KissMeData/311320/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 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	161147	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9520	160	2	1.71	170343620	18326	108.15	9260	9520	9150	12160	6560	9360	9295.19	0.61	2022	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1201	53.79	2.38	12	0.15	177.00	3995.00	14270	20230731	-33.29	9150	20240731	4.04	14100	-32.48	20240229	9150	4.04	20240731	14270	-33.29	20230731	9150	4.04	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
3	20240731	151205	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9500	140	2	1.50	166161010	17886	105.55	9260	9510	9150	12160	6560	9360	9290.00	0.61	2006	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1198	53.67	2.38	12	0.14	177.00	3995.00	14270	20230731	-33.43	9150	20240731	3.83	14100	-32.62	20240229	9150	3.83	20240731	14270	-33.43	20230731	9150	3.83	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
4	20240731	141205	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9430	70	2	0.75	147972050	15965	94.22	9260	9440	9150	12160	6560	9360	9268.53	0.61	638	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1190	53.28	2.36	12	0.13	177.00	3995.00	14270	20230731	-33.92	9150	20240731	3.06	14100	-33.12	20240229	9150	3.06	20240731	14270	-33.92	20230731	9150	3.06	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
5	20240731	131200	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9350	-10	5	-0.11	121856240	13182	77.79	9260	9380	9150	12160	6560	9360	9244.14	0.61	244	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1179	52.82	2.34	12	0.10	177.00	3995.00	14270	20230731	-34.48	9150	20240731	2.19	14100	-33.69	20240229	9150	2.19	20240731	14270	-34.48	20230731	9150	2.19	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
6	20240731	121158	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9220	-140	5	-1.50	96981050	10487	61.89	9260	9380	9150	12160	6560	9360	9247.74	0.61	-1947	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1163	52.09	2.31	12	0.08	177.00	3995.00	14270	20230731	-35.39	9150	20240731	0.77	14100	-34.61	20240229	9150	0.77	20240731	14270	-35.39	20230731	9150	0.77	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
7	20240731	111202	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9230	-130	5	-1.39	64265060	6932	40.91	9260	9380	9230	12160	6560	9360	9270.78	0.61	-1943	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1164	52.15	2.31	12	0.05	177.00	3995.00	14270	20230731	-35.32	9230	20240731	0.00	14100	-34.54	20240229	9230	0.00	20240731	14270	-35.32	20230731	9230	0.00	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
8	20240731	101157	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9360	0	3	0.00	31788800	3423	20.20	9260	9380	9250	12160	6560	9360	9286.82	0.61	979	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1181	52.88	2.34	12	0.03	177.00	3995.00	14270	20230731	-34.41	9250	20240731	1.19	14100	-33.62	20240229	9250	1.19	20240731	14270	-34.41	20230731	9250	1.19	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
9	20240731	091157	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9320	-40	5	-0.43	2434670	263	1.55	9260	9350	9250	12160	6560	9360	9257.30	0.61	-7	9780	9570	9410	9200	9040	9490	9120	63	2800	500	6730	10	1	12614560	1176	52.66	2.33	12	0.00	177.00	3995.00	14270	20230731	-34.69	9250	20240731	0.76	14100	-33.90	20240229	9250	0.76	20240731	14270	-34.69	20230731	9250	0.76	20240731	3.06	N	311320	500	63 억	77026	N	N	N	N
10	20240730	161127	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9360	-210	5	-2.19	159100890	16945	234.73	9550	9620	9250	12440	6700	9570	9389.25	0.66	-5465	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1181	52.88	2.34	12	0.13	177.00	3995.00	14270	20230731	-34.41	9250	20240730	1.19	14100	-33.62	20240229	9250	1.19	20240730	14270	-34.41	20230731	9250	1.19	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
11	20240730	151152	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9290	-280	5	-2.93	148899550	15852	219.59	9550	9620	9250	12440	6700	9570	9393.11	0.66	-4924	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1172	52.49	2.33	12	0.13	177.00	3995.00	14270	20230731	-34.90	9250	20240730	0.43	14100	-34.11	20240229	9250	0.43	20240730	14270	-34.90	20230731	9250	0.43	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
12	20240730	141137	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9350	-220	5	-2.30	117649870	12488	172.99	9550	9620	9350	12440	6700	9570	9421.03	0.66	-3730	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1179	52.82	2.34	12	0.10	177.00	3995.00	14270	20230731	-34.48	9350	20240730	0.00	14100	-33.69	20240229	9350	0.00	20240730	14270	-34.48	20230731	9350	0.00	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
13	20240730	131142	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9380	-190	5	-1.99	94609840	10026	138.88	9550	9620	9350	12440	6700	9570	9436.45	0.66	-3035	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1183	52.99	2.35	12	0.08	177.00	3995.00	14270	20230731	-34.27	9350	20240730	0.32	14100	-33.48	20240229	9350	0.32	20240730	14270	-34.27	20230731	9350	0.32	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
14	20240730	121134	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9420	-150	5	-1.57	87265030	9244	128.05	9550	9620	9350	12440	6700	9570	9440.18	0.66	-2813	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1188	53.22	2.36	12	0.07	177.00	3995.00	14270	20230731	-33.99	9350	20240730	0.75	14100	-33.19	20240229	9350	0.75	20240730	14270	-33.99	20230731	9350	0.75	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
15	20240730	111143	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9460	-110	5	-1.15	62974410	6661	92.27	9550	9620	9350	12440	6700	9570	9454.20	0.66	-1343	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1193	53.45	2.37	12	0.05	177.00	3995.00	14270	20230731	-33.71	9350	20240730	1.18	14100	-32.91	20240229	9350	1.18	20240730	14270	-33.71	20230731	9350	1.18	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
16	20240730	101151	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9500	-70	5	-0.73	24965680	2628	36.40	9550	9620	9450	12440	6700	9570	9499.88	0.66	-619	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1198	53.67	2.38	12	0.02	177.00	3995.00	14270	20230731	-33.43	9450	20240730	0.53	14100	-32.62	20240229	9450	0.53	20240730	14270	-33.43	20230731	9450	0.53	20240730	3.07	N	311320	500	63 억	83575	N	N	N	N
17	20240730	091153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-70	5	-0.73	1867950	196	2.72	9550	9620	9500	12440	6700	9570	9530.36	0.66	-135	9750	9660	9560	9470	9370	9705	9515	63	2870	500	6890	10	1	12614560	1198	53.67	2.38	12	0.00	177.00	3995.00	14270	20230731	-33.43	9450	20240726	0.53	14100	-32.62	20240229	9450	0.53	20240726	14270	-33.43	20230731	9450	0.53	20240726	3.07	N	311320	500	63 억	83575	N	N	N	N
18	20240729	161128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	50	2	0.53	68969430	7213	53.14	9520	9650	9460	12370	6670	9520	9561.82	0.65	2023	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1207	54.07	2.40	12	0.06	177.00	3995.00	14630	20230721	-34.59	9450	20240726	1.27	14100	-32.13	20240229	9450	1.27	20240726	14270	-32.94	20230731	9450	1.27	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
19	20240729	151143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	70	2	0.74	66488720	6954	51.23	9520	9650	9460	12370	6670	9520	9561.22	0.65	2112	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1210	54.18	2.40	12	0.06	177.00	3995.00	14630	20230721	-34.45	9450	20240726	1.48	14100	-31.99	20240229	9450	1.48	20240726	14270	-32.80	20230731	9450	1.48	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
20	20240729	141151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	80	2	0.84	60148740	6292	46.35	9520	9650	9460	12370	6670	9520	9559.56	0.65	2086	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1211	54.24	2.40	12	0.05	177.00	3995.00	14630	20230721	-34.38	9450	20240726	1.59	14100	-31.91	20240229	9450	1.59	20240726	14270	-32.73	20230731	9450	1.59	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
