KissMeData/448710/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	shortOverheated
2	20240731	161330	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	200	2	0.88	2317003550	102846	72.99	22700	23250	22050	29400	15900	22650	22528.15	0.36	16492	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1177	14.57	2.90	12	2.00	1568.00	7876.00	30650	20240716	-25.45	11050	20231110	106.79	30650	-25.45	20240716	14600	56.51	20240206	30650	-25.45	20240716	11050	106.79	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
3	20240731	151348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	0	3	0.00	2209184050	98123	69.64	22700	23250	22050	29400	15900	22650	22514.32	0.36	17466	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1167	14.45	2.88	12	1.90	1568.00	7876.00	30650	20240716	-26.10	11050	20231110	104.98	30650	-26.10	20240716	14600	55.14	20240206	30650	-26.10	20240716	11050	104.98	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
4	20240731	141350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	-450	5	-1.99	1790481300	79635	56.52	22700	23250	22050	29400	15900	22650	22483.42	0.36	16165	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1144	14.16	2.82	12	1.55	1568.00	7876.00	30650	20240716	-27.57	11050	20231110	100.90	30650	-27.57	20240716	14600	52.05	20240206	30650	-27.57	20240716	11050	100.90	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
5	20240731	131342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22350	-300	5	-1.32	1583030000	70303	49.90	22700	23250	22050	29400	15900	22650	22517.09	0.36	16546	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1151	14.25	2.84	12	1.36	1568.00	7876.00	30650	20240716	-27.08	11050	20231110	102.26	30650	-27.08	20240716	14600	53.08	20240206	30650	-27.08	20240716	11050	102.26	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
6	20240731	121343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22250	-400	5	-1.77	1319480300	58495	41.52	22700	23250	22050	29400	15900	22650	22557.01	0.36	9432	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1146	14.19	2.83	12	1.14	1568.00	7876.00	30650	20240716	-27.41	11050	20231110	101.36	30650	-27.41	20240716	14600	52.40	20240206	30650	-27.41	20240716	11050	101.36	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
7	20240731	111344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	-250	5	-1.10	932251550	41077	29.15	22700	23250	22050	29400	15900	22650	22695.31	0.36	2148	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1154	14.29	2.84	12	0.80	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
8	20240731	101341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23000	350	2	1.55	407760250	17729	12.58	22700	23250	22700	29400	15900	22650	23001.26	0.36	-2257	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1185	14.67	2.92	12	0.34	1568.00	7876.00	30650	20240716	-24.96	11050	20231110	108.14	30650	-24.96	20240716	14600	57.53	20240206	30650	-24.96	20240716	11050	108.14	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
9	20240731	091339	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23050	400	2	1.77	130427750	5689	4.04	22700	23150	22700	29400	15900	22650	22930.40	0.36	-1932	24750	23700	23100	22050	21450	23400	21750	6	6750	100	15850	50	1	5151792	1187	14.70	2.93	12	0.11	1568.00	7876.00	30650	20240716	-24.80	11050	20231110	108.60	30650	-24.80	20240716	14600	57.88	20240206	30650	-24.80	20240716	11050	108.60	20231110	3.38	N	448710	100	6 억	18700	N	N	N	N
10	20240730	161306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-1550	5	-6.40	3210705400	139963	167.90	24100	24150	22500	31450	16950	24200	22940.79	0.73	-16913	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1167	14.45	2.88	12	2.72	1568.00	7876.00	30650	20240716	-26.10	11050	20231110	104.98	30650	-26.10	20240716	14600	55.14	20240206	30650	-26.10	20240716	11050	104.98	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
11	20240730	151335	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22550	-1650	5	-6.82	3069558400	133740	160.44	24100	24150	22500	31450	16950	24200	22951.69	0.73	-16827	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1162	14.38	2.86	12	2.60	1568.00	7876.00	30650	20240716	-26.43	11050	20231110	104.07	30650	-26.43	20240716	14600	54.45	20240206	30650	-26.43	20240716	11050	104.07	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
12	20240730	141316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	-1300	5	-5.37	2687298750	116907	140.25	24100	24150	22500	31450	16950	24200	22986.64	0.73	-15491	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1180	14.60	2.91	12	2.27	1568.00	7876.00	30650	20240716	-25.29	11050	20231110	107.24	30650	-25.29	20240716	14600	56.85	20240206	30650	-25.29	20240716	11050	107.24	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
13	20240730	131322	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-1550	5	-6.40	2521029250	109615	131.50	24100	24150	22500	31450	16950	24200	22998.94	0.73	-17344	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1167	14.45	2.88	12	2.13	1568.00	7876.00	30650	20240716	-26.10	11050	20231110	104.98	30650	-26.10	20240716	14600	55.14	20240206	30650	-26.10	20240716	11050	104.98	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
14	20240730	121314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-1550	5	-6.40	2104428950	91181	109.38	24100	24150	22650	31450	16950	24200	23079.69	0.73	-15942	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1167	14.45	2.88	12	1.77	1568.00	7876.00	30650	20240716	-26.10	11050	20231110	104.98	30650	-26.10	20240716	14600	55.14	20240206	30650	-26.10	20240716	11050	104.98	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
15	20240730	111322	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	-1400	5	-5.79	1749777400	75569	90.65	24100	24150	22750	31450	16950	24200	23154.70	0.73	-15074	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1175	14.54	2.89	12	1.47	1568.00	7876.00	30650	20240716	-25.61	11050	20231110	106.33	30650	-25.61	20240716	14600	56.16	20240206	30650	-25.61	20240716	11050	106.33	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
16	20240730	101331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23000	-1200	5	-4.96	1282367300	55199	66.22	24100	24150	22850	31450	16950	24200	23231.71	0.73	-8092	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1185	14.67	2.92	12	1.07	1568.00	7876.00	30650	20240716	-24.96	11050	20231110	108.14	30650	-24.96	20240716	14600	57.53	20240206	30650	-24.96	20240716	11050	108.14	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
17	20240730	091340	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	-750	5	-3.10	281179300	11870	14.24	24100	24150	23450	31450	16950	24200	23688.23	0.73	-3600	25300	24750	24200	23650	23100	24475	23375	6	7250	100	16940	50	1	5151792	1208	14.96	2.98	12	0.23	1568.00	7876.00	30650	20240716	-23.49	11050	20231110	112.22	30650	-23.49	20240716	14600	60.62	20240206	30650	-23.49	20240716	11050	112.22	20231110	3.52	N	448710	100	6 억	37783	N	N	N	N
18	20240729	161304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	150	2	0.62	1991703800	82227	70.13	24400	24750	23650	31250	16850	24050	24222.08	0.79	-3317	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1247	15.43	3.07	12	1.60	1568.00	7876.00	30650	20240716	-21.04	11050	20231110	119.00	30650	-21.04	20240716	14600	65.75	20240206	30650	-21.04	20240716	11050	119.00	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
19	20240729	151325	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	150	2	0.62	1907928400	78762	67.18	24400	24750	23650	31250	16850	24050	24224.00	0.79	-2971	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1247	15.43	3.07	12	1.53	1568.00	7876.00	30650	20240716	-21.04	11050	20231110	119.00	30650	-21.04	20240716	14600	65.75	20240206	30650	-21.04	20240716	11050	119.00	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
20	20240729	141332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24100	50	2	0.21	1746977200	72108	61.50	24400	24750	23650	31250	16850	24050	24227.27	0.79	-3659	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1242	15.37	3.06	12	1.40	1568.00	7876.00	30650	20240716	-21.37	11050	20231110	118.10	30650	-21.37	20240716	14600	65.07	20240206	30650	-21.37	20240716	11050	118.10	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
21	20240729	131332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24100	50	2	0.21	1556647400	64200	54.76	24400	24750	23650	31250	16850	24050	24246.89	0.79	-4132	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1242	15.37	3.06	12	1.25	1568.00	7876.00	30650	20240716	-21.37	11050	20231110	118.10	30650	-21.37	20240716	14600	65.07	20240206	30650	-21.37	20240716	11050	118.10	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
22	20240729	121331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	150	2	0.62	1497499450	61749	52.67	24400	24750	23650	31250	16850	24050	24251.44	0.79	-3011	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1247	15.43	3.07	12	1.20	1568.00	7876.00	30650	20240716	-21.04	11050	20231110	119.00	30650	-21.04	20240716	14600	65.75	20240206	30650	-21.04	20240716	11050	119.00	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
23	20240729	111319	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	250	2	1.04	1343690750	55390	47.24	24400	24750	23650	31250	16850	24050	24258.78	0.79	-1264	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1252	15.50	3.09	12	1.08	1568.00	7876.00	30650	20240716	-20.72	11050	20231110	119.91	30650	-20.72	20240716	14600	66.44	20240206	30650	-20.72	20240716	11050	119.91	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
