.27	221.00	4645.00	19940	20230714	-19.56	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	19000	-15.58	20240104	14670	9.34	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
60	20240722	141200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	-320	5	-1.97	270923330	16920	104.16	16460	16480	15820	21100	11380	16250	16012.02	9.21	-2496	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1195	72.08	3.43	12	0.23	221.00	4645.00	19940	20230714	-20.11	14670	20230925	8.59	19000	-16.16	20240104	15300	4.12	20240306	19000	-16.16	20240104	14670	8.59	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
61	20240722	131155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	-290	5	-1.78	239244580	14937	91.95	16460	16480	15820	21100	11380	16250	16016.91	9.21	-1913	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1197	72.22	3.44	12	0.20	221.00	4645.00	19940	20230714	-19.96	14670	20230925	8.79	19000	-16.00	20240104	15300	4.31	20240306	19000	-16.00	20240104	14670	8.79	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
62	20240722	121154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	-310	5	-1.91	200954180	12530	77.13	16460	16480	15840	21100	11380	16250	16037.84	9.21	-1578	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1196	72.13	3.43	12	0.17	221.00	4645.00	19940	20230714	-20.06	14670	20230925	8.66	19000	-16.11	20240104	15300	4.18	20240306	19000	-16.11	20240104	14670	8.66	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
63	20240722	111151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	-210	5	-1.29	154448860	9614	59.18	16460	16480	15850	21100	11380	16250	16064.99	9.21	-1623	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1203	72.58	3.45	12	0.13	221.00	4645.00	19940	20230714	-19.56	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	19000	-15.58	20240104	14670	9.34	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
64	20240722	101150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	-70	5	-0.43	60414280	3741	23.03	16460	16480	16060	21100	11380	16250	16149.23	9.21	302	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1214	73.21	3.48	12	0.05	221.00	4645.00	19940	20230714	-18.86	14670	20230925	10.29	19000	-14.84	20240104	15300	5.75	20240306	19000	-14.84	20240104	14670	10.29	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
65	20240722	091153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16210	-40	5	-0.25	8871140	544	3.35	16460	16480	16210	21100	11380	16250	16307.24	9.21	-3	16496	16372	16216	16092	15936	16435	16155	38	4850	500	11050	10	1	7500789	1216	73.35	3.49	12	0.01	221.00	4645.00	19940	20230714	-18.71	14670	20230925	10.50	19000	-14.68	20240104	15300	5.95	20240306	19000	-14.68	20240104	14670	10.50	20230925	2.46	N	361390	500	37 억	690891	N	N	0	N	N
66	20240719	161122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-70	5	-0.43	261971330	16208	37.46	16130	16340	16060	21200	11430	16320	16163.03	9.23	-1151	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1219	73.53	3.50	12	0.22	221.00	4645.00	20050	20230713	-18.95	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	19600	-17.09	20230719	14670	10.77	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
67	20240719	151134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-70	5	-0.43	251778500	15579	36.00	16130	16340	16060	21200	11430	16320	16161.40	9.23	-1290	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1219	73.53	3.50	12	0.21	221.00	4645.00	20050	20230713	-18.95	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	19600	-17.09	20230719	14670	10.77	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
68	20240719	141136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	-160	5	-0.98	184026290	11397	26.34	16130	16340	16060	21200	11430	16320	16146.91	9.23	-2928	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1212	73.12	3.48	12	0.15	221.00	4645.00	20050	20230713	-19.40	14670	20230925	10.16	19000	-14.95	20240104	15300	5.62	20240306	19600	-17.55	20230719	14670	10.16	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
69	20240719	131127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	-160	5	-0.98	167239970	10358	23.94	16130	16340	16060	21200	11430	16320	16145.97	9.23	-3137	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1212	73.12	3.48	12	0.14	221.00	4645.00	20050	20230713	-19.40	14670	20230925	10.16	19000	-14.95	20240104	15300	5.62	20240306	19600	-17.55	20230719	14670	10.16	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
70	20240719	121125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	-140	5	-0.86	133208460	8246	19.06	16130	16340	16060	21200	11430	16320	16154.31	9.23	-3369	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1214	73.21	3.48	12	0.11	221.00	4645.00	20050	20230713	-19.30	14670	20230925	10.29	19000	-14.84	20240104	15300	5.75	20240306	19600	-17.45	20230719	14670	10.29	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
71	20240719	111137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	-190	5	-1.16	122426230	7578	17.51	16130	16340	16060	21200	11430	16320	16155.48	9.23	-3335	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1210	72.99	3.47	12	0.10	221.00	4645.00	20050	20230713	-19.55	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	19600	-17.70	20230719	14670	9.95	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
72	20240719	101123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	-170	5	-1.04	66163680	4083	9.44	16130	16340	16120	21200	11430	16320	16204.67	9.23	-1832	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1211	73.08	3.48	12	0.05	221.00	4645.00	20050	20230713	-19.45	14670	20230925	10.09	19000	-15.00	20240104	15300	5.56	20240306	19600	-17.60	20230719	14670	10.09	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
73	20240719	091139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	-10	5	-0.06	21823390	1341	3.10	16130	16340	16130	21200	11430	16320	16273.97	9.23	-780	16973	16646	16323	15996	15673	16485	15835	38	4880	500	11090	10	1	7500789	1223	73.80	3.51	12	0.02	221.00	4645.00	20050	20230713	-18.65	14670	20230925	11.18	19000	-14.16	20240104	15300	6.60	20240306	19600	-16.79	20230719	14670	11.18	20230925	2.47	N	361390	500	37 억	692056	N	N	11	N	N
74	20240718	161115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	-140	5	-0.85	705093740	43112	51.84	16440	16650	16000	21350	11530	16460	16354.94	9.03	14664	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1224	73.85	3.51	12	0.57	221.00	4645.00	20050	20230713	-18.60	14670	20230925	11.25	19000	-14.11	20240104	15300	6.67	20240306	19740	-17.33	20230718	14670	11.25	20230925	2.41	N	361390	500	37 억	677390	N	N	11	N	N