21	20240729	131147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	80	2	0.84	57252330	5990	44.13	9520	9650	9460	12370	6670	9520	9557.98	0.65	1997	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1211	54.24	2.40	12	0.05	177.00	3995.00	14630	20230721	-34.38	9450	20240726	1.59	14100	-31.91	20240229	9450	1.59	20240726	14270	-32.73	20230731	9450	1.59	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
22	20240729	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	80	2	0.84	54750830	5729	42.21	9520	9650	9460	12370	6670	9520	9556.79	0.65	2164	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1211	54.24	2.40	12	0.05	177.00	3995.00	14630	20230721	-34.38	9450	20240726	1.59	14100	-31.91	20240229	9450	1.59	20240726	14270	-32.73	20230731	9450	1.59	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
23	20240729	111135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	120	2	1.26	50622860	5299	39.04	9520	9650	9460	12370	6670	9520	9553.29	0.65	2307	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1216	54.46	2.41	12	0.04	177.00	3995.00	14630	20230721	-34.11	9450	20240726	2.01	14100	-31.63	20240229	9450	2.01	20240726	14270	-32.45	20230731	9450	2.01	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
24	20240729	101134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	70	2	0.74	42383110	4442	32.72	9520	9590	9460	12370	6670	9520	9541.45	0.65	2260	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1210	54.18	2.40	12	0.04	177.00	3995.00	14630	20230721	-34.45	9450	20240726	1.48	14100	-31.99	20240229	9450	1.48	20240726	14270	-32.80	20230731	9450	1.48	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
25	20240729	091132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	0	3	0.00	1799080	189	1.39	9520	9530	9460	12370	6670	9520	9518.94	0.65	-46	9673	9596	9523	9446	9373	9635	9485	63	2850	500	6850	10	1	12614560	1201	53.79	2.38	12	0.00	177.00	3995.00	14630	20230721	-34.93	9450	20240726	0.74	14100	-32.48	20240229	9450	0.74	20240726	14270	-33.29	20230731	9450	0.74	20240726	3.07	N	311320	500	63 억	81793	N	N	N	N
26	20240726	161114	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9520	-50	5	-0.52	129065710	13554	47.64	9510	9600	9450	12440	6700	9570	9522.33	0.65	206	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1201	53.79	2.38	12	0.11	177.00	3995.00	15160	20230720	-37.20	9450	20240726	0.74	14100	-32.48	20240229	9450	0.74	20240726	14270	-33.29	20230731	9450	0.74	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
27	20240726	151127	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9520	-50	5	-0.52	126726200	13308	46.78	9510	9600	9450	12440	6700	9570	9522.56	0.65	290	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1201	53.79	2.38	12	0.11	177.00	3995.00	15160	20230720	-37.20	9450	20240726	0.74	14100	-32.48	20240229	9450	0.74	20240726	14270	-33.29	20230731	9450	0.74	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
28	20240726	141127	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9520	-50	5	-0.52	103616960	10877	38.23	9510	9600	9450	12440	6700	9570	9526.24	0.65	279	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1201	53.79	2.38	12	0.09	177.00	3995.00	15160	20230720	-37.20	9450	20240726	0.74	14100	-32.48	20240229	9450	0.74	20240726	14270	-33.29	20230731	9450	0.74	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
29	20240726	131128	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9520	-50	5	-0.52	94094920	9875	34.71	9510	9600	9450	12440	6700	9570	9528.60	0.65	392	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1201	53.79	2.38	12	0.08	177.00	3995.00	15160	20230720	-37.20	9450	20240726	0.74	14100	-32.48	20240229	9450	0.74	20240726	14270	-33.29	20230731	9450	0.74	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
30	20240726	121132	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9590	20	2	0.21	74291310	7798	27.41	9510	9600	9450	12440	6700	9570	9526.97	0.65	967	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1210	54.18	2.40	12	0.06	177.00	3995.00	15160	20230720	-36.74	9450	20240726	1.48	14100	-31.99	20240229	9450	1.48	20240726	14270	-32.80	20230731	9450	1.48	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
31	20240726	111132	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9550	-20	5	-0.21	53416490	5617	19.74	9510	9570	9450	12440	6700	9570	9509.79	0.65	78	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1205	53.95	2.39	12	0.04	177.00	3995.00	15160	20230720	-37.01	9450	20240726	1.06	14100	-32.27	20240229	9450	1.06	20240726	14270	-33.08	20230731	9450	1.06	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
32	20240726	101125	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9550	-20	5	-0.21	44836430	4715	16.57	9510	9570	9450	12440	6700	9570	9509.32	0.65	-49	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1205	53.95	2.39	12	0.04	177.00	3995.00	15160	20230720	-37.01	9450	20240726	1.06	14100	-32.27	20240229	9450	1.06	20240726	14270	-33.08	20230731	9450	1.06	20240726	3.08	N	311320	500	63 억	81582	N	N	N	N
33	20240726	091125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-20	5	-0.21	2107760	221	0.78	9510	9560	9510	12440	6700	9570	9537.38	0.65	-39	9890	9730	9610	9450	9330	9670	9390	63	2870	500	6890	10	1	12614560	1205	53.95	2.39	12	0.00	177.00	3995.00	15160	20230720	-37.01	9490	20240725	0.63	14100	-32.27	20240229	9490	0.63	20240725	14270	-33.08	20230731	9490	0.63	20240725	3.08	N	311320	500	63 억	81582	N	N	N	N
34	20240725	161122	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9570	-310	5	-3.14	271384320	28378	238.87	9750	9770	9490	12840	6920	9880	9563.20	0.67	-2633	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1207	54.07	2.40	12	0.22	177.00	3995.00	16320	20230719	-41.36	9490	20240725	0.84	14100	-32.13	20240229	9490	0.84	20240725	14270	-32.94	20230731	9490	0.84	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
35	20240725	151135	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9550	-330	5	-3.34	261600130	27356	230.27	9750	9770	9490	12840	6920	9880	9562.81	0.67	-2301	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1205	53.95	2.39	12	0.22	177.00	3995.00	16320	20230719	-41.48	9490	20240725	0.63	14100	-32.27	20240229	9490	0.63	20240725	14270	-33.08	20230731	9490	0.63	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
36	20240725	141131	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9640	-240	5	-2.43	248557550	25995	218.81	9750	9770	9490	12840	6920	9880	9561.74	0.67	-1816	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1216	54.46	2.41	12	0.21	177.00	3995.00	16320	20230719	-40.93	9490	20240725	1.58	14100	-31.63	20240229	9490	1.58	20240725	14270	-32.45	20230731	9490	1.58	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
37	20240725	131124	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9530	-350	5	-3.54	231399530	24209	203.78	9750	9770	9490	12840	6920	9880	9558.41	0.67	-2021	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1202	53.84	2.39	12	0.19	177.00	3995.00	16320	20230719	-41.61	9490	20240725	0.42	14100	-32.41	20240229	9490	0.42	20240725	14270	-33.22	20230731	9490	0.42	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
38	20240725	121130	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9560	-320	5	-3.24	166471240	17403	146.49	9750	9770	9490	12840	6920	9880	9565.66	0.67	-4632	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1206	54.01	2.39	12	0.14	177.00	3995.00	16320	20230719	-41.42	9490	20240725	0.74	14100	-32.20	20240229	9490	0.74	20240725	14270	-33.01	20230731	9490	0.74	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
39	20240725	111128	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9600	-280	5	-2.83	135284250	14135	118.98	9750	9770	9490	12840	6920	9880	9570.87	0.67	-4656	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1211	54.24	2.40	12	0.11	177.00	3995.00	16320	20230719	-41.18	9490	20240725	1.16	14100	-31.91	20240229	9490	1.16	20240725	14270	-32.73	20230731	9490	1.16	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