24	20240729	101314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	350	2	1.46	982103650	40620	34.65	24400	24500	23650	31250	16850	24050	24177.88	0.79	-697	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1257	15.56	3.10	12	0.79	1568.00	7876.00	30650	20240716	-20.39	11050	20231110	120.81	30650	-20.39	20240716	14600	67.12	20240206	30650	-20.39	20240716	11050	120.81	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
25	20240729	091312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	250	2	1.04	253474150	10467	8.93	24400	24400	23900	31250	16850	24050	24216.73	0.79	-4183	24950	24500	23950	23500	22950	24725	23725	6	7200	100	16830	50	1	5151792	1252	15.50	3.09	12	0.20	1568.00	7876.00	30650	20240716	-20.72	11050	20231110	119.91	30650	-20.72	20240716	14600	66.44	20240206	30650	-20.72	20240716	11050	119.91	20231110	3.81	N	448710	100	6 억	40583	N	N	N	N
26	20240726	161254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24050	550	2	2.34	2768888850	116294	62.89	23950	24400	23400	30550	16450	23500	23808.26	0.72	3688	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1239	15.34	3.05	12	2.26	1568.00	7876.00	30650	20240716	-21.53	11050	20231110	117.65	30650	-21.53	20240716	14600	64.73	20240206	30650	-21.53	20240716	11050	117.65	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
27	20240726	151305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23850	350	2	1.49	2520208100	105927	57.28	23950	24400	23400	30550	16450	23500	23792.67	0.72	903	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1229	15.21	3.03	12	2.06	1568.00	7876.00	30650	20240716	-22.19	11050	20231110	115.84	30650	-22.19	20240716	14600	63.36	20240206	30650	-22.19	20240716	11050	115.84	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
28	20240726	141304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23550	50	2	0.21	2168974550	91206	49.32	23950	24400	23400	30550	16450	23500	23781.88	0.72	-4611	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1213	15.02	2.99	12	1.77	1568.00	7876.00	30650	20240716	-23.16	11050	20231110	113.12	30650	-23.16	20240716	14600	61.30	20240206	30650	-23.16	20240716	11050	113.12	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
29	20240726	131307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	300	2	1.28	1897447900	79694	43.10	23950	24400	23400	30550	16450	23500	23810.21	0.72	-6653	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1226	15.18	3.02	12	1.55	1568.00	7876.00	30650	20240716	-22.35	11050	20231110	115.38	30650	-22.35	20240716	14600	63.01	20240206	30650	-22.35	20240716	11050	115.38	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
30	20240726	121312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	200	2	0.85	1414029350	59251	32.04	23950	24400	23500	30550	16450	23500	23866.73	0.72	-3055	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1221	15.11	3.01	12	1.15	1568.00	7876.00	30650	20240716	-22.68	11050	20231110	114.48	30650	-22.68	20240716	14600	62.33	20240206	30650	-22.68	20240716	11050	114.48	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
31	20240726	111311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23650	150	2	0.64	1134513100	47440	25.65	23950	24400	23500	30550	16450	23500	23917.05	0.72	-1910	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1218	15.08	3.00	12	0.92	1568.00	7876.00	30650	20240716	-22.84	11050	20231110	114.03	30650	-22.84	20240716	14600	61.99	20240206	30650	-22.84	20240716	11050	114.03	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
32	20240726	101302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24050	550	2	2.34	744213650	30995	16.76	23950	24400	23600	30550	16450	23500	24015.22	0.72	-78	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1239	15.34	3.05	12	0.60	1568.00	7876.00	30650	20240716	-21.53	11050	20231110	117.65	30650	-21.53	20240716	14600	64.73	20240206	30650	-21.53	20240716	11050	117.65	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
33	20240726	091305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24150	650	2	2.77	242565150	10099	5.46	23950	24300	23900	30550	16450	23500	24032.87	0.72	-1605	26700	25100	24300	22700	21900	24700	22300	6	7050	100	16450	50	1	5151792	1244	15.40	3.07	12	0.20	1568.00	7876.00	30650	20240716	-21.21	11050	20231110	118.55	30650	-21.21	20240716	14600	65.41	20240206	30650	-21.21	20240716	11050	118.55	20231110	3.75	N	448710	100	6 억	37349	N	N	N	N
34	20240725	161300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	-2400	5	-9.27	4493335250	184028	82.79	25300	25900	23500	33650	18150	25900	24419.32	1.09	-19149	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1211	14.99	2.98	12	3.57	1568.00	7876.00	30650	20240716	-23.33	11050	20231110	112.67	30650	-23.33	20240716	14600	60.96	20240206	30650	-23.33	20240716	11050	112.67	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
35	20240725	151314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23750	-2150	5	-8.30	4111330500	167831	75.50	25300	25900	23600	33650	18150	25900	24496.84	1.09	-17487	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1224	15.15	3.02	12	3.26	1568.00	7876.00	30650	20240716	-22.51	11050	20231110	114.93	30650	-22.51	20240716	14600	62.67	20240206	30650	-22.51	20240716	11050	114.93	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
36	20240725	141311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-1600	5	-6.18	3229248650	130933	58.90	25300	25900	24150	33650	18150	25900	24663.36	1.09	-12464	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1252	15.50	3.09	12	2.54	1568.00	7876.00	30650	20240716	-20.72	11050	20231110	119.91	30650	-20.72	20240716	14600	66.44	20240206	30650	-20.72	20240716	11050	119.91	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
37	20240725	131302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-1650	5	-6.37	2924071150	118345	53.24	25300	25900	24200	33650	18150	25900	24708.01	1.09	-9086	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1249	15.47	3.08	12	2.30	1568.00	7876.00	30650	20240716	-20.88	11050	20231110	119.46	30650	-20.88	20240716	14600	66.10	20240206	30650	-20.88	20240716	11050	119.46	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
38	20240725	121308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	-1500	5	-5.79	2645540900	106903	48.09	25300	25900	24200	33650	18150	25900	24747.10	1.09	-3813	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1257	15.56	3.10	12	2.08	1568.00	7876.00	30650	20240716	-20.39	11050	20231110	120.81	30650	-20.39	20240716	14600	67.12	20240206	30650	-20.39	20240716	11050	120.81	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
39	20240725	111306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-1600	5	-6.18	2462419650	99366	44.70	25300	25900	24200	33650	18150	25900	24781.30	1.09	-3735	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1252	15.50	3.09	12	1.93	1568.00	7876.00	30650	20240716	-20.72	11050	20231110	119.91	30650	-20.72	20240716	14600	66.44	20240206	30650	-20.72	20240716	11050	119.91	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
40	20240725	101257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	-1550	5	-5.98	1955826650	78533	35.33	25300	25900	24300	33650	18150	25900	24904.51	1.09	444	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1254	15.53	3.09	12	1.52	1568.00	7876.00	30650	20240716	-20.55	11050	20231110	120.36	30650	-20.55	20240716	14600	66.78	20240206	30650	-20.55	20240716	11050	120.36	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
41	20240725	091252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	-400	5	-1.54	379391700	14892	6.70	25300	25900	25150	33650	18150	25900	25476.18	1.09	1041	27866	26882	25866	24882	23866	27375	25375	6	7750	100	18130	50	1	5151792	1314	16.26	3.24	12	0.29	1568.00	7876.00	30650	20240716	-16.80	11050	20231110	130.77	30650	-16.80	20240716	14600	74.66	20240206	30650	-16.80	20240716	11050	130.77	20231110	3.79	N	448710	100	6 억	56097	N	N	N	N
42	20240724	161250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	750	2	2.98	5748363800	220593	136.89	25600	26850	24850	32650	17650	25150	26059.41	1.14	-2022	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1334	16.52	3.29	12	4.28	1568.00	7876.00	30650	20240716	-15.50	11050	20231110	134.39	30650	-15.50	20240716	14600	77.40	20240206	30650	-15.50	20240716	11050	134.39	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
43	20240724	151311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	900	2	3.58	5563552500	213468	132.47	25600	26850	24850	32650	17650	25150	26063.18	1.14	-2745	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1342	16.61	3.31	12	4.14	1568.00	7876.00	30650	20240716	-15.01	11050	20231110	135.75	30650	-15.01	20240716	14600	78.42	20240206	30650	-15.01	20240716	11050	135.75	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
44	20240724	141306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26150	1000	2	3.98	5109693000	196127	121.71	25600	26850	24850	32650	17650	25150	26053.50	1.14	-2288	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1347	16.68	3.32	12	3.81	1568.00	7876.00	30650	20240716	-14.68	11050	20231110	136.65	30650	-14.68	20240716	14600	79.11	20240206	30650	-14.68	20240716	11050	136.65	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
45	20240724	131308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26250	1100	2	4.37	4652556950	178575	110.82	25600	26850	24850	32650	17650	25150	26054.37	1.14	2293	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1352	16.74	3.33	12	3.47	1568.00	7876.00	30650	20240716	-14.36	11050	20231110	137.56	30650	-14.36	20240716	14600	79.79	20240206	30650	-14.36	20240716	11050	137.56	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