75	20240718	151126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-200	5	-1.22	686831090	41992	50.49	16440	16650	16000	21350	11530	16460	16356.24	9.03	14465	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1220	73.57	3.50	12	0.56	221.00	4645.00	20050	20230713	-18.90	14670	20230925	10.84	19000	-14.42	20240104	15300	6.27	20240306	19740	-17.63	20230718	14670	10.84	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
76	20240718	141117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16330	-130	5	-0.79	652882700	39906	47.98	16440	16650	16000	21350	11530	16460	16360.51	9.03	14351	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1225	73.89	3.52	12	0.53	221.00	4645.00	20050	20230713	-18.55	14670	20230925	11.32	19000	-14.05	20240104	15300	6.73	20240306	19740	-17.27	20230718	14670	11.32	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
77	20240718	131118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16330	-130	5	-0.79	606322950	37048	44.55	16440	16650	16000	21350	11530	16460	16365.88	9.03	13935	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1225	73.89	3.52	12	0.49	221.00	4645.00	20050	20230713	-18.55	14670	20230925	11.32	19000	-14.05	20240104	15300	6.73	20240306	19740	-17.27	20230718	14670	11.32	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
78	20240718	121117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	-80	5	-0.49	558180930	34100	41.00	16440	16650	16000	21350	11530	16460	16368.94	9.03	12192	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1229	74.12	3.53	12	0.45	221.00	4645.00	20050	20230713	-18.30	14670	20230925	11.66	19000	-13.79	20240104	15300	7.06	20240306	19740	-17.02	20230718	14670	11.66	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
79	20240718	111125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	70	2	0.43	455023230	27783	33.41	16440	16650	16000	21350	11530	16460	16377.76	9.03	9069	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1240	74.80	3.56	12	0.37	221.00	4645.00	20050	20230713	-17.56	14670	20230925	12.68	19000	-13.00	20240104	15300	8.04	20240306	19740	-16.26	20230718	14670	12.68	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
80	20240718	101127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	70	2	0.43	273971010	16735	20.12	16440	16650	16000	21350	11530	16460	16371.14	9.03	2198	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1240	74.80	3.56	12	0.22	221.00	4645.00	20050	20230713	-17.56	14670	20230925	12.68	19000	-13.00	20240104	15300	8.04	20240306	19740	-16.26	20230718	14670	12.68	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
81	20240718	091129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-160	5	-0.97	92856730	5741	6.90	16440	16440	16000	21350	11530	16460	16174.31	9.03	489	17240	16850	16610	16220	15980	16730	16100	38	4890	500	11190	10	1	7500789	1223	73.76	3.51	12	0.08	221.00	4645.00	20050	20230713	-18.70	14670	20230925	11.11	19000	-14.21	20240104	15300	6.54	20240306	19740	-17.43	20230718	14670	11.11	20230925	2.41	N	361390	500	37 억	677390	N	N	2	N	N
82	20240717	161215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16460	-150	5	-0.90	1375637360	82423	159.87	16700	17000	16370	21550	11630	16610	16690.08	9.06	-2600	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1235	74.48	3.54	12	1.10	221.00	4645.00	20050	20230713	-17.91	14670	20230925	12.20	19000	-13.37	20240104	15300	7.58	20240306	19900	-17.29	20230717	14670	12.20	20230925	2.44	N	361390	500	37 억	679738	N	N	2	N	N
83	20240717	151221	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16410	-200	5	-1.20	1345403150	80584	156.31	16700	17000	16370	21550	11630	16610	16695.66	9.06	-2984	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1231	74.25	3.53	12	1.07	221.00	4645.00	20050	20230713	-18.15	14670	20230925	11.86	19000	-13.63	20240104	15300	7.25	20240306	19900	-17.54	20230717	14670	11.86	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
84	20240717	141218	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16630	20	2	0.12	1212823570	72538	140.70	16700	17000	16550	21550	11630	16610	16719.84	9.06	-4457	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1247	75.25	3.58	12	0.97	221.00	4645.00	20050	20230713	-17.06	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	19900	-16.43	20230717	14670	13.36	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
85	20240717	131216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	90	2	0.54	1054438390	63002	122.20	16700	17000	16550	21550	11630	16610	16736.59	9.06	-4019	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1253	75.57	3.60	12	0.84	221.00	4645.00	20050	20230713	-16.71	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	19900	-16.08	20230717	14670	13.84	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
86	20240717	121217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	90	2	0.54	1015743240	60683	117.71	16700	17000	16550	21550	11630	16610	16738.51	9.06	-4284	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1253	75.57	3.60	12	0.81	221.00	4645.00	20050	20230713	-16.71	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	19900	-16.08	20230717	14670	13.84	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
87	20240717	111219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16740	130	2	0.78	927513060	55396	107.45	16700	17000	16550	21550	11630	16610	16743.32	9.06	-3047	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1256	75.75	3.60	12	0.74	221.00	4645.00	20050	20230713	-16.51	14670	20230925	14.11	19000	-11.89	20240104	15300	9.41	20240306	19900	-15.88	20230717	14670	14.11	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
88	20240717	101223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16750	140	2	0.84	507554020	30402	58.97	16700	16810	16550	21550	11630	16610	16694.76	9.06	-469	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1256	75.79	3.61	12	0.41	221.00	4645.00	20050	20230713	-16.46	14670	20230925	14.18	19000	-11.84	20240104	15300	9.48	20240306	19900	-15.83	20230717	14670	14.18	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
89	20240717	091000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16620	10	2	0.06	120187240	7231	14.03	16700	16700	16550	21550	11630	16610	16621.11	9.06	-990	16963	16786	16433	16256	15903	16875	16345	38	4940	500	11290	10	1	7500789	1247	75.20	3.58	12	0.10	221.00	4645.00	20050	20230713	-17.11	14670	20230925	13.29	19000	-12.53	20240104	15300	8.63	20240306	19900	-16.48	20230717	14670	13.29	20230925	2.44	N	361390	500	37 억	679738	N	N	1	N	N
90	20240716	161220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16610	430	2	2.66	841573390	51391	293.36	16180	16610	16080	21000	11330	16180	16373.70	8.89	11826	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1246	75.16	3.58	12	0.69	221.00	4645.00	20050	20230713	-17.16	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	19900	-16.53	20230717	14670	13.22	20230925	2.42	N	361390	500	37 억	667178	N	N	1	N	N