40	20240725	101120	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9530	-350	5	-3.54	114534380	11964	100.71	9750	9770	9490	12840	6920	9880	9573.25	0.67	-5065	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1202	53.84	2.39	12	0.09	177.00	3995.00	16320	20230719	-41.61	9490	20240725	0.42	14100	-32.41	20240229	9490	0.42	20240725	14270	-33.22	20230731	9490	0.42	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
41	20240725	091116	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9600	-280	5	-2.83	31847840	3303	27.80	9750	9770	9600	12840	6920	9880	9642.10	0.67	-1500	10140	10010	9900	9770	9660	10075	9835	63	2960	500	7110	10	1	12614560	1211	54.24	2.40	12	0.03	177.00	3995.00	16320	20230719	-41.18	9600	20240725	0.00	14100	-31.91	20240229	9600	0.00	20240725	14270	-32.73	20230731	9600	0.00	20240725	3.10	N	311320	500	63 억	84536	N	N	N	N
42	20240724	161115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	30	2	0.30	118005080	11880	52.09	9850	10030	9790	12800	6900	9850	9933.09	0.64	3810	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1246	55.82	2.47	12	0.09	177.00	3995.00	16320	20230719	-39.46	9660	20240723	2.28	14100	-29.93	20240229	9660	2.28	20240723	14270	-30.76	20230731	9660	2.28	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
43	20240724	151131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	50	2	0.51	108907630	10960	48.06	9850	10030	9790	12800	6900	9850	9936.83	0.64	4068	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1249	55.93	2.48	12	0.09	177.00	3995.00	16320	20230719	-39.34	9660	20240723	2.48	14100	-29.79	20240229	9660	2.48	20240723	14270	-30.62	20230731	9660	2.48	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
44	20240724	141126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	110	2	1.12	91591200	9209	40.38	9850	10030	9790	12800	6900	9850	9945.84	0.64	4315	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1256	56.27	2.49	12	0.07	177.00	3995.00	16320	20230719	-38.97	9660	20240723	3.11	14100	-29.36	20240229	9660	3.11	20240723	14270	-30.20	20230731	9660	3.11	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
45	20240724	131131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	120	2	1.22	84588840	8504	37.29	9850	10030	9790	12800	6900	9850	9946.95	0.64	4842	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1258	56.33	2.50	12	0.07	177.00	3995.00	16320	20230719	-38.91	9660	20240723	3.21	14100	-29.29	20240229	9660	3.21	20240723	14270	-30.13	20230731	9660	3.21	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
46	20240724	121129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	180	2	1.83	78449820	7890	34.59	9850	10030	9790	12800	6900	9850	9942.94	0.64	4947	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1265	56.67	2.51	12	0.06	177.00	3995.00	16320	20230719	-38.54	9660	20240723	3.83	14100	-28.87	20240229	9660	3.83	20240723	14270	-29.71	20230731	9660	3.83	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
47	20240724	111127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	180	2	1.83	76645780	7710	33.81	9850	10030	9790	12800	6900	9850	9941.09	0.64	4810	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1265	56.67	2.51	12	0.06	177.00	3995.00	16320	20230719	-38.54	9660	20240723	3.83	14100	-28.87	20240229	9660	3.83	20240723	14270	-29.71	20230731	9660	3.83	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
48	20240724	101154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	150	2	1.52	51274280	5174	22.69	9850	10000	9790	12800	6900	9850	9909.99	0.64	3398	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1261	56.50	2.50	12	0.04	177.00	3995.00	16320	20230719	-38.73	9660	20240723	3.52	14100	-29.08	20240229	9660	3.52	20240723	14270	-29.92	20230731	9660	3.52	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
49	20240724	091117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-10	5	-0.10	3479520	355	1.56	9850	9850	9790	12800	6900	9850	9801.46	0.64	-288	10150	10000	9830	9680	9510	10075	9755	63	2950	500	7090	10	1	12614560	1241	55.59	2.46	12	0.00	177.00	3995.00	16320	20230719	-39.71	9660	20240723	1.86	14100	-30.21	20240229	9660	1.86	20240723	14270	-31.04	20230731	9660	1.86	20240723	3.15	N	311320	500	63 억	81238	N	N	N	N
50	20240723	161108	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9850	50	2	0.51	220237640	22495	41.85	9800	9980	9660	12740	6860	9800	9790.51	0.66	-1954	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1243	55.65	2.47	12	0.18	177.00	3995.00	16320	20230719	-39.64	9660	20240723	1.97	14100	-30.14	20240229	9660	1.97	20240723	14270	-30.97	20230731	9660	1.97	20240723	3.18	N	311320	500	63 억	82847	N	N	N	N
51	20240723	151137	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9800	0	3	0.00	204463380	20888	38.86	9800	9980	9660	12740	6860	9800	9788.56	0.66	-1855	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1236	55.37	2.45	12	0.17	177.00	3995.00	16320	20230719	-39.95	9660	20240723	1.45	14100	-30.50	20240229	9660	1.45	20240723	14270	-31.32	20230731	9660	1.45	20240723	3.18	N	311320	500	63 억	82847	N	N	N	N
52	20240723	141111	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9800	0	3	0.00	189670010	19380	36.06	9800	9980	9660	12740	6860	9800	9786.89	0.66	-1719	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1236	55.37	2.45	12	0.15	177.00	3995.00	16320	20230719	-39.95	9660	20240723	1.45	14100	-30.50	20240229	9660	1.45	20240723	14270	-31.32	20230731	9660	1.45	20240723	3.18	N	311320	500	63 억	82847	N	N	N	N
53	20240723	131108	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9830	30	2	0.31	165000380	16873	31.39	9800	9980	9660	12740	6860	9800	9778.96	0.66	-506	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1240	55.54	2.46	12	0.13	177.00	3995.00	16320	20230719	-39.77	9660	20240723	1.76	14100	-30.28	20240229	9660	1.76	20240723	14270	-31.11	20230731	9660	1.76	20240723	3.18	N	311320	500	63 억	82847	N	N	N	N
54	20240723	121117	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9700	-100	5	-1.02	137077870	14004	26.05	9800	9980	9660	12740	6860	9800	9788.48	0.66	-2161	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1224	54.80	2.43	12	0.11	177.00	3995.00	16320	20230719	-40.56	9660	20240723	0.41	14100	-31.21	20240229	9660	0.41	20240723	14270	-32.03	20230731	9660	0.41	20240723	3.18	N	311320	500	63 억	82847	N	N	N	N
55	20240723	111115	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9780	-20	5	-0.20	100669490	10253	19.08	9800	9980	9700	12740	6860	9800	9818.54	0.66	-3091	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1234	55.25	2.45	12	0.08	177.00	3995.00	16320	20230719	-40.07	9700	20240723	0.82	14100	-30.64	20240229	9700	0.82	20240723	14270	-31.46	20230731	9700	0.82	20240723	3.18	N	311320	500	63 억	82847	N	N	N	N
56	20240723	101109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	30	2	0.31	43524990	4397	8.18	9800	9980	9800	12740	6860	9800	9898.79	0.66	-1725	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1240	55.54	2.46	12	0.03	177.00	3995.00	16320	20230719	-39.77	9730	20240722	1.03	14100	-30.28	20240229	9730	1.03	20240722	14270	-31.11	20230731	9730	1.03	20240722	3.18	N	311320	500	63 억	82847	N	N	N	N
57	20240723	091122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	130	2	1.33	12116660	1226	2.28	9800	9980	9800	12740	6860	9800	9883.08	0.66	426	10220	10010	9870	9660	9520	9940	9590	63	2940	500	7050	10	1	12614560	1253	56.10	2.49	12	0.01	177.00	3995.00	16320	20230719	-39.15	9730	20240722	2.06	14100	-29.57	20240229	9730	2.06	20240722	14270	-30.41	20230731	9730	2.06	20240722	3.18	N	311320	500	63 억	82847	N	N	N	N
58	20240722	161102	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9800	-280	5	-2.78	528947160	53733	430.83	10080	10080	9730	13100	7060	10080	9844.07	0.78	-14299	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1236	55.37	2.45	12	0.43	177.00	3995.00	16320	20230719	-39.95	9730	20240722	0.72	14100	-30.50	20240229	9730	0.72	20240722	14270	-31.32	20230731	9730	0.72	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