46	20240724	121308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26250	1100	2	4.37	4434021550	170236	105.64	25600	26850	24850	32650	17650	25150	26046.91	1.14	2064	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1352	16.74	3.33	12	3.30	1568.00	7876.00	30650	20240716	-14.36	11050	20231110	137.56	30650	-14.36	20240716	14600	79.79	20240206	30650	-14.36	20240716	11050	137.56	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
47	20240724	111306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	1050	2	4.17	3944594800	151639	94.10	25600	26850	24850	32650	17650	25150	26013.70	1.14	133	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1350	16.71	3.33	12	2.94	1568.00	7876.00	30650	20240716	-14.52	11050	20231110	137.10	30650	-14.52	20240716	14600	79.45	20240206	30650	-14.52	20240716	11050	137.10	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
48	20240724	101331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	950	2	3.78	3399999700	130756	81.14	25600	26850	24850	32650	17650	25150	26003.36	1.14	962	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1345	16.65	3.31	12	2.54	1568.00	7876.00	30650	20240716	-14.85	11050	20231110	136.20	30650	-14.85	20240716	14600	78.77	20240206	30650	-14.85	20240716	11050	136.20	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
49	20240724	091252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	50	2	0.20	399471250	15823	9.82	25600	25650	24850	32650	17650	25150	25246.93	1.14	-5699	26650	25900	24950	24200	23250	26275	24575	6	7500	100	17600	50	1	5151792	1298	16.07	3.20	12	0.31	1568.00	7876.00	30650	20240716	-17.78	11050	20231110	128.05	30650	-17.78	20240716	14600	72.60	20240206	30650	-17.78	20240716	11050	128.05	20231110	3.78	N	448710	100	6 억	58560	N	N	N	N
50	20240723	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	800	2	3.29	4000885450	159037	70.04	24200	25700	24000	31650	17050	24350	25156.96	0.91	11416	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1296	16.04	3.19	12	3.09	1568.00	7876.00	30650	20240716	-17.94	11050	20231110	127.60	30650	-17.94	20240716	14600	72.26	20240206	30650	-17.94	20240716	11050	127.60	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
51	20240723	151313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	800	2	3.29	3811621050	151513	66.72	24200	25700	24000	31650	17050	24350	25157.06	0.91	12640	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1296	16.04	3.19	12	2.94	1568.00	7876.00	30650	20240716	-17.94	11050	20231110	127.60	30650	-17.94	20240716	14600	72.26	20240206	30650	-17.94	20240716	11050	127.60	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
52	20240723	141246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	950	2	3.90	3363810550	133765	58.91	24200	25700	24000	31650	17050	24350	25147.17	0.91	14619	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1303	16.14	3.21	12	2.60	1568.00	7876.00	30650	20240716	-17.46	11050	20231110	128.96	30650	-17.46	20240716	14600	73.29	20240206	30650	-17.46	20240716	11050	128.96	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
53	20240723	131243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	1000	2	4.11	2945123900	117181	51.60	24200	25700	24000	31650	17050	24350	25133.12	0.91	10949	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1306	16.17	3.22	12	2.27	1568.00	7876.00	30650	20240716	-17.29	11050	20231110	129.41	30650	-17.29	20240716	14600	73.63	20240206	30650	-17.29	20240716	11050	129.41	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
54	20240723	121252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	800	2	3.29	2649238250	105497	46.46	24200	25700	24000	31650	17050	24350	25111.98	0.91	8426	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1296	16.04	3.19	12	2.05	1568.00	7876.00	30650	20240716	-17.94	11050	20231110	127.60	30650	-17.94	20240716	14600	72.26	20240206	30650	-17.94	20240716	11050	127.60	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
55	20240723	111250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	850	2	3.49	2419077850	96368	42.44	24200	25700	24000	31650	17050	24350	25102.50	0.91	7787	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1298	16.07	3.20	12	1.87	1568.00	7876.00	30650	20240716	-17.78	11050	20231110	128.05	30650	-17.78	20240716	14600	72.60	20240206	30650	-17.78	20240716	11050	128.05	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
56	20240723	101244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	1150	2	4.72	1809634750	72241	31.81	24200	25700	24000	31650	17050	24350	25049.97	0.91	7104	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1314	16.26	3.24	12	1.40	1568.00	7876.00	30650	20240716	-16.80	11050	20231110	130.77	30650	-16.80	20240716	14600	74.66	20240206	30650	-16.80	20240716	11050	130.77	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
57	20240723	091257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	150	2	0.62	254546000	10443	4.60	24200	24650	24000	31650	17050	24350	24374.80	0.91	660	27350	25850	25000	23500	22650	25425	23075	6	7300	100	17040	50	1	5151792	1262	15.62	3.11	12	0.20	1568.00	7876.00	30650	20240716	-20.07	11050	20231110	121.72	30650	-20.07	20240716	14600	67.81	20240206	30650	-20.07	20240716	11050	121.72	20231110	3.35	N	448710	100	6 억	46890	N	N	N	N
58	20240722	161236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	-1200	5	-4.70	5635240100	225121	61.92	25700	26500	24150	33200	17900	25550	25031.85	0.71	6285	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1254	15.53	3.09	12	4.37	1568.00	7876.00	30650	20240716	-20.55	11050	20231110	120.36	30650	-20.55	20240716	14600	66.78	20240206	30650	-20.55	20240716	11050	120.36	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
59	20240722	151249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	-1150	5	-4.50	5497785350	219486	60.37	25700	26500	24150	33200	17900	25550	25047.83	0.71	5611	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1257	15.56	3.10	12	4.26	1568.00	7876.00	30650	20240716	-20.39	11050	20231110	120.81	30650	-20.39	20240716	14600	67.12	20240206	30650	-20.39	20240716	11050	120.81	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
60	20240722	141257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	-1050	5	-4.11	4842043250	192482	52.94	25700	26500	24150	33200	17900	25550	25155.26	0.71	-3410	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1262	15.62	3.11	12	3.74	1568.00	7876.00	30650	20240716	-20.07	11050	20231110	121.72	30650	-20.07	20240716	14600	67.81	20240206	30650	-20.07	20240716	11050	121.72	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
61	20240722	131251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-850	5	-3.33	4578238250	181738	49.99	25700	26500	24150	33200	17900	25550	25190.88	0.71	-4592	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1272	15.75	3.14	12	3.53	1568.00	7876.00	30650	20240716	-19.41	11050	20231110	123.53	30650	-19.41	20240716	14600	69.18	20240206	30650	-19.41	20240716	11050	123.53	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
62	20240722	121246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-900	5	-3.52	4360766200	172915	47.56	25700	26500	24150	33200	17900	25550	25218.60	0.71	-5526	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1270	15.72	3.13	12	3.36	1568.00	7876.00	30650	20240716	-19.58	11050	20231110	123.08	30650	-19.58	20240716	14600	68.84	20240206	30650	-19.58	20240716	11050	123.08	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
63	20240722	111247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-1300	5	-5.09	3909588150	154468	42.49	25700	26500	24150	33200	17900	25550	25309.59	0.71	-6615	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1249	15.47	3.08	12	3.00	1568.00	7876.00	30650	20240716	-20.88	11050	20231110	119.46	30650	-20.88	20240716	14600	66.10	20240206	30650	-20.88	20240716	11050	119.46	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
64	20240722	101244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-750	5	-2.94	2814427400	109918	30.23	25700	26500	24750	33200	17900	25550	25604.93	0.71	3620	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1278	15.82	3.15	12	2.13	1568.00	7876.00	30650	20240716	-19.09	11050	20231110	124.43	30650	-19.09	20240716	14600	69.86	20240206	30650	-19.09	20240716	11050	124.43	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
65	20240722	091248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26450	900	2	3.52	1001415300	38637	10.63	25700	26500	25050	33200	17900	25550	25921.20	0.71	5349	28216	26882	26116	24782	24016	26500	24400	6	7650	100	17880	50	1	5151792	1363	16.87	3.36	12	0.75	1568.00	7876.00	30650	20240716	-13.70	11050	20231110	139.37	30650	-13.70	20240716	14600	81.16	20240206	30650	-13.70	20240716	11050	139.37	20231110	3.77	N	448710	100	6 억	36362	N	N	N	N
66	20240719	161215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	-2300	5	-8.26	9394522300	356577	30.32	27300	27450	25350	36200	19500	27850	26349.07	1.90	-62676	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1316	16.29	3.24	12	6.92	1568.00	7876.00	30650	20240716	-16.64	11050	20231110	131.22	30650	-16.64	20240716	14600	75.00	20240206	30650	-16.64	20240716	11050	131.22	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
67	20240719	151228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	-2100	5	-7.54	8970858400	340033	28.91	27300	27450	25350	36200	19500	27850	26381.46	1.90	-58106	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1327	16.42	3.27	12	6.60	1568.00	7876.00	30650	20240716	-15.99	11050	20231110	133.03	30650	-15.99	20240716	14600	76.37	20240206	30650	-15.99	20240716	11050	133.03	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
68	20240719	141230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	-2150	5	-7.72	7969857950	300922	25.58	27300	27450	25550	36200	19500	27850	26483.90	1.90	-52392	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1324	16.39	3.26	12	5.84	1568.00	7876.00	30650	20240716	-16.15	11050	20231110	132.58	30650	-16.15	20240716	14600	76.03	20240206	30650	-16.15	20240716	11050	132.58	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