91	20240716	151234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	340	2	2.10	757211070	46303	264.32	16180	16600	16080	21000	11330	16180	16353.39	8.89	10611	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1239	74.75	3.56	12	0.62	221.00	4645.00	20050	20230713	-17.61	14670	20230925	12.61	19000	-13.05	20240104	15300	7.97	20240306	19900	-16.98	20230717	14670	12.61	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
92	20240716	141227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16500	320	2	1.98	623853610	38211	218.12	16180	16600	16080	21000	11330	16180	16326.54	8.89	9834	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1238	74.66	3.55	12	0.51	221.00	4645.00	20050	20230713	-17.71	14670	20230925	12.47	19000	-13.16	20240104	15300	7.84	20240306	19900	-17.09	20230717	14670	12.47	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
93	20240716	131229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	50	2	0.31	234603730	14506	82.81	16180	16280	16080	21000	11330	16180	16172.88	8.89	4758	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1217	73.44	3.49	12	0.19	221.00	4645.00	20050	20230713	-19.05	14670	20230925	10.63	19000	-14.58	20240104	15300	6.08	20240306	19900	-18.44	20230717	14670	10.63	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
94	20240716	121225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	20	2	0.12	195201850	12073	68.92	16180	16280	16080	21000	11330	16180	16168.46	8.89	3510	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1215	73.30	3.49	12	0.16	221.00	4645.00	20050	20230713	-19.20	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	19900	-18.59	20230717	14670	10.43	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
95	20240716	111228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16170	-10	5	-0.06	165734680	10253	58.53	16180	16280	16080	21000	11330	16180	16164.51	8.89	2200	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1213	73.17	3.48	12	0.14	221.00	4645.00	20050	20230713	-19.35	14670	20230925	10.22	19000	-14.89	20240104	15300	5.69	20240306	19900	-18.74	20230717	14670	10.22	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
96	20240716	101227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	-30	5	-0.19	139898060	8656	49.41	16180	16280	16080	21000	11330	16180	16161.98	8.89	1825	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1211	73.08	3.48	12	0.12	221.00	4645.00	20050	20230713	-19.45	14670	20230925	10.09	19000	-15.00	20240104	15300	5.56	20240306	19900	-18.84	20230717	14670	10.09	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
97	20240716	091226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16100	-80	5	-0.49	29631750	1838	10.49	16180	16180	16080	21000	11330	16180	16121.74	8.89	1301	16366	16272	16086	15992	15806	16320	16040	38	4820	500	11000	10	1	7500789	1208	72.85	3.47	12	0.02	221.00	4645.00	20050	20230713	-19.70	14670	20230925	9.75	19000	-15.26	20240104	15300	5.23	20240306	19900	-19.10	20230717	14670	9.75	20230925	2.42	N	361390	500	37 억	667178	N	N	8	N	N
98	20240715	161207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	290	2	1.83	279301830	17391	267.88	15900	16180	15900	20650	11130	15890	16059.76	8.85	3720	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1214	73.21	3.48	12	0.23	221.00	4645.00	20050	20230713	-19.30	14670	20230925	10.29	19000	-14.84	20240104	15300	5.75	20240306	19900	-18.69	20230717	14670	10.29	20230925	2.43	N	361390	500	37 억	663546	N	N	8	N	N
99	20240715	151215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	230	2	1.45	252198320	15714	242.05	15900	16130	15900	20650	11130	15890	16049.28	8.85	3612	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1209	72.94	3.47	12	0.21	221.00	4645.00	20050	20230713	-19.60	14670	20230925	9.88	19000	-15.16	20240104	15300	5.36	20240306	19900	-18.99	20230717	14670	9.88	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
100	20240715	141212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16110	220	2	1.38	191767460	11958	184.20	15900	16120	15900	20650	11130	15890	16036.75	8.85	3886	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1208	72.90	3.47	12	0.16	221.00	4645.00	20050	20230713	-19.65	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	19900	-19.05	20230717	14670	9.82	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
101	20240715	131215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16030	140	2	0.88	109253380	6821	105.07	15900	16110	15900	20650	11130	15890	16017.21	8.85	399	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1202	72.53	3.45	12	0.09	221.00	4645.00	20050	20230713	-20.05	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	19900	-19.45	20230717	14670	9.27	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
102	20240715	121213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	160	2	1.01	72779660	4545	70.01	15900	16110	15900	20650	11130	15890	16013.13	8.85	112	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1204	72.62	3.46	12	0.06	221.00	4645.00	20050	20230713	-19.95	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	19900	-19.35	20230717	14670	9.41	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
103	20240715	111213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16030	140	2	0.88	60140650	3755	57.84	15900	16110	15900	20650	11130	15890	16016.15	8.85	71	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1202	72.53	3.45	12	0.05	221.00	4645.00	20050	20230713	-20.05	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	19900	-19.45	20230717	14670	9.27	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
104	20240715	101211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16010	120	2	0.76	40199420	2512	38.69	15900	16110	15900	20650	11130	15890	16002.95	8.85	-138	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1201	72.44	3.45	12	0.03	221.00	4645.00	20050	20230713	-20.15	14670	20230925	9.13	19000	-15.74	20240104	15300	4.64	20240306	19900	-19.55	20230717	14670	9.13	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
105	20240715	091213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	110	2	0.69	13531660	847	13.05	15900	16110	15900	20650	11130	15890	15975.99	8.85	-143	16083	15986	15923	15826	15763	15955	15795	38	4760	500	10800	10	1	7500789	1200	72.40	3.44	12	0.01	221.00	4645.00	20050	20230713	-20.20	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	19900	-19.60	20230717	14670	9.07	20230925	2.43	N	361390	500	37 억	663546	N	N	0	N	N
106	20240712	161203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	-130	5	-0.81	102124640	6415	38.39	16020	16020	15860	20800	11220	16020	15919.33	8.85	-410	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1192	71.90	3.42	12	0.09	221.00	4645.00	20050	20230713	-20.75	14670	20230925	8.32	19000	-16.37	20240104	15300	3.86	20240306	20050	-20.75	20230713	14670	8.32	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