59	20240722	151114	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9860	-220	5	-2.18	500324270	50815	407.43	10080	10080	9730	13100	7060	10080	9846.00	0.78	-14595	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1244	55.71	2.47	12	0.40	177.00	3995.00	16320	20230719	-39.58	9730	20240722	1.34	14100	-30.07	20240229	9730	1.34	20240722	14270	-30.90	20230731	9730	1.34	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
60	20240722	141120	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9810	-270	5	-2.68	429127280	43552	349.20	10080	10080	9730	13100	7060	10080	9853.22	0.78	-15247	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1237	55.42	2.46	12	0.35	177.00	3995.00	16320	20230719	-39.89	9730	20240722	0.82	14100	-30.43	20240229	9730	0.82	20240722	14270	-31.25	20230731	9730	0.82	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
61	20240722	131115	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9820	-260	5	-2.58	397677510	40345	323.48	10080	10080	9730	13100	7060	10080	9856.92	0.78	-13287	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1239	55.48	2.46	12	0.32	177.00	3995.00	16320	20230719	-39.83	9730	20240722	0.92	14100	-30.35	20240229	9730	0.92	20240722	14270	-31.18	20230731	9730	0.92	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
62	20240722	121113	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9830	-250	5	-2.48	331648720	33616	269.53	10080	10080	9730	13100	7060	10080	9865.80	0.78	-11787	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1240	55.54	2.46	12	0.27	177.00	3995.00	16320	20230719	-39.77	9730	20240722	1.03	14100	-30.28	20240229	9730	1.03	20240722	14270	-31.11	20230731	9730	1.03	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
63	20240722	111110	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9810	-270	5	-2.68	308325280	31246	250.53	10080	10080	9730	13100	7060	10080	9867.67	0.78	-11653	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1237	55.42	2.46	12	0.25	177.00	3995.00	16320	20230719	-39.89	9730	20240722	0.82	14100	-30.43	20240229	9730	0.82	20240722	14270	-31.25	20230731	9730	0.82	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
64	20240722	101110	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9890	-190	5	-1.88	195199500	19694	157.91	10080	10080	9850	13100	7060	10080	9911.62	0.78	-7545	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1248	55.88	2.48	12	0.16	177.00	3995.00	16320	20230719	-39.40	9850	20240722	0.41	14100	-29.86	20240229	9850	0.41	20240722	14270	-30.69	20230731	9850	0.41	20240722	3.20	N	311320	500	63 억	98488	N	N	N	N
65	20240722	091115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-40	5	-0.40	42899300	4315	34.60	10080	10080	9900	13100	7060	10080	9941.90	0.78	205	10386	10232	10136	9982	9886	10185	9935	63	3020	500	7250	10	1	12614560	1267	56.72	2.51	12	0.03	177.00	3995.00	16320	20230719	-38.48	9880	20240530	1.62	14100	-28.79	20240229	9880	1.62	20240530	14270	-29.64	20230731	9880	1.62	20240530	3.20	N	311320	500	63 억	98488	N	N	N	N
66	20240719	161044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-90	5	-0.88	126278780	12470	31.37	10170	10290	10040	13220	7120	10170	10127.17	0.81	-2624	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1272	56.95	2.52	12	0.10	177.00	3995.00	16320	20230719	-38.24	9880	20240530	2.02	14100	-28.51	20240229	9880	2.02	20240530	16320	-38.24	20230719	9880	2.02	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
67	20240719	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-80	5	-0.79	118673800	11716	29.47	10170	10290	10040	13220	7120	10170	10129.21	0.81	-2585	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1273	57.01	2.53	12	0.09	177.00	3995.00	16320	20230719	-38.17	9880	20240530	2.13	14100	-28.44	20240229	9880	2.13	20240530	16320	-38.17	20230719	9880	2.13	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
68	20240719	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-40	5	-0.39	109705540	10827	27.23	10170	10290	10040	13220	7120	10170	10132.59	0.81	-2550	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1278	57.23	2.54	12	0.09	177.00	3995.00	16320	20230719	-37.93	9880	20240530	2.53	14100	-28.16	20240229	9880	2.53	20240530	16320	-37.93	20230719	9880	2.53	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
69	20240719	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	20	2	0.20	73258040	7212	18.14	10170	10290	10060	13220	7120	10170	10157.80	0.81	-2560	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1285	57.57	2.55	12	0.06	177.00	3995.00	16320	20230719	-37.56	9880	20240530	3.14	14100	-27.73	20240229	9880	3.14	20240530	16320	-37.56	20230719	9880	3.14	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
70	20240719	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	50	2	0.49	53736810	5293	13.31	10170	10290	10060	13220	7120	10170	10152.43	0.81	-1402	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1289	57.74	2.56	12	0.04	177.00	3995.00	16320	20230719	-37.38	9880	20240530	3.44	14100	-27.52	20240229	9880	3.44	20240530	16320	-37.38	20230719	9880	3.44	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
71	20240719	111058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	33036400	3266	8.22	10170	10240	10060	13220	7120	10170	10115.25	0.81	-945	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1287	57.63	2.55	12	0.03	177.00	3995.00	16320	20230719	-37.50	9880	20240530	3.24	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
72	20240719	101041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-30	5	-0.29	8711130	857	2.16	10170	10240	10120	13220	7120	10170	10164.68	0.81	-26	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1279	57.29	2.54	12	0.01	177.00	3995.00	16320	20230719	-37.87	9880	20240530	2.63	14100	-28.09	20240229	9880	2.63	20240530	16320	-37.87	20230719	9880	2.63	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
73	20240719	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	-10	5	-0.10	5721800	562	1.41	10170	10240	10160	13220	7120	10170	10181.14	0.81	-13	10343	10256	10123	10036	9903	10300	10080	63	3050	500	7320	10	1	12614560	1282	57.40	2.54	12	0.00	177.00	3995.00	16320	20230719	-37.75	9880	20240530	2.83	14100	-27.94	20240229	9880	2.83	20240530	16320	-37.75	20230719	9880	2.83	20240530	3.25	N	311320	500	63 억	102018	N	N	N	N
74	20240718	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-40	5	-0.39	398524010	39713	119.59	10120	10210	9990	13270	7150	10210	10034.27	0.82	-1099	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1283	57.46	2.55	12	0.31	177.00	3995.00	16320	20230719	-37.68	9880	20240530	2.94	14100	-27.87	20240229	9880	2.94	20240530	16320	-37.68	20230719	9880	2.94	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
75	20240718	151048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-40	5	-0.39	384223940	38306	115.36	10120	10210	9990	13270	7150	10210	10030.39	0.82	-1417	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1283	57.46	2.55	12	0.30	177.00	3995.00	16320	20230719	-37.68	9880	20240530	2.94	14100	-27.87	20240229	9880	2.94	20240530	16320	-37.68	20230719	9880	2.94	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
76	20240718	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-140	5	-1.37	351053900	35022	105.47	10120	10210	9990	13270	7150	10210	10023.81	0.82	-2688	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1270	56.89	2.52	12	0.28	177.00	3995.00	16320	20230719	-38.30	9880	20240530	1.92	14100	-28.58	20240229	9880	1.92	20240530	16320	-38.30	20230719	9880	1.92	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
77	20240718	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-150	5	-1.47	329912030	32916	99.12	10120	10210	9990	13270	7150	10210	10022.85	0.82	-2261	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1269	56.84	2.52	12	0.26	177.00	3995.00	16320	20230719	-38.36	9880	20240530	1.82	14100	-28.65	20240229	9880	1.82	20240530	16320	-38.36	20230719	9880	1.82	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
78	20240718	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-160	5	-1.57	295471230	29476	88.76	10120	10210	9990	13270	7150	10210	10024.13	0.82	-2362	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1268	56.78	2.52	12	0.23	177.00	3995.00	16320	20230719	-38.42	9880	20240530	1.72	14100	-28.72	20240229	9880	1.72	20240530	16320	-38.42	20230719	9880	1.72	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