69	20240719	131222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	-1750	5	-6.28	6774499350	254730	21.66	27300	27450	25950	36200	19500	27850	26593.85	1.90	-35301	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1345	16.65	3.31	12	4.94	1568.00	7876.00	30650	20240716	-14.85	11050	20231110	136.20	30650	-14.85	20240716	14600	78.77	20240206	30650	-14.85	20240716	11050	136.20	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
70	20240719	121219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	-1550	5	-5.57	5945920900	223323	18.99	27300	27450	25950	36200	19500	27850	26623.67	1.90	-26057	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1355	16.77	3.34	12	4.33	1568.00	7876.00	30650	20240716	-14.19	11050	20231110	138.01	30650	-14.19	20240716	14600	80.14	20240206	30650	-14.19	20240716	11050	138.01	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
71	20240719	111232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	-1650	5	-5.92	4590612150	171521	14.58	27300	27450	26150	36200	19500	27850	26762.89	1.90	-19025	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1350	16.71	3.33	12	3.33	1568.00	7876.00	30650	20240716	-14.52	11050	20231110	137.10	30650	-14.52	20240716	14600	79.45	20240206	30650	-14.52	20240716	11050	137.10	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
72	20240719	101218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26650	-1200	5	-4.31	3660336950	136224	11.58	27300	27450	26300	36200	19500	27850	26868.56	1.90	-9701	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1373	17.00	3.38	12	2.64	1568.00	7876.00	30650	20240716	-13.05	11050	20231110	141.18	30650	-13.05	20240716	14600	82.53	20240206	30650	-13.05	20240716	11050	141.18	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
73	20240719	091234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26850	-1000	5	-3.59	1393659050	51502	4.38	27300	27450	26700	36200	19500	27850	27057.24	1.90	-7445	31183	29516	27033	25366	22883	30350	26200	6	8350	100	19490	50	1	5151792	1383	17.12	3.41	12	1.00	1568.00	7876.00	30650	20240716	-12.40	11050	20231110	142.99	30650	-12.40	20240716	14600	83.90	20240206	30650	-12.40	20240716	11050	142.99	20231110	3.34	N	448710	100	6 억	98123	N	N	N	N
74	20240718	161208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27850	2050	2	7.95	31961837600	1167022	333.35	25550	28700	24550	33500	18100	25800	27387.14	1.93	3207	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1435	17.76	3.54	12	22.65	1568.00	7876.00	30650	20240716	-9.14	11050	20231110	152.04	30650	-9.14	20240716	14600	90.75	20240206	30650	-9.14	20240716	11050	152.04	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
75	20240718	151220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27900	2100	2	8.14	30770343000	1124165	321.11	25550	28700	24550	33500	18100	25800	27372.20	1.93	16952	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1437	17.79	3.54	12	21.82	1568.00	7876.00	30650	20240716	-8.97	11050	20231110	152.49	30650	-8.97	20240716	14600	91.10	20240206	30650	-8.97	20240716	11050	152.49	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
76	20240718	141211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27900	2100	2	8.14	28339215650	1036098	295.96	25550	28700	24550	33500	18100	25800	27352.37	1.93	24101	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1437	17.79	3.54	12	20.11	1568.00	7876.00	30650	20240716	-8.97	11050	20231110	152.49	30650	-8.97	20240716	14600	91.10	20240206	30650	-8.97	20240716	11050	152.49	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
77	20240718	131211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28400	2600	2	10.08	23618716850	866372	247.47	25550	28700	24550	33500	18100	25800	27262.20	1.93	28327	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1463	18.11	3.61	12	16.82	1568.00	7876.00	30650	20240716	-7.34	11050	20231110	157.01	30650	-7.34	20240716	14600	94.52	20240206	30650	-7.34	20240716	11050	157.01	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
78	20240718	121211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27150	1350	2	5.23	19559449050	721188	206.00	25550	28250	24550	33500	18100	25800	27121.76	1.93	22442	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1399	17.32	3.45	12	14.00	1568.00	7876.00	30650	20240716	-11.42	11050	20231110	145.70	30650	-11.42	20240716	14600	85.96	20240206	30650	-11.42	20240716	11050	145.70	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
79	20240718	111219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26800	1000	2	3.88	17223765650	635308	181.47	25550	28250	24550	33500	18100	25800	27111.58	1.93	15877	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1381	17.09	3.40	12	12.33	1568.00	7876.00	30650	20240716	-12.56	11050	20231110	142.53	30650	-12.56	20240716	14600	83.56	20240206	30650	-12.56	20240716	11050	142.53	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
80	20240718	101221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26750	950	2	3.68	15619192050	575022	164.25	25550	28250	24550	33500	18100	25800	27163.57	1.93	16408	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1378	17.06	3.40	12	11.16	1568.00	7876.00	30650	20240716	-12.72	11050	20231110	142.08	30650	-12.72	20240716	14600	83.22	20240206	30650	-12.72	20240716	11050	142.08	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
81	20240718	091224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-600	5	-2.33	1212188750	48550	13.87	25550	25550	24550	33500	18100	25800	24962.08	1.93	8070	27800	26800	26150	25150	24500	26475	24825	6	7700	100	18060	50	1	5151792	1298	16.07	3.20	12	0.94	1568.00	7876.00	30650	20240716	-17.78	11050	20231110	128.05	30650	-17.78	20240716	14600	72.60	20240206	30650	-17.78	20240716	11050	128.05	20231110	3.10	N	448710	100	6 억	99333	N	N	N	N
82	20240717	161312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	-100	5	-0.39	9126551300	348598	18.05	26500	27150	25500	33650	18150	25900	26181.81	2.86	-53149	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1329	16.45	3.28	12	6.77	1568.00	7876.00	30650	20240716	-15.82	11050	20231110	133.48	30650	-15.82	20240716	14600	76.71	20240206	30650	-15.82	20240716	11050	133.48	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
83	20240717	151319	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	-300	5	-1.16	8986911500	343175	17.77	26500	27150	25500	33650	18150	25900	26187.71	2.86	-53287	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1319	16.33	3.25	12	6.66	1568.00	7876.00	30650	20240716	-16.48	11050	20231110	131.67	30650	-16.48	20240716	14600	75.34	20240206	30650	-16.48	20240716	11050	131.67	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
84	20240717	141317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	0	3	0.00	8042550800	306400	15.87	26500	27150	25550	33650	18150	25900	26248.75	2.86	-49748	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1334	16.52	3.29	12	5.95	1568.00	7876.00	30650	20240716	-15.50	11050	20231110	134.39	30650	-15.50	20240716	14600	77.40	20240206	30650	-15.50	20240716	11050	134.39	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
85	20240717	131314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	200	2	0.77	7496476200	285383	14.78	26500	27150	25550	33650	18150	25900	26268.37	2.86	-46827	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1345	16.65	3.31	12	5.54	1568.00	7876.00	30650	20240716	-14.85	11050	20231110	136.20	30650	-14.85	20240716	14600	78.77	20240206	30650	-14.85	20240716	11050	136.20	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
86	20240717	121316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	100	2	0.39	6826286300	259593	13.44	26500	27150	25550	33650	18150	25900	26296.40	2.86	-36657	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1339	16.58	3.30	12	5.04	1568.00	7876.00	30650	20240716	-15.17	11050	20231110	135.29	30650	-15.17	20240716	14600	78.08	20240206	30650	-15.17	20240716	11050	135.29	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
87	20240717	111318	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	100	2	0.39	6287319800	238891	12.37	26500	27150	25550	33650	18150	25900	26319.12	2.86	-32233	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1339	16.58	3.30	12	4.64	1568.00	7876.00	30650	20240716	-15.17	11050	20231110	135.29	30650	-15.17	20240716	14600	78.08	20240206	30650	-15.17	20240716	11050	135.29	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
88	20240717	101321	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	300	2	1.16	5094769050	193204	10.01	26500	27150	25550	33650	18150	25900	26370.36	2.86	-28970	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1350	16.71	3.33	12	3.75	1568.00	7876.00	30650	20240716	-14.52	11050	20231110	137.10	30650	-14.52	20240716	14600	79.45	20240206	30650	-14.52	20240716	11050	137.10	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
89	20240717	091048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	100	2	0.39	1459549900	56118	2.91	26500	26500	25550	33650	18150	25900	26008.96	2.86	-6640	32500	29200	27350	24050	22200	28275	23125	6	7750	100	18130	50	1	5151792	1339	16.58	3.30	12	1.09	1568.00	7876.00	30650	20240716	-15.17	11050	20231110	135.29	30650	-15.17	20240716	14600	78.08	20240206	30650	-15.17	20240716	11050	135.29	20231110	3.84	N	448710	100	6 억	147294	N	N	N	N
90	20240716	161318	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	25900	-150	5	-0.58	54470130700	1919494	167.74	26100	30650	25500	33850	18250	26050	28381.97	2.95	-11441	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1334	16.52	3.29	12	37.26	1568.00	7876.00	30650	20240716	-15.50	11050	20231110	134.39	30650	-15.50	20240716	14600	77.40	20240206	30650	-15.50	20240716	11050	134.39	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