107	20240712	151211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	-150	5	-0.94	95407890	5992	35.86	16020	16020	15860	20800	11220	16020	15922.10	8.85	-393	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1190	71.81	3.42	12	0.08	221.00	4645.00	20050	20230713	-20.85	14670	20230925	8.18	19000	-16.47	20240104	15300	3.73	20240306	20050	-20.85	20230713	14670	8.18	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
108	20240712	141214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	-80	5	-0.50	83729500	5258	31.47	16020	16020	15860	20800	11220	16020	15923.72	8.85	-218	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1196	72.13	3.43	12	0.07	221.00	4645.00	20050	20230713	-20.50	14670	20230925	8.66	19000	-16.11	20240104	15300	4.18	20240306	20050	-20.50	20230713	14670	8.66	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
109	20240712	131208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	-80	5	-0.50	68246520	4284	25.64	16020	16020	15890	20800	11220	16020	15929.99	8.85	-71	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1196	72.13	3.43	12	0.06	221.00	4645.00	20050	20230713	-20.50	14670	20230925	8.66	19000	-16.11	20240104	15300	4.18	20240306	20050	-20.50	20230713	14670	8.66	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
110	20240712	121209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	-90	5	-0.56	62740850	3938	23.57	16020	16020	15890	20800	11220	16020	15931.55	8.85	-66	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1195	72.08	3.43	12	0.05	221.00	4645.00	20050	20230713	-20.55	14670	20230925	8.59	19000	-16.16	20240104	15300	4.12	20240306	20050	-20.55	20230713	14670	8.59	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
111	20240712	111206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	-130	5	-0.81	48217990	3025	18.10	16020	16020	15890	20800	11220	16020	15939.11	8.85	-113	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1192	71.90	3.42	12	0.04	221.00	4645.00	20050	20230713	-20.75	14670	20230925	8.32	19000	-16.37	20240104	15300	3.86	20240306	20050	-20.75	20230713	14670	8.32	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
112	20240712	101207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	-100	5	-0.62	31654770	1985	11.88	16020	16020	15900	20800	11220	16020	15945.98	8.85	-149	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1194	72.04	3.43	12	0.03	221.00	4645.00	20050	20230713	-20.60	14670	20230925	8.52	19000	-16.21	20240104	15300	4.05	20240306	20050	-20.60	20230713	14670	8.52	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
113	20240712	091204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	-100	5	-0.62	3888540	244	1.46	16020	16020	15900	20800	11220	16020	15926.27	8.85	34	16273	16146	16003	15876	15733	16075	15805	38	4780	500	10890	10	1	7500789	1194	72.04	3.43	12	0.00	221.00	4645.00	20050	20230713	-20.60	14670	20230925	8.52	19000	-16.21	20240104	15300	4.05	20240306	20050	-20.60	20230713	14670	8.52	20230925	2.48	N	361390	500	37 억	663956	N	N	0	N	N
114	20240711	161159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16020	20	2	0.12	266551170	16697	67.06	16100	16130	15860	20800	11200	16000	15964.02	8.88	-1975	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1202	72.49	3.45	12	0.22	221.00	4645.00	20150	20230705	-20.50	14670	20230925	9.20	19000	-15.68	20240104	15300	4.71	20240306	20050	-20.10	20230713	14670	9.20	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
115	20240711	151206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	-20	5	-0.12	241200650	15114	60.70	16100	16130	15860	20800	11200	16000	15958.76	8.88	-1362	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1199	72.31	3.44	12	0.20	221.00	4645.00	20150	20230705	-20.69	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	20050	-20.30	20230713	14670	8.93	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
116	20240711	141207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	-70	5	-0.44	209444680	13128	52.73	16100	16130	15860	20800	11200	16000	15954.04	8.88	-627	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1195	72.08	3.43	12	0.18	221.00	4645.00	20150	20230705	-20.94	14670	20230925	8.59	19000	-16.16	20240104	15300	4.12	20240306	20050	-20.55	20230713	14670	8.59	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
117	20240711	131205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	0	3	0.00	160628640	10057	40.39	16100	16130	15860	20800	11200	16000	15971.82	8.88	-1070	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1200	72.40	3.44	12	0.13	221.00	4645.00	20150	20230705	-20.60	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	20050	-20.20	20230713	14670	9.07	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
118	20240711	121203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	-20	5	-0.12	129694360	8122	32.62	16100	16130	15860	20800	11200	16000	15968.28	8.88	-820	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1199	72.31	3.44	12	0.11	221.00	4645.00	20150	20230705	-20.69	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	20050	-20.30	20230713	14670	8.93	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
119	20240711	111200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-100	5	-0.62	107338730	6720	26.99	16100	16130	15860	20800	11200	16000	15973.03	8.88	-501	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1193	71.95	3.42	12	0.09	221.00	4645.00	20150	20230705	-21.09	14670	20230925	8.38	19000	-16.32	20240104	15300	3.92	20240306	20050	-20.70	20230713	14670	8.38	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
120	20240711	101203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	40	2	0.25	82565260	5166	20.75	16100	16130	15940	20800	11200	16000	15982.44	8.88	-79	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1203	72.58	3.45	12	0.07	221.00	4645.00	20150	20230705	-20.40	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	20050	-20.00	20230713	14670	9.34	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
121	20240711	091159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	-40	5	-0.25	26961570	1684	6.76	16100	16130	15940	20800	11200	16000	16010.43	8.88	-206	16333	16166	16033	15866	15733	16100	15800	38	4800	500	10880	10	1	7500789	1197	72.22	3.44	12	0.02	221.00	4645.00	20150	20230705	-20.79	14670	20230925	8.79	19000	-16.00	20240104	15300	4.31	20240306	20050	-20.40	20230713	14670	8.79	20230925	2.54	N	361390	500	37 억	665840	N	N	0	N	N
122	20240710	161153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	0	3	0.00	400630910	24882	118.98	16080	16200	15900	20800	11200	16000	16101.43	8.89	-885	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1200	72.40	3.44	12	0.33	221.00	4645.00	20200	20230704	-20.79	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	20050	-20.20	20230713	14670	9.07	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