79	20240718	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-220	5	-2.15	286048400	28536	85.93	10120	10210	9990	13270	7150	10210	10024.12	0.82	-2153	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1260	56.44	2.50	12	0.23	177.00	3995.00	16320	20230719	-38.79	9880	20240530	1.11	14100	-29.15	20240229	9880	1.11	20240530	16320	-38.79	20230719	9880	1.11	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
80	20240718	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-160	5	-1.57	214931150	21436	64.55	10120	10210	10000	13270	7150	10210	10026.64	0.82	-1910	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1268	56.78	2.52	12	0.17	177.00	3995.00	16320	20230719	-38.42	9880	20240530	1.72	14100	-28.72	20240229	9880	1.72	20240530	16320	-38.42	20230719	9880	1.72	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
81	20240718	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-210	5	-2.06	79016500	7874	23.71	10120	10210	10000	13270	7150	10210	10035.12	0.82	-4117	10496	10352	10266	10122	10036	10310	10080	63	3060	500	7350	10	1	12614560	1261	56.50	2.50	12	0.06	177.00	3995.00	16320	20230719	-38.73	9880	20240530	1.21	14100	-29.08	20240229	9880	1.21	20240530	16320	-38.73	20230719	9880	1.21	20240530	3.17	N	311320	500	63 억	103256	N	N	N	N
82	20240717	161134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-180	5	-1.73	339124390	33117	43.08	10310	10410	10180	13500	7280	10390	10239.74	0.85	-3414	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1288	57.68	2.56	12	0.26	177.00	3995.00	16320	20230719	-37.44	9880	20240530	3.34	14100	-27.59	20240229	9880	3.34	20240530	16320	-37.44	20230719	9880	3.34	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
83	20240717	151140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-140	5	-1.35	297830440	29071	37.81	10310	10410	10180	13500	7280	10390	10244.43	0.85	-1813	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1293	57.91	2.57	12	0.23	177.00	3995.00	16320	20230719	-37.19	9880	20240530	3.74	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
84	20240717	141137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-130	5	-1.25	231134110	22546	29.33	10310	10410	10180	13500	7280	10390	10251.05	0.85	-2050	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1294	57.97	2.57	12	0.18	177.00	3995.00	16320	20230719	-37.13	9880	20240530	3.85	14100	-27.23	20240229	9880	3.85	20240530	16320	-37.13	20230719	9880	3.85	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
85	20240717	131134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-140	5	-1.35	216796580	21145	27.50	10310	10410	10180	13500	7280	10390	10252.20	0.85	-2301	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1293	57.91	2.57	12	0.17	177.00	3995.00	16320	20230719	-37.19	9880	20240530	3.74	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
86	20240717	121136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-130	5	-1.25	148271890	14444	18.79	10310	10410	10180	13500	7280	10390	10264.42	0.85	-2967	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1294	57.97	2.57	12	0.11	177.00	3995.00	16320	20230719	-37.13	9880	20240530	3.85	14100	-27.23	20240229	9880	3.85	20240530	16320	-37.13	20230719	9880	3.85	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
87	20240717	111137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	-190	5	-1.83	134308750	13083	17.02	10310	10410	10180	13500	7280	10390	10264.94	0.85	-2873	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1287	57.63	2.55	12	0.10	177.00	3995.00	16320	20230719	-37.50	9880	20240530	3.24	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
88	20240717	101141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	-100	5	-0.96	52172980	5043	6.56	10310	10410	10270	13500	7280	10390	10344.73	0.85	-1696	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1298	58.14	2.58	12	0.04	177.00	3995.00	16320	20230719	-36.95	9880	20240530	4.15	14100	-27.02	20240229	9880	4.15	20240530	16320	-36.95	20230719	9880	4.15	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
89	20240717	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	20	2	0.19	8163180	789	1.03	10310	10410	10310	13500	7280	10390	10339.88	0.85	450	10883	10636	10453	10206	10023	10545	10115	63	3110	500	7480	10	1	12614560	1313	58.81	2.61	12	0.01	177.00	3995.00	16320	20230719	-36.21	9880	20240530	5.36	14100	-26.17	20240229	9880	5.36	20240530	16320	-36.21	20230719	9880	5.36	20240530	3.22	N	311320	500	63 억	106672	N	N	N	N
90	20240716	161138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	-250	5	-2.35	789580950	76355	327.51	10700	10700	10270	13830	7450	10640	10340.92	0.67	-30044	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1311	58.70	2.60	12	0.61	177.00	3995.00	16320	20230719	-36.34	9880	20240530	5.16	14100	-26.31	20240229	9880	5.16	20240530	16320	-36.34	20230719	9880	5.16	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
91	20240716	151152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-310	5	-2.91	773013110	74753	320.64	10700	10700	10270	13830	7450	10640	10340.90	0.67	-28872	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1303	58.36	2.59	12	0.59	177.00	3995.00	16320	20230719	-36.70	9880	20240530	4.55	14100	-26.74	20240229	9880	4.55	20240530	16320	-36.70	20230719	9880	4.55	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
92	20240716	141146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-300	5	-2.82	666815780	64477	276.56	10700	10700	10270	13830	7450	10640	10341.92	0.67	-27222	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1304	58.42	2.59	12	0.51	177.00	3995.00	16320	20230719	-36.64	9880	20240530	4.66	14100	-26.67	20240229	9880	4.66	20240530	16320	-36.64	20230719	9880	4.66	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
93	20240716	131146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-300	5	-2.82	549759870	53143	227.94	10700	10700	10270	13830	7450	10640	10344.92	0.67	-26180	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1304	58.42	2.59	12	0.42	177.00	3995.00	16320	20230719	-36.64	9880	20240530	4.66	14100	-26.67	20240229	9880	4.66	20240530	16320	-36.64	20230719	9880	4.66	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
94	20240716	121143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-300	5	-2.82	391147130	37768	162.00	10700	10700	10280	13830	7450	10640	10356.58	0.67	-23544	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1304	58.42	2.59	12	0.30	177.00	3995.00	16320	20230719	-36.64	9880	20240530	4.66	14100	-26.67	20240229	9880	4.66	20240530	16320	-36.64	20230719	9880	4.66	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
95	20240716	111145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-290	5	-2.73	252590260	24329	104.35	10700	10700	10300	13830	7450	10640	10382.27	0.67	-16724	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1306	58.47	2.59	12	0.19	177.00	3995.00	16320	20230719	-36.58	9880	20240530	4.76	14100	-26.60	20240229	9880	4.76	20240530	16320	-36.58	20230719	9880	4.76	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
96	20240716	101145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-190	5	-1.79	57892430	5510	23.63	10700	10700	10430	13830	7450	10640	10506.79	0.67	-4175	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1318	59.04	2.62	12	0.04	177.00	3995.00	16320	20230719	-35.97	9880	20240530	5.77	14100	-25.89	20240229	9880	5.77	20240530	16320	-35.97	20230719	9880	5.77	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
97	20240716	091144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-40	5	-0.38	7792220	734	3.15	10700	10700	10600	13830	7450	10640	10616.10	0.67	-129	10840	10740	10600	10500	10360	10670	10430	63	3190	500	7660	10	1	12614560	1337	59.89	2.65	12	0.01	177.00	3995.00	16320	20230719	-35.05	9880	20240530	7.29	14100	-24.82	20240229	9880	7.29	20240530	16320	-35.05	20230719	9880	7.29	20240530	3.27	N	311320	500	63 억	84682	N	N	N	N