91	20240716	151332	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	26250	200	2	0.77	52302976850	1835769	160.42	26100	30650	26050	33850	18250	26050	28493.72	2.95	-46943	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1352	16.74	3.33	12	35.63	1568.00	7876.00	30650	20240716	-14.36	11050	20231110	137.56	30650	-14.36	20240716	14600	79.79	20240206	30650	-14.36	20240716	11050	137.56	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
92	20240716	141327	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	27100	1050	2	4.03	49247223450	1721395	150.43	26100	30650	26050	33850	18250	26050	28611.89	2.95	-78252	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1396	17.28	3.44	12	33.41	1568.00	7876.00	30650	20240716	-11.58	11050	20231110	145.25	30650	-11.58	20240716	14600	85.62	20240206	30650	-11.58	20240716	11050	145.25	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
93	20240716	131328	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	27850	1800	2	6.91	46934737150	1636659	143.02	26100	30650	26050	33850	18250	26050	28680.39	2.95	-86452	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1435	17.76	3.54	12	31.77	1568.00	7876.00	30650	20240716	-9.14	11050	20231110	152.04	30650	-9.14	20240716	14600	90.75	20240206	30650	-9.14	20240716	11050	152.04	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
94	20240716	121323	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	27650	1600	2	6.14	45188754250	1573679	137.52	26100	30650	26050	33850	18250	26050	28718.76	2.95	-85296	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1424	17.63	3.51	12	30.55	1568.00	7876.00	30650	20240716	-9.79	11050	20231110	150.23	30650	-9.79	20240716	14600	89.38	20240206	30650	-9.79	20240716	11050	150.23	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
95	20240716	111327	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	27650	1600	2	6.14	43958015700	1529112	133.62	26100	30650	26050	33850	18250	26050	28750.96	2.95	-83640	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1424	17.63	3.51	12	29.68	1568.00	7876.00	30650	20240716	-9.79	11050	20231110	150.23	30650	-9.79	20240716	14600	89.38	20240206	30650	-9.79	20240716	11050	150.23	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
96	20240716	101326	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	27850	1800	2	6.91	39744300550	1376119	120.25	26100	30650	26050	33850	18250	26050	28885.58	2.95	-104855	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1435	17.76	3.54	12	26.71	1568.00	7876.00	30650	20240716	-9.14	11050	20231110	152.04	30650	-9.14	20240716	14600	90.75	20240206	30650	-9.14	20240716	11050	152.04	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
97	20240716	091324	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	29500	3450	2	13.24	20327305750	699812	61.15	26100	30650	26050	33850	18250	26050	29055.44	2.95	-61610	28283	27166	25333	24216	22383	27725	24775	6	7800	100	18230	50	1	5151792	1520	18.81	3.75	12	13.58	1568.00	7876.00	30650	20240716	-3.75	11050	20231110	166.97	30650	-3.75	20240716	14600	102.05	20240206	30650	-3.75	20240716	11050	166.97	20231110	4.11	N	448710	100	6 억	152183	N	N	N	N
98	20240715	161304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	3500	2	15.52	28801355300	1133190	977.05	23900	26450	23500	29300	15800	22550	25414.59	0.80	119663	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1342	16.61	3.31	12	22.00	1568.00	7876.00	29750	20240409	-12.44	11050	20231110	135.75	29750	-12.44	20240409	14600	78.42	20240206	29750	-12.44	20240409	11050	135.75	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
99	20240715	151313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	3450	2	15.30	27990990600	1102107	950.25	23900	26450	23500	29300	15800	22550	25397.71	0.80	119133	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1339	16.58	3.30	12	21.39	1568.00	7876.00	29750	20240409	-12.61	11050	20231110	135.29	29750	-12.61	20240409	14600	78.08	20240206	29750	-12.61	20240409	11050	135.29	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
100	20240715	141310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	2550	2	11.31	23660803300	935663	806.74	23900	26250	23500	29300	15800	22550	25287.74	0.80	98444	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1293	16.01	3.19	12	18.16	1568.00	7876.00	29750	20240409	-15.63	11050	20231110	127.15	29750	-15.63	20240409	14600	71.92	20240206	29750	-15.63	20240409	11050	127.15	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
101	20240715	131313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25650	3100	2	13.75	22293309900	881679	760.19	23900	26250	23500	29300	15800	22550	25285.06	0.80	87989	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1321	16.36	3.26	12	17.11	1568.00	7876.00	29750	20240409	-13.78	11050	20231110	132.13	29750	-13.78	20240409	14600	75.68	20240206	29750	-13.78	20240409	11050	132.13	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
102	20240715	121310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	3050	2	13.53	16517021700	659004	568.20	23900	26100	23500	29300	15800	22550	25063.61	0.80	93330	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1319	16.33	3.25	12	12.79	1568.00	7876.00	29750	20240409	-13.95	11050	20231110	131.67	29750	-13.95	20240409	14600	75.34	20240206	29750	-13.95	20240409	11050	131.67	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
103	20240715	111311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	2700	2	11.97	14196437700	568195	489.90	23900	26100	23500	29300	15800	22550	24985.15	0.80	87323	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1301	16.10	3.21	12	11.03	1568.00	7876.00	29750	20240409	-15.13	11050	20231110	128.51	29750	-15.13	20240409	14600	72.95	20240206	29750	-15.13	20240409	11050	128.51	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
104	20240715	101309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	2800	2	12.42	7691308600	312785	269.69	23900	25500	23500	29300	15800	22550	24589.76	0.80	29072	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1306	16.17	3.22	12	6.07	1568.00	7876.00	29750	20240409	-14.79	11050	20231110	129.41	29750	-14.79	20240409	14600	73.63	20240206	29750	-14.79	20240409	11050	129.41	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
105	20240715	091310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	1250	2	5.54	1470606300	61598	53.11	23900	24150	23500	29300	15800	22550	23874.25	0.80	-59	24083	23316	22683	21916	21283	23000	21600	6	6750	100	15780	50	1	5151792	1226	15.18	3.02	12	1.20	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	4.10	N	448710	100	6 억	41051	N	N	N	N
106	20240712	161300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22550	-600	5	-2.59	2582176200	114402	91.07	23350	23450	22050	30050	16250	23150	22570.97	0.89	-5799	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1162	14.38	2.86	12	2.22	1568.00	7876.00	29750	20240409	-24.20	11050	20231110	104.07	29750	-24.20	20240409	14600	54.45	20240206	29750	-24.20	20240409	11050	104.07	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
107	20240712	151308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-500	5	-2.16	2484578500	110077	87.63	23350	23450	22050	30050	16250	23150	22571.14	0.89	-5933	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1167	14.45	2.88	12	2.14	1568.00	7876.00	29750	20240409	-23.87	11050	20231110	104.98	29750	-23.87	20240409	14600	55.14	20240206	29750	-23.87	20240409	11050	104.98	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
108	20240712	141311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-500	5	-2.16	2210514900	98014	78.03	23350	23450	22050	30050	16250	23150	22552.89	0.89	-4485	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1167	14.45	2.88	12	1.90	1568.00	7876.00	29750	20240409	-23.87	11050	20231110	104.98	29750	-23.87	20240409	14600	55.14	20240206	29750	-23.87	20240409	11050	104.98	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
109	20240712	131305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22500	-650	5	-2.81	2018347200	89492	71.24	23350	23450	22050	30050	16250	23150	22553.21	0.89	-4058	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1159	14.35	2.86	12	1.74	1568.00	7876.00	29750	20240409	-24.37	11050	20231110	103.62	29750	-24.37	20240409	14600	54.11	20240206	29750	-24.37	20240409	11050	103.62	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
110	20240712	121307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22550	-600	5	-2.59	1872396050	83022	66.09	23350	23450	22050	30050	16250	23150	22552.82	0.89	-4863	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1162	14.38	2.86	12	1.61	1568.00	7876.00	29750	20240409	-24.20	11050	20231110	104.07	29750	-24.20	20240409	14600	54.45	20240206	29750	-24.20	20240409	11050	104.07	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
111	20240712	111302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	-850	5	-3.67	1789151650	79328	63.15	23350	23450	22050	30050	16250	23150	22553.65	0.89	-4501	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1149	14.22	2.83	12	1.54	1568.00	7876.00	29750	20240409	-25.04	11050	20231110	101.81	29750	-25.04	20240409	14600	52.74	20240206	29750	-25.04	20240409	11050	101.81	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
112	20240712	101304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	-950	5	-4.10	1357060500	60042	47.80	23350	23450	22050	30050	16250	23150	22601.62	0.89	-1168	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1144	14.16	2.82	12	1.17	1568.00	7876.00	29750	20240409	-25.38	11050	20231110	100.90	29750	-25.38	20240409	14600	52.05	20240206	29750	-25.38	20240409	11050	100.90	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