123	20240710	151159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	50	2	0.31	382508270	23751	113.57	16080	16200	15900	20800	11200	16000	16104.93	8.89	-885	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1204	72.62	3.46	12	0.32	221.00	4645.00	20200	20230704	-20.54	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	20050	-19.95	20230713	14670	9.41	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
124	20240710	141159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	50	2	0.31	339527870	21066	100.73	16080	16200	15900	20800	11200	16000	16117.34	8.89	-884	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1204	72.62	3.46	12	0.28	221.00	4645.00	20200	20230704	-20.54	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	20050	-19.95	20230713	14670	9.41	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
125	20240710	131158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	160	2	1.00	293084030	18180	86.93	16080	16200	15900	20800	11200	16000	16121.23	8.89	-507	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1212	73.12	3.48	12	0.24	221.00	4645.00	20200	20230704	-20.00	14670	20230925	10.16	19000	-14.95	20240104	15300	5.62	20240306	20050	-19.40	20230713	14670	10.16	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
126	20240710	121155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	150	2	0.94	246693170	15309	73.20	16080	16200	15900	20800	11200	16000	16114.26	8.89	-26	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1211	73.08	3.48	12	0.20	221.00	4645.00	20200	20230704	-20.05	14670	20230925	10.09	19000	-15.00	20240104	15300	5.56	20240306	20050	-19.45	20230713	14670	10.09	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
127	20240710	111157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	130	2	0.81	203774030	12651	60.49	16080	16200	15900	20800	11200	16000	16107.35	8.89	42	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1210	72.99	3.47	12	0.17	221.00	4645.00	20200	20230704	-20.15	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	20050	-19.55	20230713	14670	9.95	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
128	20240710	101153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	130	2	0.81	112801830	7016	33.55	16080	16150	15900	20800	11200	16000	16077.80	8.89	50	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1210	72.99	3.47	12	0.09	221.00	4645.00	20200	20230704	-20.15	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	20050	-19.55	20230713	14670	9.95	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
129	20240710	091158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16020	20	2	0.12	20790830	1299	6.21	16080	16150	15900	20800	11200	16000	16005.26	8.89	-156	16333	16166	15933	15766	15533	16250	15850	38	4800	500	10880	10	1	7500789	1202	72.49	3.45	12	0.02	221.00	4645.00	20200	20230704	-20.69	14670	20230925	9.20	19000	-15.68	20240104	15300	4.71	20240306	20050	-20.10	20230713	14670	9.20	20230925	2.56	N	361390	500	37 억	666724	N	N	0	N	N
130	20240709	161150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	160	2	1.01	329185120	20642	132.63	15700	16100	15700	20550	11090	15840	15946.67	8.87	1658	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1200	72.40	3.44	12	0.28	221.00	4645.00	20200	20230704	-20.79	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	20050	-20.20	20230713	14670	9.07	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
131	20240709	151157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	160	2	1.01	321696190	20174	129.62	15700	16100	15700	20550	11090	15840	15946.08	8.87	1658	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1200	72.40	3.44	12	0.27	221.00	4645.00	20200	20230704	-20.79	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	20050	-20.20	20230713	14670	9.07	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
132	20240709	141157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	130	2	0.82	197666490	12434	79.89	15700	15990	15700	20550	11090	15840	15897.26	8.87	1642	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1198	72.26	3.44	12	0.17	221.00	4645.00	20200	20230704	-20.94	14670	20230925	8.86	19000	-15.95	20240104	15300	4.38	20240306	20050	-20.35	20230713	14670	8.86	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
133	20240709	131201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	40	2	0.25	128458280	8097	52.02	15700	15900	15700	20550	11090	15840	15864.92	8.87	1092	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1191	71.86	3.42	12	0.11	221.00	4645.00	20200	20230704	-21.39	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	20050	-20.80	20230713	14670	8.25	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
134	20240709	121202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	40	2	0.25	104709520	6602	42.42	15700	15900	15700	20550	11090	15840	15860.27	8.87	1094	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1191	71.86	3.42	12	0.09	221.00	4645.00	20200	20230704	-21.39	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	20050	-20.80	20230713	14670	8.25	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
135	20240709	111202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	40	2	0.25	96262290	6070	39.00	15700	15900	15700	20550	11090	15840	15858.70	8.87	1097	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1191	71.86	3.42	12	0.08	221.00	4645.00	20200	20230704	-21.39	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	20050	-20.80	20230713	14670	8.25	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
136	20240709	101157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	10	2	0.06	69737210	4398	28.26	15700	15900	15700	20550	11090	15840	15856.57	8.87	942	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1189	71.72	3.41	12	0.06	221.00	4645.00	20200	20230704	-21.53	14670	20230925	8.04	19000	-16.58	20240104	15300	3.59	20240306	20050	-20.95	20230713	14670	8.04	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
137	20240709	091154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	30	2	0.19	18303180	1160	7.45	15700	15890	15700	20550	11090	15840	15778.60	8.87	363	16006	15922	15806	15722	15606	15965	15765	38	4710	500	10770	10	1	7500789	1190	71.81	3.42	12	0.02	221.00	4645.00	20200	20230704	-21.44	14670	20230925	8.18	19000	-16.47	20240104	15300	3.73	20240306	20050	-20.85	20230713	14670	8.18	20230925	2.54	N	361390	500	37 억	665134	N	N	22	N	N
138	20240708	161148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	20	2	0.13	245904090	15546	84.19	15820	15890	15690	20550	11080	15820	15817.84	8.86	525	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1188	71.67	3.41	12	0.21	221.00	4645.00	20200	20230704	-21.58	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	20050	-21.00	20230713	14670	7.98	20230925	2.56	N	361390	500	37 억	664514	N	N	22	N	N