98	20240715	161126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-60	5	-0.56	245757980	23294	68.94	10700	10700	10460	13910	7490	10700	10550.04	0.67	-412	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1342	60.11	2.66	12	0.18	177.00	3995.00	16320	20230719	-34.80	9880	20240530	7.69	14100	-24.54	20240229	9880	7.69	20240530	16320	-34.80	20230719	9880	7.69	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
99	20240715	151134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-120	5	-1.12	242789420	23015	68.12	10700	10700	10460	13910	7490	10700	10549.18	0.67	-415	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1335	59.77	2.65	12	0.18	177.00	3995.00	16320	20230719	-35.17	9880	20240530	7.09	14100	-24.96	20240229	9880	7.09	20240530	16320	-35.17	20230719	9880	7.09	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
100	20240715	141131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-150	5	-1.40	199330690	18899	55.94	10700	10700	10460	13910	7490	10700	10547.16	0.67	-2948	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1331	59.60	2.64	12	0.15	177.00	3995.00	16320	20230719	-35.36	9880	20240530	6.78	14100	-25.18	20240229	9880	6.78	20240530	16320	-35.36	20230719	9880	6.78	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
101	20240715	131133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	-240	5	-2.24	165591670	15678	46.40	10700	10700	10460	13910	7490	10700	10562.04	0.67	-3612	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1319	59.10	2.62	12	0.12	177.00	3995.00	16320	20230719	-35.91	9880	20240530	5.87	14100	-25.82	20240229	9880	5.87	20240530	16320	-35.91	20230719	9880	5.87	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
102	20240715	121132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-180	5	-1.68	113866360	10750	31.82	10700	10700	10520	13910	7490	10700	10592.22	0.67	-3311	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1327	59.44	2.63	12	0.09	177.00	3995.00	16320	20230719	-35.54	9880	20240530	6.48	14100	-25.39	20240229	9880	6.48	20240530	16320	-35.54	20230719	9880	6.48	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
103	20240715	111132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-120	5	-1.12	93913140	8856	26.21	10700	10700	10530	13910	7490	10700	10604.46	0.67	-2286	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1335	59.77	2.65	12	0.07	177.00	3995.00	16320	20230719	-35.17	9880	20240530	7.09	14100	-24.96	20240229	9880	7.09	20240530	16320	-35.17	20230719	9880	7.09	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
104	20240715	101130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-40	5	-0.37	54903510	5166	15.29	10700	10700	10590	13910	7490	10700	10627.86	0.67	-1567	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1345	60.23	2.67	12	0.04	177.00	3995.00	16320	20230719	-34.68	9880	20240530	7.89	14100	-24.40	20240229	9880	7.89	20240530	16320	-34.68	20230719	9880	7.89	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
105	20240715	091132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-50	5	-0.47	35084380	3299	9.76	10700	10700	10600	13910	7490	10700	10634.85	0.67	-123	10960	10830	10700	10570	10440	10765	10505	63	3210	500	7700	10	1	12614560	1343	60.17	2.67	12	0.03	177.00	3995.00	16320	20230719	-34.74	9880	20240530	7.79	14100	-24.47	20240229	9880	7.79	20240530	16320	-34.74	20230719	9880	7.79	20240530	3.26	N	311320	500	63 억	85130	N	N	N	N
106	20240712	161123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-150	5	-1.38	359990800	33783	203.93	10750	10830	10570	14100	7600	10850	10655.97	0.59	6686	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1350	60.45	2.68	12	0.27	177.00	3995.00	16320	20230719	-34.44	9880	20240530	8.30	14100	-24.11	20240229	9880	8.30	20240530	16320	-34.44	20230719	9880	8.30	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
107	20240712	151130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	-190	5	-1.75	291814260	27384	165.30	10750	10830	10570	14100	7600	10850	10656.38	0.59	3429	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1345	60.23	2.67	12	0.22	177.00	3995.00	16320	20230719	-34.68	9880	20240530	7.89	14100	-24.40	20240229	9880	7.89	20240530	16320	-34.68	20230719	9880	7.89	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
108	20240712	141133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-110	5	-1.01	262654210	24651	148.80	10750	10830	10570	14100	7600	10850	10654.91	0.59	5127	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1355	60.68	2.69	12	0.20	177.00	3995.00	16320	20230719	-34.19	9880	20240530	8.70	14100	-23.83	20240229	9880	8.70	20240530	16320	-34.19	20230719	9880	8.70	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
109	20240712	131128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-130	5	-1.20	229523460	21553	130.10	10750	10830	10570	14100	7600	10850	10649.26	0.59	3534	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1352	60.56	2.68	12	0.17	177.00	3995.00	16320	20230719	-34.31	9880	20240530	8.50	14100	-23.97	20240229	9880	8.50	20240530	16320	-34.31	20230719	9880	8.50	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
110	20240712	121129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-180	5	-1.66	203047330	19074	115.14	10750	10830	10570	14100	7600	10850	10645.24	0.59	3296	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1346	60.28	2.67	12	0.15	177.00	3995.00	16320	20230719	-34.62	9880	20240530	8.00	14100	-24.33	20240229	9880	8.00	20240530	16320	-34.62	20230719	9880	8.00	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
111	20240712	111126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-130	5	-1.20	170737470	16047	96.87	10750	10830	10570	14100	7600	10850	10639.84	0.59	982	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1352	60.56	2.68	12	0.13	177.00	3995.00	16320	20230719	-34.31	9880	20240530	8.50	14100	-23.97	20240229	9880	8.50	20240530	16320	-34.31	20230719	9880	8.50	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
112	20240712	101127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-200	5	-1.84	137482770	12927	78.03	10750	10830	10570	14100	7600	10850	10635.32	0.59	725	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1343	60.17	2.67	12	0.10	177.00	3995.00	16320	20230719	-34.74	9880	20240530	7.79	14100	-24.47	20240229	9880	7.79	20240530	16320	-34.74	20230719	9880	7.79	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
113	20240712	091124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-110	5	-1.01	29014730	2706	16.33	10750	10830	10650	14100	7600	10850	10722.37	0.59	-734	11123	10986	10893	10756	10663	10940	10710	63	3250	500	7810	10	1	12614560	1355	60.68	2.69	12	0.02	177.00	3995.00	16320	20230719	-34.19	9880	20240530	8.70	14100	-23.83	20240229	9880	8.70	20240530	16320	-34.19	20230719	9880	8.70	20240530	3.25	N	311320	500	63 억	75023	N	N	N	N
114	20240711	161119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-80	5	-0.73	180387730	16565	87.40	10990	11030	10800	14200	7660	10930	10889.69	0.60	-1105	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1369	61.30	2.72	12	0.13	177.00	3995.00	16320	20230719	-33.52	9880	20240530	9.82	14100	-23.05	20240229	9880	9.82	20240530	16320	-33.52	20230719	9880	9.82	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
115	20240711	151125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-120	5	-1.10	166336120	15266	80.54	10990	11030	10800	14200	7660	10930	10895.85	0.60	-1038	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1364	61.07	2.71	12	0.12	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
116	20240711	141126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	-20	5	-0.18	117680480	10782	56.89	10990	11030	10800	14200	7660	10930	10914.53	0.60	1050	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1376	61.64	2.73	12	0.09	177.00	3995.00	16320	20230719	-33.15	9880	20240530	10.43	14100	-22.62	20240229	9880	10.43	20240530	16320	-33.15	20230719	9880	10.43	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