113	20240712	091301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23200	50	2	0.22	131907750	5667	4.51	23350	23450	23150	30050	16250	23150	23277.05	0.89	-846	24650	23900	23500	22750	22350	23700	22550	6	6900	100	16200	50	1	5151792	1195	14.80	2.95	12	0.11	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	4.19	N	448710	100	6 억	45691	N	N	N	N
114	20240711	161256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23150	-700	5	-2.94	2944854800	124968	32.19	24050	24250	23100	31000	16700	23850	23565.38	1.23	-16858	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1193	14.76	2.94	12	2.43	1568.00	7876.00	29750	20240409	-22.18	11050	20231110	109.50	29750	-22.18	20240409	14600	58.56	20240206	29750	-22.18	20240409	11050	109.50	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
115	20240711	151303	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23350	-500	5	-2.10	2819768000	119580	30.80	24050	24250	23100	31000	16700	23850	23580.53	1.23	-16833	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1203	14.89	2.96	12	2.32	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
116	20240711	141304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23250	-600	5	-2.52	2494784550	105576	27.20	24050	24250	23150	31000	16700	23850	23630.16	1.23	-15708	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1198	14.83	2.95	12	2.05	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
117	20240711	131302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	-400	5	-1.68	2221923050	93857	24.18	24050	24250	23200	31000	16700	23850	23673.43	1.23	-13710	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1208	14.96	2.98	12	1.82	1568.00	7876.00	29750	20240409	-21.18	11050	20231110	112.22	29750	-21.18	20240409	14600	60.62	20240206	29750	-21.18	20240409	11050	112.22	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
118	20240711	121300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23650	-200	5	-0.84	1819450050	76669	19.75	24050	24250	23300	31000	16700	23850	23731.19	1.23	-7153	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1218	15.08	3.00	12	1.49	1568.00	7876.00	29750	20240409	-20.50	11050	20231110	114.03	29750	-20.50	20240409	14600	61.99	20240206	29750	-20.50	20240409	11050	114.03	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
119	20240711	111257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23750	-100	5	-0.42	1542147600	64917	16.72	24050	24250	23300	31000	16700	23850	23755.64	1.23	-6872	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1224	15.15	3.02	12	1.26	1568.00	7876.00	29750	20240409	-20.17	11050	20231110	114.93	29750	-20.17	20240409	14600	62.67	20240206	29750	-20.17	20240409	11050	114.93	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
120	20240711	101259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24000	150	2	0.63	1165780250	49121	12.65	24050	24250	23300	31000	16700	23850	23732.75	1.23	-8529	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1236	15.31	3.05	12	0.95	1568.00	7876.00	29750	20240409	-19.33	11050	20231110	117.19	29750	-19.33	20240409	14600	64.38	20240206	29750	-19.33	20240409	11050	117.19	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
121	20240711	091256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	50	2	0.21	367589300	15365	3.96	24050	24250	23650	31000	16700	23850	23923.96	1.23	-5938	26183	25016	24283	23116	22383	25600	23700	6	7150	100	16690	50	1	5151792	1231	15.24	3.03	12	0.30	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	4.05	N	448710	100	6 억	63444	N	N	N	N
122	20240710	161249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23850	150	2	0.63	9552583850	386377	234.26	23650	25450	23550	30800	16600	23700	24724.92	1.06	14929	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1229	15.21	3.03	12	7.50	1568.00	7876.00	29750	20240409	-19.83	11050	20231110	115.84	29750	-19.83	20240409	14600	63.36	20240206	29750	-19.83	20240409	11050	115.84	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
123	20240710	151256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	100	2	0.42	9352558250	377981	229.17	23650	25450	23550	30800	16600	23700	24743.49	1.06	15724	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1226	15.18	3.02	12	7.34	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
124	20240710	141255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	750	2	3.16	8259783000	332310	201.48	23650	25450	23550	30800	16600	23700	24855.69	1.06	18693	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1260	15.59	3.10	12	6.45	1568.00	7876.00	29750	20240409	-17.82	11050	20231110	121.27	29750	-17.82	20240409	14600	67.47	20240206	29750	-17.82	20240409	11050	121.27	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
125	20240710	131255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	1000	2	4.22	7784212350	312920	189.72	23650	25450	23550	30800	16600	23700	24876.08	1.06	26839	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1272	15.75	3.14	12	6.07	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
126	20240710	121251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	1150	2	4.85	7431670400	298768	181.14	23650	25450	23550	30800	16600	23700	24874.42	1.06	29928	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1280	15.85	3.16	12	5.80	1568.00	7876.00	29750	20240409	-16.47	11050	20231110	124.89	29750	-16.47	20240409	14600	70.21	20240206	29750	-16.47	20240409	11050	124.89	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
127	20240710	111253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	1250	2	5.27	6809168000	273655	165.92	23650	25450	23550	30800	16600	23700	24882.35	1.06	35159	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1285	15.91	3.17	12	5.31	1568.00	7876.00	29750	20240409	-16.13	11050	20231110	125.79	29750	-16.13	20240409	14600	70.89	20240206	29750	-16.13	20240409	11050	125.79	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
128	20240710	101249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	1450	2	6.12	5565076700	224085	135.86	23650	25450	23550	30800	16600	23700	24834.72	1.06	26090	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1296	16.04	3.19	12	4.35	1568.00	7876.00	29750	20240409	-15.46	11050	20231110	127.60	29750	-15.46	20240409	14600	72.26	20240206	29750	-15.46	20240409	11050	127.60	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
129	20240710	091255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	600	2	2.53	1070818800	44399	26.92	23650	24500	23550	30800	16600	23700	24118.18	1.06	313	24666	24182	23366	22882	22066	24425	23125	6	7100	100	16590	50	1	5151792	1252	15.50	3.09	12	0.86	1568.00	7876.00	29750	20240409	-18.32	11050	20231110	119.91	29750	-18.32	20240409	14600	66.44	20240206	29750	-18.32	20240409	11050	119.91	20231110	3.90	N	448710	100	6 억	54697	N	N	N	N
130	20240709	161246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	200	2	0.85	3764573100	162769	133.99	23500	23850	22550	30550	16450	23500	23125.86	0.68	20607	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1221	15.11	3.01	12	3.16	1568.00	7876.00	29750	20240409	-20.34	11050	20231110	114.48	29750	-20.34	20240409	14600	62.33	20240206	29750	-20.34	20240409	11050	114.48	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
131	20240709	151254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	200	2	0.85	3508563100	151985	125.11	23500	23800	22550	30550	16450	23500	23084.93	0.68	21254	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1221	15.11	3.01	12	2.95	1568.00	7876.00	29750	20240409	-20.34	11050	20231110	114.48	29750	-20.34	20240409	14600	62.33	20240206	29750	-20.34	20240409	11050	114.48	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
132	20240709	141253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23350	-150	5	-0.64	2774889550	120819	99.46	23500	23800	22550	30550	16450	23500	22967.33	0.68	23551	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1203	14.89	2.96	12	2.35	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
133	20240709	131257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	-550	5	-2.34	2442580800	106426	87.61	23500	23800	22550	30550	16450	23500	22950.98	0.68	20606	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1182	14.64	2.91	12	2.07	1568.00	7876.00	29750	20240409	-22.86	11050	20231110	107.69	29750	-22.86	20240409	14600	57.19	20240206	29750	-22.86	20240409	11050	107.69	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
134	20240709	121258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	-600	5	-2.55	2281628800	99396	81.82	23500	23800	22550	30550	16450	23500	22954.94	0.68	20619	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1180	14.60	2.91	12	1.93	1568.00	7876.00	29750	20240409	-23.03	11050	20231110	107.24	29750	-23.03	20240409	14600	56.85	20240206	29750	-23.03	20240409	11050	107.24	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
135	20240709	111259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23100	-400	5	-1.70	1976566350	86125	70.90	23500	23800	22550	30550	16450	23500	22949.97	0.68	18904	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1190	14.73	2.93	12	1.67	1568.00	7876.00	29750	20240409	-22.35	11050	20231110	109.05	29750	-22.35	20240409	14600	58.22	20240206	29750	-22.35	20240409	11050	109.05	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
136	20240709	101254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23000	-500	5	-2.13	1765498600	76997	63.38	23500	23800	22550	30550	16450	23500	22929.45	0.68	18174	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1185	14.67	2.92	12	1.49	1568.00	7876.00	29750	20240409	-22.69	11050	20231110	108.14	29750	-22.69	20240409	14600	57.53	20240206	29750	-22.69	20240409	11050	108.14	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