139	20240708	151150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	-10	5	-0.06	212107560	13411	72.63	15820	15890	15690	20550	11080	15820	15815.94	8.86	525	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1186	71.54	3.40	12	0.18	221.00	4645.00	20200	20230704	-21.73	14670	20230925	7.77	19000	-16.79	20240104	15300	3.33	20240306	20050	-21.15	20230713	14670	7.77	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
140	20240708	141153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	0	3	0.00	177454760	11221	60.77	15820	15890	15690	20550	11080	15820	15814.52	8.86	525	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1187	71.58	3.41	12	0.15	221.00	4645.00	20200	20230704	-21.68	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	20050	-21.10	20230713	14670	7.84	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
141	20240708	131147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	0	3	0.00	147517420	9327	50.51	15820	15890	15690	20550	11080	15820	15816.17	8.86	381	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1187	71.58	3.41	12	0.12	221.00	4645.00	20200	20230704	-21.68	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	20050	-21.10	20230713	14670	7.84	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
142	20240708	121149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	60	2	0.38	111566720	7057	38.22	15820	15890	15690	20550	11080	15820	15809.37	8.86	100	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1191	71.86	3.42	12	0.09	221.00	4645.00	20200	20230704	-21.39	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	20050	-20.80	20230713	14670	8.25	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
143	20240708	111147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	60	2	0.38	79172270	5014	27.15	15820	15890	15690	20550	11080	15820	15790.24	8.86	100	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1191	71.86	3.42	12	0.07	221.00	4645.00	20200	20230704	-21.39	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	20050	-20.80	20230713	14670	8.25	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
144	20240708	101147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	-100	5	-0.63	64526220	4088	22.14	15820	15890	15690	20550	11080	15820	15784.30	8.86	101	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1179	71.13	3.38	12	0.05	221.00	4645.00	20200	20230704	-22.18	14670	20230925	7.16	19000	-17.26	20240104	15300	2.75	20240306	20050	-21.60	20230713	14670	7.16	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
145	20240708	091146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	-70	5	-0.44	15785610	999	5.41	15820	15820	15750	20550	11080	15820	15801.41	8.86	-6	16133	15976	15743	15586	15353	16055	15665	38	4730	500	10750	10	1	7500789	1181	71.27	3.39	12	0.01	221.00	4645.00	20200	20230704	-22.03	14670	20230925	7.36	19000	-17.11	20240104	15300	2.94	20240306	20050	-21.45	20230713	14670	7.36	20230925	2.56	N	361390	500	37 억	664514	N	N	5	N	N
146	20240705	161141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	260	2	1.67	290757890	18465	133.16	15600	15900	15510	20200	10900	15560	15746.04	8.82	3125	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1187	71.58	3.41	12	0.25	221.00	4645.00	20500	20230629	-22.83	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	20150	-21.49	20230705	14670	7.84	20230925	2.51	N	361390	500	37 억	661449	N	N	5	N	N
147	20240705	151145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	250	2	1.61	279100860	17728	127.84	15600	15900	15510	20200	10900	15560	15743.51	8.82	3134	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1186	71.54	3.40	12	0.24	221.00	4645.00	20500	20230629	-22.88	14670	20230925	7.77	19000	-16.79	20240104	15300	3.33	20240306	20150	-21.54	20230705	14670	7.77	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
148	20240705	141147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	240	2	1.54	264798520	16823	121.32	15600	15900	15510	20200	10900	15560	15740.27	8.82	3149	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1185	71.49	3.40	12	0.22	221.00	4645.00	20500	20230629	-22.93	14670	20230925	7.70	19000	-16.84	20240104	15300	3.27	20240306	20150	-21.59	20230705	14670	7.70	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
149	20240705	131144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	250	2	1.61	243526290	15477	111.61	15600	15900	15510	20200	10900	15560	15734.72	8.82	3180	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1186	71.54	3.40	12	0.21	221.00	4645.00	20500	20230629	-22.88	14670	20230925	7.77	19000	-16.79	20240104	15300	3.33	20240306	20150	-21.54	20230705	14670	7.77	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
150	20240705	121144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	280	2	1.80	226794520	14420	103.99	15600	15900	15510	20200	10900	15560	15727.78	8.82	3177	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1188	71.67	3.41	12	0.19	221.00	4645.00	20500	20230629	-22.73	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	20150	-21.39	20230705	14670	7.98	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
151	20240705	111141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	190	2	1.22	184323180	11739	84.65	15600	15870	15510	20200	10900	15560	15701.78	8.82	3181	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1181	71.27	3.39	12	0.16	221.00	4645.00	20500	20230629	-23.17	14670	20230925	7.36	19000	-17.11	20240104	15300	2.94	20240306	20150	-21.84	20230705	14670	7.36	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
152	20240705	101141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	100	2	0.64	47023680	3016	21.75	15600	15690	15510	20200	10900	15560	15591.41	8.82	1751	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1175	70.86	3.37	12	0.04	221.00	4645.00	20500	20230629	-23.61	14670	20230925	6.75	19000	-17.58	20240104	15300	2.35	20240306	20150	-22.28	20230705	14670	6.75	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
153	20240705	091144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-10	5	-0.06	16202410	1042	7.51	15600	15600	15510	20200	10900	15560	15549.34	8.82	689	15866	15712	15606	15452	15346	15790	15530	38	4640	500	10580	10	1	7500789	1166	70.36	3.35	12	0.01	221.00	4645.00	20500	20230629	-24.15	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	20150	-22.83	20230705	14670	6.00	20230925	2.51	N	361390	500	37 억	661449	N	N	0	N	N