117	20240711	131124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	30	2	0.27	95308850	8729	46.05	10990	11030	10800	14200	7660	10930	10918.64	0.60	2081	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1383	61.92	2.74	12	0.07	177.00	3995.00	16320	20230719	-32.84	9880	20240530	10.93	14100	-22.27	20240229	9880	10.93	20240530	16320	-32.84	20230719	9880	10.93	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
118	20240711	121123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	50	2	0.46	92707670	8491	44.80	10990	11030	10800	14200	7660	10930	10918.35	0.60	2198	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1385	62.03	2.75	12	0.07	177.00	3995.00	16320	20230719	-32.72	9880	20240530	11.13	14100	-22.13	20240229	9880	11.13	20240530	16320	-32.72	20230719	9880	11.13	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
119	20240711	111120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	40	2	0.37	73279050	6716	35.43	10990	11030	10800	14200	7660	10930	10911.12	0.60	2125	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1384	61.98	2.75	12	0.05	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
120	20240711	101123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-30	5	-0.27	62859030	5762	30.40	10990	11030	10800	14200	7660	10930	10909.24	0.60	1704	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1375	61.58	2.73	12	0.05	177.00	3995.00	16320	20230719	-33.21	9880	20240530	10.32	14100	-22.70	20240229	9880	10.32	20240530	16320	-33.21	20230719	9880	10.32	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
121	20240711	091119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	70	2	0.64	3095150	283	1.49	10990	11000	10850	14200	7660	10930	10936.93	0.60	-36	11223	11076	10953	10806	10683	11015	10745	63	3270	500	7860	10	1	12614560	1388	62.15	2.75	12	0.00	177.00	3995.00	16320	20230719	-32.60	9880	20240530	11.34	14100	-21.99	20240229	9880	11.34	20240530	16320	-32.60	20230719	9880	11.34	20240530	3.20	N	311320	500	63 억	76117	N	N	N	N
122	20240710	161114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	-40	5	-0.36	205799280	18779	59.11	10940	11100	10830	14260	7680	10970	10959.02	0.63	-3658	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1379	61.75	2.74	12	0.15	177.00	3995.00	16320	20230719	-33.03	9880	20240530	10.63	14100	-22.48	20240229	9880	10.63	20240530	16320	-33.03	20230719	9880	10.63	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
123	20240710	151119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	40	2	0.36	194942840	17787	55.98	10940	11100	10830	14260	7680	10970	10959.85	0.63	-3753	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1389	62.20	2.76	12	0.14	177.00	3995.00	16320	20230719	-32.54	9880	20240530	11.44	14100	-21.91	20240229	9880	11.44	20240530	16320	-32.54	20230719	9880	11.44	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
124	20240710	141119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	70	2	0.64	176900210	16146	50.82	10940	11100	10830	14260	7680	10970	10956.29	0.63	-3498	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1393	62.37	2.76	12	0.13	177.00	3995.00	16320	20230719	-32.35	9880	20240530	11.74	14100	-21.70	20240229	9880	11.74	20240530	16320	-32.35	20230719	9880	11.74	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
125	20240710	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	-10	5	-0.09	142259580	12987	40.88	10940	11100	10830	14260	7680	10970	10954.00	0.63	-4247	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1383	61.92	2.74	12	0.10	177.00	3995.00	16320	20230719	-32.84	9880	20240530	10.93	14100	-22.27	20240229	9880	10.93	20240530	16320	-32.84	20230719	9880	10.93	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
126	20240710	121116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-30	5	-0.27	133321080	12171	38.31	10940	11100	10830	14260	7680	10970	10954.00	0.63	-3986	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1380	61.81	2.74	12	0.10	177.00	3995.00	16320	20230719	-32.97	9880	20240530	10.73	14100	-22.41	20240229	9880	10.73	20240530	16320	-32.97	20230719	9880	10.73	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
127	20240710	111118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	0	3	0.00	122641090	11195	35.24	10940	11100	10830	14260	7680	10970	10954.99	0.63	-3113	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1384	61.98	2.75	12	0.09	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
128	20240710	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11100	130	2	1.19	92716250	8469	26.66	10940	11100	10830	14260	7680	10970	10947.72	0.63	-1967	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1400	62.71	2.78	12	0.07	177.00	3995.00	16320	20230719	-31.99	9880	20240530	12.35	14100	-21.28	20240229	9880	12.35	20240530	16320	-31.99	20230719	9880	12.35	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
129	20240710	091119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-30	5	-0.27	16298820	1501	4.72	10940	10940	10830	14260	7680	10970	10858.64	0.63	89	11323	11146	10953	10776	10583	11235	10865	63	3290	500	7890	10	1	12614560	1380	61.81	2.74	12	0.01	177.00	3995.00	16320	20230719	-32.97	9880	20240530	10.73	14100	-22.41	20240229	9880	10.73	20240530	16320	-32.97	20230719	9880	10.73	20240530	3.21	N	311320	500	63 억	79604	N	N	N	N
130	20240709	161111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	190	2	1.76	348223340	31731	158.38	10800	11130	10760	14010	7550	10780	10974.23	0.63	400	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1384	61.98	2.75	12	0.25	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
131	20240709	151117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	190	2	1.76	342704170	31226	155.86	10800	11130	10760	14010	7550	10780	10974.96	0.63	477	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1384	61.98	2.75	12	0.25	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
132	20240709	141117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	220	2	2.04	305910140	27868	139.10	10800	11130	10760	14010	7550	10780	10977.11	0.63	857	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1388	62.15	2.75	12	0.22	177.00	3995.00	16320	20230719	-32.60	9880	20240530	11.34	14100	-21.99	20240229	9880	11.34	20240530	16320	-32.60	20230719	9880	11.34	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
133	20240709	131121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	250	2	2.32	277376390	25277	126.16	10800	11130	10760	14010	7550	10780	10973.47	0.63	1306	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1391	62.32	2.76	12	0.20	177.00	3995.00	16320	20230719	-32.41	9880	20240530	11.64	14100	-21.77	20240229	9880	11.64	20240530	16320	-32.41	20230719	9880	11.64	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
134	20240709	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	260	2	2.41	245793800	22417	111.89	10800	11130	10760	14010	7550	10780	10964.62	0.63	1276	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1393	62.37	2.76	12	0.18	177.00	3995.00	16320	20230719	-32.35	9880	20240530	11.74	14100	-21.70	20240229	9880	11.74	20240530	16320	-32.35	20230719	9880	11.74	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
135	20240709	111122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	260	2	2.41	216043440	19710	98.38	10800	11130	10760	14010	7550	10780	10961.11	0.63	940	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1393	62.37	2.76	12	0.16	177.00	3995.00	16320	20230719	-32.35	9880	20240530	11.74	14100	-21.70	20240229	9880	11.74	20240530	16320	-32.35	20230719	9880	11.74	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
136	20240709	101118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	130	2	1.21	101926070	9358	46.71	10800	10930	10760	14010	7550	10780	10891.86	0.63	-316	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1376	61.64	2.73	12	0.07	177.00	3995.00	16320	20230719	-33.15	9880	20240530	10.43	14100	-22.62	20240229	9880	10.43	20240530	16320	-33.15	20230719	9880	10.43	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
137	20240709	091114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	50	2	0.46	2907280	269	1.34	10800	10830	10760	14010	7550	10780	10807.73	0.63	-96	10920	10850	10750	10680	10580	10885	10715	63	3230	500	7760	10	1	12614560	1366	61.19	2.71	12	0.00	177.00	3995.00	16320	20230719	-33.64	9880	20240530	9.62	14100	-23.19	20240229	9880	9.62	20240530	16320	-33.64	20230719	9880	9.62	20240530	3.20	N	311320	500	63 억	79126	N	N	N	N