137	20240709	091251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23600	100	2	0.43	131763850	5583	4.60	23500	23800	23500	30550	16450	23500	23600.90	0.68	-1710	24633	24066	23683	23116	22733	23875	22925	6	7050	100	16450	50	1	5151792	1216	15.05	3.00	12	0.11	1568.00	7876.00	29750	20240409	-20.67	11050	20231110	113.57	29750	-20.67	20240409	14600	61.64	20240206	29750	-20.67	20240409	11050	113.57	20231110	3.76	N	448710	100	6 억	34906	N	N	N	N
138	20240708	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	-400	5	-1.67	2801988000	118265	109.16	23650	24250	23300	31050	16750	23900	23693.36	0.64	1277	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1211	14.99	2.98	12	2.30	1568.00	7876.00	29750	20240409	-21.01	11050	20231110	112.67	29750	-21.01	20240409	14600	60.96	20240206	29750	-21.01	20240409	11050	112.67	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
139	20240708	151246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23650	-250	5	-1.05	2669786800	112652	103.98	23650	24250	23300	31050	16750	23900	23699.42	0.64	1209	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1218	15.08	3.00	12	2.19	1568.00	7876.00	29750	20240409	-20.50	11050	20231110	114.03	29750	-20.50	20240409	14600	61.99	20240206	29750	-20.50	20240409	11050	114.03	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
140	20240708	141248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23750	-150	5	-0.63	2386002250	100696	92.95	23650	24250	23300	31050	16750	23900	23695.10	0.64	4681	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1224	15.15	3.02	12	1.95	1568.00	7876.00	29750	20240409	-20.17	11050	20231110	114.93	29750	-20.17	20240409	14600	62.67	20240206	29750	-20.17	20240409	11050	114.93	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
141	20240708	131243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	-400	5	-1.67	1931406000	81388	75.12	23650	24250	23300	31050	16750	23900	23730.84	0.64	685	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1211	14.99	2.98	12	1.58	1568.00	7876.00	29750	20240409	-21.01	11050	20231110	112.67	29750	-21.01	20240409	14600	60.96	20240206	29750	-21.01	20240409	11050	112.67	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
142	20240708	121245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	-450	5	-1.88	1842024000	77584	71.61	23650	24250	23300	31050	16750	23900	23742.32	0.64	703	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1208	14.96	2.98	12	1.51	1568.00	7876.00	29750	20240409	-21.18	11050	20231110	112.22	29750	-21.18	20240409	14600	60.62	20240206	29750	-21.18	20240409	11050	112.22	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
143	20240708	111243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23550	-350	5	-1.46	1422259050	59667	55.07	23650	24250	23500	31050	16750	23900	23836.61	0.64	2726	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1213	15.02	2.99	12	1.16	1568.00	7876.00	29750	20240409	-20.84	11050	20231110	113.12	29750	-20.84	20240409	14600	61.30	20240206	29750	-20.84	20240409	11050	113.12	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
144	20240708	101242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	50	2	0.21	872246750	36429	33.63	23650	24250	23650	31050	16750	23900	23943.75	0.64	691	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1234	15.27	3.04	12	0.71	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
145	20240708	091242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	50	2	0.21	263295400	10986	10.14	23650	24250	23650	31050	16750	23900	23966.45	0.64	1801	25300	24600	24100	23400	22900	24350	23150	6	7150	100	16730	50	1	5151792	1234	15.27	3.04	12	0.21	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	3.99	N	448710	100	6 억	33015	N	N	N	N
146	20240705	161236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	-800	5	-3.24	2581788150	107434	78.62	24700	24800	23600	32100	17300	24700	24030.81	0.75	-8032	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1231	15.24	3.03	12	2.09	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
147	20240705	151240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	-750	5	-3.04	2461590650	102404	74.94	24700	24800	23600	32100	17300	24700	24037.37	0.75	-8014	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1234	15.27	3.04	12	1.99	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
148	20240705	141242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-900	5	-3.64	2104841950	87442	63.99	24700	24800	23600	32100	17300	24700	24070.56	0.75	-5167	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1226	15.18	3.02	12	1.70	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
149	20240705	131239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	-750	5	-3.04	1567684300	64805	47.42	24700	24800	23800	32100	17300	24700	24189.99	0.75	-4031	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1234	15.27	3.04	12	1.26	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
150	20240705	121240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24100	-600	5	-2.43	1192053400	49146	35.96	24700	24800	23800	32100	17300	24700	24254.42	0.75	-1836	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1242	15.37	3.06	12	0.95	1568.00	7876.00	29750	20240409	-18.99	11050	20231110	118.10	29750	-18.99	20240409	14600	65.07	20240206	29750	-18.99	20240409	11050	118.10	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
151	20240705	111236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-400	5	-1.62	1057897150	43590	31.90	24700	24800	23800	32100	17300	24700	24268.25	0.75	-2144	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1252	15.50	3.09	12	0.85	1568.00	7876.00	29750	20240409	-18.32	11050	20231110	119.91	29750	-18.32	20240409	14600	66.44	20240206	29750	-18.32	20240409	11050	119.91	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
152	20240705	101236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	-750	5	-3.04	799749700	32855	24.04	24700	24800	23800	32100	17300	24700	24340.68	0.75	-2754	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1234	15.27	3.04	12	0.64	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
153	20240705	091239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	-200	5	-0.81	199619850	8119	5.94	24700	24800	24400	32100	17300	24700	24585.31	0.75	597	25900	25300	24350	23750	22800	25600	24050	6	7400	100	17290	50	1	5151792	1262	15.62	3.11	12	0.16	1568.00	7876.00	29750	20240409	-17.65	11050	20231110	121.72	29750	-17.65	20240409	14600	67.81	20240206	29750	-17.65	20240409	11050	121.72	20231110	3.86	N	448710	100	6 억	38600	N	N	N	N
154	20240704	161231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	900	2	3.78	3309546300	136004	77.41	23800	24950	23400	30900	16700	23800	24333.49	0.45	19620	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1272	15.75	3.14	12	2.64	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
155	20240704	151237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	950	2	3.99	3234571000	132969	75.68	23800	24950	23400	30900	16700	23800	24325.75	0.45	19537	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1275	15.78	3.14	12	2.58	1568.00	7876.00	29750	20240409	-16.81	11050	20231110	123.98	29750	-16.81	20240409	14600	69.52	20240206	29750	-16.81	20240409	11050	123.98	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
156	20240704	141235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	700	2	2.94	2885583750	118868	67.65	23800	24950	23400	30900	16700	23800	24275.53	0.45	20765	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1262	15.62	3.11	12	2.31	1568.00	7876.00	29750	20240409	-17.65	11050	20231110	121.72	29750	-17.65	20240409	14600	67.81	20240206	29750	-17.65	20240409	11050	121.72	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
157	20240704	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	750	2	3.15	2635454850	108661	61.84	23800	24950	23400	30900	16700	23800	24253.92	0.45	19460	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1265	15.66	3.12	12	2.11	1568.00	7876.00	29750	20240409	-17.48	11050	20231110	122.17	29750	-17.48	20240409	14600	68.15	20240206	29750	-17.48	20240409	11050	122.17	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
158	20240704	121234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	850	2	3.57	2391630450	98775	56.22	23800	24950	23400	30900	16700	23800	24212.91	0.45	16346	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1270	15.72	3.13	12	1.92	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
159	20240704	111233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	900	2	3.78	2200816200	91040	51.82	23800	24950	23400	30900	16700	23800	24174.17	0.45	14870	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1272	15.75	3.14	12	1.77	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
160	20240704	101233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	600	2	2.52	1556210450	64945	36.96	23800	24650	23400	30900	16700	23800	23961.97	0.45	12642	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1257	15.56	3.10	12	1.26	1568.00	7876.00	29750	20240409	-17.98	11050	20231110	120.81	29750	-17.98	20240409	14600	67.12	20240206	29750	-17.98	20240409	11050	120.81	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
161	20240704	091235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	-100	5	-0.42	307310100	12991	7.39	23800	23850	23500	30900	16700	23800	23655.62	0.45	68	26133	24966	24333	23166	22533	24650	22850	6	7100	100	16660	50	1	5151792	1221	15.11	3.01	12	0.25	1568.00	7876.00	29750	20240409	-20.34	11050	20231110	114.48	29750	-20.34	20240409	14600	62.33	20240206	29750	-20.34	20240409	11050	114.48	20231110	4.05	N	448710	100	6 억	23380	N	N	N	N