154	20240704	161137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	-40	5	-0.26	215042510	13762	76.42	15500	15760	15500	20250	10920	15600	15625.89	8.80	3699	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1167	70.41	3.35	12	0.18	221.00	4645.00	20850	20230628	-25.37	14670	20230925	6.07	19000	-18.11	20240104	15300	1.70	20240306	20200	-22.97	20230704	14670	6.07	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
155	20240704	151142	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	10	2	0.06	199613050	12771	70.92	15500	15760	15500	20250	10920	15600	15630.18	8.80	3605	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1171	70.63	3.36	12	0.17	221.00	4645.00	20850	20230628	-25.13	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	20200	-22.72	20230704	14670	6.41	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
156	20240704	141140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	20	2	0.13	172365060	11026	61.23	15500	15760	15500	20250	10920	15600	15632.60	8.80	3287	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1172	70.68	3.36	12	0.15	221.00	4645.00	20850	20230628	-25.08	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	20200	-22.67	20230704	14670	6.48	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
157	20240704	131140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	90	2	0.58	133999010	8570	47.59	15500	15760	15500	20250	10920	15600	15635.82	8.80	1392	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1177	71.00	3.38	12	0.11	221.00	4645.00	20850	20230628	-24.75	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	20200	-22.33	20230704	14670	6.95	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
158	20240704	121140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	70	2	0.45	89159170	5713	31.72	15500	15760	15500	20250	10920	15600	15606.37	8.80	1373	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1175	70.90	3.37	12	0.08	221.00	4645.00	20850	20230628	-24.84	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	20200	-22.43	20230704	14670	6.82	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
159	20240704	111138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	50	2	0.32	60455210	3884	21.57	15500	15760	15500	20250	10920	15600	15565.19	8.80	1373	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1174	70.81	3.37	12	0.05	221.00	4645.00	20850	20230628	-24.94	14670	20230925	6.68	19000	-17.63	20240104	15300	2.29	20240306	20200	-22.52	20230704	14670	6.68	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
160	20240704	101139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-50	5	-0.32	32553280	2097	11.64	15500	15590	15500	20250	10920	15600	15523.74	8.80	405	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1166	70.36	3.35	12	0.03	221.00	4645.00	20850	20230628	-25.42	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	20200	-23.02	20230704	14670	6.00	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
161	20240704	091141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15590	-10	5	-0.06	17826650	1150	6.39	15500	15590	15500	20250	10920	15600	15501.43	8.80	435	15753	15676	15563	15486	15373	15715	15525	38	4650	500	10600	10	1	7500789	1169	70.54	3.36	12	0.02	221.00	4645.00	20850	20230628	-25.23	14670	20230925	6.27	19000	-17.95	20240104	15300	1.90	20240306	20200	-22.82	20230704	14670	6.27	20230925	2.50	N	361390	500	37 억	659862	N	N	0	N	N
162	20240703	161134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	50	2	0.32	277011710	17838	136.75	15550	15640	15450	20200	10890	15550	15529.12	8.83	-2431	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1170	70.59	3.36	12	0.24	221.00	4645.00	21000	20230627	-25.71	14670	20230925	6.34	19000	-17.89	20240104	15300	1.96	20240306	20200	-22.77	20230704	14670	6.34	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
163	20240703	151138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	10	2	0.06	257424970	16581	127.12	15550	15640	15450	20200	10890	15550	15525.30	8.83	-2385	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1167	70.41	3.35	12	0.22	221.00	4645.00	21000	20230627	-25.90	14670	20230925	6.07	19000	-18.11	20240104	15300	1.70	20240306	20200	-22.97	20230704	14670	6.07	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
164	20240703	141138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	50	2	0.32	240388750	15487	118.73	15550	15630	15450	20200	10890	15550	15521.97	8.83	-2405	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1170	70.59	3.36	12	0.21	221.00	4645.00	21000	20230627	-25.71	14670	20230925	6.34	19000	-17.89	20240104	15300	1.96	20240306	20200	-22.77	20230704	14670	6.34	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
165	20240703	131137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15630	80	2	0.51	183344120	11822	90.63	15550	15630	15450	20200	10890	15550	15508.72	8.83	-2474	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1172	70.72	3.36	12	0.16	221.00	4645.00	21000	20230627	-25.57	14670	20230925	6.54	19000	-17.74	20240104	15300	2.16	20240306	20200	-22.62	20230704	14670	6.54	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
166	20240703	121136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15520	-30	5	-0.19	166590710	10744	82.37	15550	15580	15450	20200	10890	15550	15505.46	8.83	-2640	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1164	70.23	3.34	12	0.14	221.00	4645.00	21000	20230627	-26.10	14670	20230925	5.79	19000	-18.32	20240104	15300	1.44	20240306	20200	-23.17	20230704	14670	5.79	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
167	20240703	111138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15470	-80	5	-0.51	121285000	7819	59.94	15550	15580	15450	20200	10890	15550	15511.57	8.83	-2623	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1160	70.00	3.33	12	0.10	221.00	4645.00	21000	20230627	-26.33	14670	20230925	5.45	19000	-18.58	20240104	15300	1.11	20240306	20200	-23.42	20230704	14670	5.45	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
168	20240703	101139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15580	30	2	0.19	64325270	4140	31.74	15550	15580	15510	20200	10890	15550	15537.50	8.83	-834	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1169	70.50	3.35	12	0.06	221.00	4645.00	21000	20230627	-25.81	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	20200	-22.87	20230704	14670	6.20	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
169	20240703	091135	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	0	3	0.00	17215180	1107	8.49	15550	15560	15550	20200	10890	15550	15551.20	8.83	5	15910	15730	15620	15440	15330	15820	15530	38	4650	500	10570	10	1	7500789	1166	70.36	3.35	12	0.01	221.00	4645.00	21000	20230627	-25.95	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	20200	-23.02	20230704	14670	6.00	20230925	2.50	N	361390	500	37 억	662298	N	N	0	N	N