162	20240703	161229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-1300	5	-5.18	4252862000	173892	38.93	25100	25500	23700	32600	17600	25100	24459.90	0.50	-1596	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1226	15.18	3.02	12	3.38	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
163	20240703	151233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-850	5	-3.39	3802822000	155023	34.71	25100	25500	23850	32600	17600	25100	24530.51	0.50	-4179	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1249	15.47	3.08	12	3.01	1568.00	7876.00	29750	20240409	-18.49	11050	20231110	119.46	29750	-18.49	20240409	14600	66.10	20240206	29750	-18.49	20240409	11050	119.46	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
164	20240703	141233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	-650	5	-2.59	2832699750	114816	25.71	25100	25500	24150	32600	17600	25100	24671.46	0.50	1961	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1260	15.59	3.10	12	2.23	1568.00	7876.00	29750	20240409	-17.82	11050	20231110	121.27	29750	-17.82	20240409	14600	67.47	20240206	29750	-17.82	20240409	11050	121.27	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
165	20240703	131232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-500	5	-1.99	2536114500	102778	23.01	25100	25500	24150	32600	17600	25100	24675.45	0.50	3559	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1267	15.69	3.12	12	1.99	1568.00	7876.00	29750	20240409	-17.31	11050	20231110	122.62	29750	-17.31	20240409	14600	68.49	20240206	29750	-17.31	20240409	11050	122.62	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
166	20240703	121231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-450	5	-1.79	2414490750	97830	21.90	25100	25500	24150	32600	17600	25100	24680.26	0.50	3963	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1270	15.72	3.13	12	1.90	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
167	20240703	111233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-450	5	-1.79	2162325050	87578	19.61	25100	25500	24150	32600	17600	25100	24690.04	0.50	4000	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1270	15.72	3.13	12	1.70	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
168	20240703	101234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	-900	5	-3.59	1546157500	62277	13.94	25100	25500	24150	32600	17600	25100	24826.88	0.50	569	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1247	15.43	3.07	12	1.21	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
169	20240703	091230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-550	5	-2.19	327761700	13262	2.97	25100	25100	24400	32600	17600	25100	24712.89	0.50	2304	27933	26516	25133	23716	22333	25825	23025	6	7500	100	17570	50	1	5151792	1265	15.66	3.12	12	0.26	1568.00	7876.00	29750	20240409	-17.48	11050	20231110	122.17	29750	-17.48	20240409	14600	68.15	20240206	29750	-17.48	20240409	11050	122.17	20231110	4.28	N	448710	100	6 억	25556	N	N	N	N
170	20240702	161226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-750	5	-2.90	11027247200	444611	87.24	26350	26550	23750	33600	18100	25850	24801.87	0.63	-5212	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1293	16.01	3.19	12	8.63	1568.00	7876.00	29750	20240409	-15.63	11050	20231110	127.15	29750	-15.63	20240409	14600	71.92	20240206	29750	-15.63	20240409	11050	127.15	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
171	20240702	151228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-700	5	-2.71	10802556100	435658	85.49	26350	26550	23750	33600	18100	25850	24795.95	0.63	-3977	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1296	16.04	3.19	12	8.46	1568.00	7876.00	29750	20240409	-15.46	11050	20231110	127.60	29750	-15.46	20240409	14600	72.26	20240206	29750	-15.46	20240409	11050	127.60	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
172	20240702	141229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	-1000	5	-3.87	9866198900	398346	78.17	26350	26550	23750	33600	18100	25850	24767.91	0.63	5390	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1280	15.85	3.16	12	7.73	1568.00	7876.00	29750	20240409	-16.47	11050	20231110	124.89	29750	-16.47	20240409	14600	70.21	20240206	29750	-16.47	20240409	11050	124.89	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
173	20240702	131229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-1200	5	-4.64	9392414150	379169	74.40	26350	26550	23750	33600	18100	25850	24771.05	0.63	5042	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1270	15.72	3.13	12	7.36	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
174	20240702	121229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-1050	5	-4.06	8999542700	363153	71.26	26350	26550	23750	33600	18100	25850	24781.68	0.63	4953	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1278	15.82	3.15	12	7.05	1568.00	7876.00	29750	20240409	-16.64	11050	20231110	124.43	29750	-16.64	20240409	14600	69.86	20240206	29750	-16.64	20240409	11050	124.43	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
175	20240702	111228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	-1350	5	-5.22	8548142450	344859	67.67	26350	26550	23750	33600	18100	25850	24787.35	0.63	4589	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1262	15.62	3.11	12	6.69	1568.00	7876.00	29750	20240409	-17.65	11050	20231110	121.72	29750	-17.65	20240409	14600	67.81	20240206	29750	-17.65	20240409	11050	121.72	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
176	20240702	101227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	-1500	5	-5.80	7178065200	289273	56.76	26350	26550	23750	33600	18100	25850	24814.16	0.63	22696	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1254	15.53	3.09	12	5.61	1568.00	7876.00	29750	20240409	-18.15	11050	20231110	120.36	29750	-18.15	20240409	14600	66.78	20240206	29750	-18.15	20240409	11050	120.36	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
177	20240702	091229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25650	-200	5	-0.77	1922637100	73918	14.50	26350	26550	25300	33600	18100	25850	26010.40	0.63	-4961	27650	26750	25700	24800	23750	27200	25250	6	7750	100	18090	50	1	5151792	1321	16.36	3.26	12	1.43	1568.00	7876.00	29750	20240409	-13.78	11050	20231110	132.13	29750	-13.78	20240409	14600	75.68	20240206	29750	-13.78	20240409	11050	132.13	20231110	4.02	N	448710	100	6 억	32500	N	N	N	N
178	20240701	161223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25850	900	2	3.61	13087292950	505994	207.93	25450	26600	24650	32400	17500	24950	25865.93	0.54	31568	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1332	16.49	3.28	12	9.82	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
179	20240701	151226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	750	2	3.01	12712251300	491485	201.96	25450	26600	24650	32400	17500	24950	25866.50	0.54	31134	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1324	16.39	3.26	12	9.54	1568.00	7876.00	29750	20240409	-13.61	11050	20231110	132.58	29750	-13.61	20240409	14600	76.03	20240206	29750	-13.61	20240409	11050	132.58	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
180	20240701	141224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	1350	2	5.41	10277989300	398566	163.78	25450	26400	24650	32400	17500	24950	25789.13	0.54	22090	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1355	16.77	3.34	12	7.74	1568.00	7876.00	29750	20240409	-11.60	11050	20231110	138.01	29750	-11.60	20240409	14600	80.14	20240206	29750	-11.60	20240409	11050	138.01	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
181	20240701	131224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26350	1400	2	5.61	9350206900	363102	149.21	25450	26400	24650	32400	17500	24950	25752.71	0.54	17995	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1357	16.80	3.35	12	7.05	1568.00	7876.00	29750	20240409	-11.43	11050	20231110	138.46	29750	-11.43	20240409	14600	80.48	20240206	29750	-11.43	20240409	11050	138.46	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
182	20240701	121227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26250	1300	2	5.21	8584820200	333896	137.21	25450	26400	24650	32400	17500	24950	25712.92	0.54	12140	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1352	16.74	3.33	12	6.48	1568.00	7876.00	29750	20240409	-11.76	11050	20231110	137.56	29750	-11.76	20240409	14600	79.79	20240206	29750	-11.76	20240409	11050	137.56	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
183	20240701	111221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	1350	2	5.41	7342559650	286554	117.75	25450	26400	24650	32400	17500	24950	25625.57	0.54	2037	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1355	16.77	3.34	12	5.56	1568.00	7876.00	29750	20240409	-11.60	11050	20231110	138.01	29750	-11.60	20240409	14600	80.14	20240206	29750	-11.60	20240409	11050	138.01	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
184	20240701	101220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	750	2	3.01	4758515450	187189	76.92	25450	26100	24650	32400	17500	24950	25422.97	0.54	467	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1324	16.39	3.26	12	3.63	1568.00	7876.00	29750	20240409	-13.61	11050	20231110	132.58	29750	-13.61	20240409	14600	76.03	20240206	29750	-13.61	20240409	11050	132.58	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N
185	20240701	091217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	550	2	2.20	2102367300	82192	33.77	25450	26100	25150	32400	17500	24950	25585.02	0.54	-10248	26116	25532	24466	23882	22816	25825	24175	6	7450	100	17460	50	1	5151792	1314	16.26	3.24	12	1.60	1568.00	7876.00	29750	20240409	-14.29	11050	20231110	130.77	29750	-14.29	20240409	14600	74.66	20240206	29750	-14.29	20240409	11050	130.77	20231110	4.03	N	448710	100	6 억	27923	N	N	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History