170	20240702	161132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-170	5	-1.08	202702790	13017	100.93	15510	15800	15510	20400	11010	15720	15572.18	8.86	-2339	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1166	70.36	3.35	12	0.17	221.00	4645.00	21400	20230626	-27.34	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	20200	-23.02	20230704	14670	6.00	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
171	20240702	151134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15590	-130	5	-0.83	188629140	12112	93.91	15510	15800	15510	20400	11010	15720	15573.74	8.86	-2125	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1169	70.54	3.36	12	0.16	221.00	4645.00	21400	20230626	-27.15	14670	20230925	6.27	19000	-17.95	20240104	15300	1.90	20240306	20200	-22.82	20230704	14670	6.27	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
172	20240702	141134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	-30	5	-0.19	170827840	10971	85.07	15510	15800	15510	20400	11010	15720	15570.85	8.86	-2260	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1177	71.00	3.38	12	0.15	221.00	4645.00	21400	20230626	-26.68	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	20200	-22.33	20230704	14670	6.95	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
173	20240702	131134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15630	-90	5	-0.57	166268800	10679	82.80	15510	15800	15510	20400	11010	15720	15569.70	8.86	-2188	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1172	70.72	3.36	12	0.14	221.00	4645.00	21400	20230626	-26.96	14670	20230925	6.54	19000	-17.74	20240104	15300	2.16	20240306	20200	-22.62	20230704	14670	6.54	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
174	20240702	121135	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15680	-40	5	-0.25	156145140	10034	77.80	15510	15710	15510	20400	11010	15720	15561.60	8.86	-1949	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1176	70.95	3.38	12	0.13	221.00	4645.00	21400	20230626	-26.73	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	20200	-22.38	20230704	14670	6.88	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
175	20240702	111134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-170	5	-1.08	133376020	8574	66.48	15510	15710	15510	20400	11010	15720	15555.87	8.86	-1866	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1166	70.36	3.35	12	0.11	221.00	4645.00	21400	20230626	-27.34	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	20200	-23.02	20230704	14670	6.00	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
176	20240702	101133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15520	-200	5	-1.27	118259020	7601	58.94	15510	15710	15510	20400	11010	15720	15558.35	8.86	-1865	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1164	70.23	3.34	12	0.10	221.00	4645.00	21400	20230626	-27.48	14670	20230925	5.79	19000	-18.32	20240104	15300	1.44	20240306	20200	-23.17	20230704	14670	5.79	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
177	20240702	091134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15570	-150	5	-0.95	39809590	2561	19.86	15510	15710	15510	20400	11010	15720	15544.55	8.86	-426	15926	15822	15716	15612	15506	15875	15665	38	4680	500	10680	10	1	7500789	1168	70.45	3.35	12	0.03	221.00	4645.00	21400	20230626	-27.24	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	20200	-22.92	20230704	14670	6.13	20230925	2.60	N	361390	500	37 억	664587	N	N	5	N	N
178	20240701	161129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	10	2	0.06	202882420	12895	82.59	15700	15820	15610	20400	11000	15710	15733.42	8.86	383	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1179	71.13	3.38	12	0.17	221.00	4645.00	21750	20230623	-27.72	14670	20230925	7.16	19000	-17.26	20240104	15300	2.75	20240306	20200	-22.18	20230704	14670	7.16	20230925	2.59	N	361390	500	37 억	664209	N	N	5	N	N
179	20240701	151132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15680	-30	5	-0.19	198938240	12644	80.98	15700	15820	15610	20400	11000	15710	15733.81	8.86	404	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1176	70.95	3.38	12	0.17	221.00	4645.00	21750	20230623	-27.91	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	20200	-22.38	20230704	14670	6.88	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N
180	20240701	141130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15700	-10	5	-0.06	175243360	11134	71.31	15700	15820	15610	20400	11000	15710	15739.48	8.86	417	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1178	71.04	3.38	12	0.15	221.00	4645.00	21750	20230623	-27.82	14670	20230925	7.02	19000	-17.37	20240104	15300	2.61	20240306	20200	-22.28	20230704	14670	7.02	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N
181	20240701	131130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	-20	5	-0.13	168353100	10695	68.50	15700	15820	15610	20400	11000	15710	15741.29	8.86	429	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1177	71.00	3.38	12	0.14	221.00	4645.00	21750	20230623	-27.86	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	20200	-22.33	20230704	14670	6.95	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N
182	20240701	121131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	0	3	0.00	127489220	8092	51.83	15700	15820	15610	20400	11000	15710	15754.97	8.86	439	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1178	71.09	3.38	12	0.11	221.00	4645.00	21750	20230623	-27.77	14670	20230925	7.09	19000	-17.32	20240104	15300	2.68	20240306	20200	-22.23	20230704	14670	7.09	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N
183	20240701	111127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	-20	5	-0.13	120517080	7648	48.98	15700	15820	15610	20400	11000	15710	15757.99	8.86	450	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1177	71.00	3.38	12	0.10	221.00	4645.00	21750	20230623	-27.86	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	20200	-22.33	20230704	14670	6.95	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N
184	20240701	101126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	110	2	0.70	86063820	5462	34.98	15700	15820	15610	20400	11000	15710	15756.83	8.86	514	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1187	71.58	3.41	12	0.07	221.00	4645.00	21750	20230623	-27.26	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	20200	-21.68	20230704	14670	7.84	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N
185	20240701	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-90	5	-0.57	11931930	763	4.89	15700	15710	15610	20400	11000	15710	15638.18	8.86	-19	15936	15822	15726	15612	15516	15775	15565	38	4690	500	10680	10	1	7500789	1172	70.68	3.36	12	0.01	221.00	4645.00	21750	20230623	-28.18	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	20200	-22.67	20230704	14670	6.48	20230925	2.59	N	361390	500	37 억	664209	N	N	17	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History