138	20240708	161108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	30	2	0.28	215731430	20035	75.08	10750	10820	10650	13970	7530	10750	10767.73	0.68	-6135	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1360	60.90	2.70	12	0.16	177.00	3995.00	16320	20230719	-33.95	9880	20240530	9.11	14100	-23.55	20240229	9880	9.11	20240530	16320	-33.95	20230719	9880	9.11	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
139	20240708	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	20	2	0.19	210968370	19593	73.42	10750	10820	10650	13970	7530	10750	10767.54	0.68	-6198	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1359	60.85	2.70	12	0.16	177.00	3995.00	16320	20230719	-34.01	9880	20240530	9.01	14100	-23.62	20240229	9880	9.01	20240530	16320	-34.01	20230719	9880	9.01	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
140	20240708	141113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	60	2	0.56	197782070	18371	68.84	10750	10820	10650	13970	7530	10750	10765.99	0.68	-6076	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1364	61.07	2.71	12	0.15	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
141	20240708	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	10	2	0.09	181018160	16816	63.01	10750	10820	10650	13970	7530	10750	10764.64	0.68	-6854	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1357	60.79	2.69	12	0.13	177.00	3995.00	16320	20230719	-34.07	9880	20240530	8.91	14100	-23.69	20240229	9880	8.91	20240530	16320	-34.07	20230719	9880	8.91	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
142	20240708	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	60	2	0.56	158812610	14743	55.25	10750	10820	10650	13970	7530	10750	10772.07	0.68	-7055	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1364	61.07	2.71	12	0.12	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
143	20240708	111107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	60	2	0.56	128924630	11958	44.81	10750	10820	10650	13970	7530	10750	10781.45	0.68	-6884	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1364	61.07	2.71	12	0.09	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
144	20240708	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	30	2	0.28	35260990	3283	12.30	10750	10820	10650	13970	7530	10750	10740.48	0.68	-681	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1360	60.90	2.70	12	0.03	177.00	3995.00	16320	20230719	-33.95	9880	20240530	9.11	14100	-23.55	20240229	9880	9.11	20240530	16320	-33.95	20230719	9880	9.11	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
145	20240708	091107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	50	2	0.47	20038020	1868	7.00	10750	10800	10650	13970	7530	10750	10726.99	0.68	-889	11070	10910	10720	10560	10370	10815	10465	63	3220	500	7740	10	1	12614560	1362	61.02	2.70	12	0.01	177.00	3995.00	16320	20230719	-33.82	9880	20240530	9.31	14100	-23.40	20240229	9880	9.31	20240530	16320	-33.82	20230719	9880	9.31	20240530	3.20	N	311320	500	63 억	85481	N	N	N	N
146	20240705	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	-130	5	-1.19	284160940	26634	94.24	10880	10880	10530	14140	7620	10880	10669.10	0.71	-3927	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1356	60.73	2.69	12	0.21	177.00	3995.00	16320	20230719	-34.13	9880	20240530	8.81	14100	-23.76	20240229	9880	8.81	20240530	16320	-34.13	20230719	9880	8.81	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
147	20240705	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	-200	5	-1.84	265922040	24926	88.20	10880	10880	10530	14140	7620	10880	10668.46	0.71	-3675	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1347	60.34	2.67	12	0.20	177.00	3995.00	16320	20230719	-34.56	9880	20240530	8.10	14100	-24.26	20240229	9880	8.10	20240530	16320	-34.56	20230719	9880	8.10	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
148	20240705	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-110	5	-1.01	218049810	20455	72.38	10880	10880	10530	14140	7620	10880	10659.98	0.71	-310	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1359	60.85	2.70	12	0.16	177.00	3995.00	16320	20230719	-34.01	9880	20240530	9.01	14100	-23.62	20240229	9880	9.01	20240530	16320	-34.01	20230719	9880	9.01	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
149	20240705	131105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-110	5	-1.01	164341830	15454	54.68	10880	10880	10530	14140	7620	10880	10634.26	0.71	895	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1359	60.85	2.70	12	0.12	177.00	3995.00	16320	20230719	-34.01	9880	20240530	9.01	14100	-23.62	20240229	9880	9.01	20240530	16320	-34.01	20230719	9880	9.01	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
150	20240705	121105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-100	5	-0.92	159334220	14989	53.04	10880	10880	10530	14140	7620	10880	10630.08	0.71	1123	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1360	60.90	2.70	12	0.12	177.00	3995.00	16320	20230719	-33.95	9880	20240530	9.11	14100	-23.55	20240229	9880	9.11	20240530	16320	-33.95	20230719	9880	9.11	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
151	20240705	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-180	5	-1.65	146118030	13756	48.67	10880	10880	10530	14140	7620	10880	10622.13	0.71	1033	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1350	60.45	2.68	12	0.11	177.00	3995.00	16320	20230719	-34.44	9880	20240530	8.30	14100	-24.11	20240229	9880	8.30	20240530	16320	-34.44	20230719	9880	8.30	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
152	20240705	101102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-180	5	-1.65	96457950	9105	32.22	10880	10880	10530	14140	7620	10880	10593.95	0.71	3461	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1350	60.45	2.68	12	0.07	177.00	3995.00	16320	20230719	-34.44	9880	20240530	8.30	14100	-24.11	20240229	9880	8.30	20240530	16320	-34.44	20230719	9880	8.30	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
153	20240705	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-140	5	-1.29	5076070	470	1.66	10880	10880	10740	14140	7620	10880	10800.15	0.71	-256	11293	11086	10783	10576	10273	11190	10680	63	3260	500	7830	10	1	12614560	1355	60.68	2.69	12	0.00	177.00	3995.00	16320	20230719	-34.19	9880	20240530	8.70	14100	-23.83	20240229	9880	8.70	20240530	16320	-34.19	20230719	9880	8.70	20240530	3.15	N	311320	500	63 억	90013	N	N	N	N
154	20240704	161058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	380	2	3.62	304370240	28212	39.63	10480	10990	10480	13650	7350	10500	10788.68	0.69	3505	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1372	61.47	2.72	12	0.22	177.00	3995.00	16320	20230719	-33.33	9880	20240530	10.12	14100	-22.84	20240229	9880	10.12	20240530	16320	-33.33	20230719	9880	10.12	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
155	20240704	151102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	390	2	3.71	292025080	27072	38.03	10480	10990	10480	13650	7350	10500	10786.98	0.69	3681	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1374	61.53	2.73	12	0.21	177.00	3995.00	16320	20230719	-33.27	9880	20240530	10.22	14100	-22.77	20240229	9880	10.22	20240530	16320	-33.27	20230719	9880	10.22	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
156	20240704	141101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	490	2	4.67	275859530	25590	35.95	10480	10990	10480	13650	7350	10500	10779.97	0.69	4099	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1386	62.09	2.75	12	0.20	177.00	3995.00	16320	20230719	-32.66	9880	20240530	11.23	14100	-22.06	20240229	9880	11.23	20240530	16320	-32.66	20230719	9880	11.23	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
157	20240704	131101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	290	2	2.76	193008750	17990	25.27	10480	10850	10480	13650	7350	10500	10728.67	0.69	-1833	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1361	60.96	2.70	12	0.14	177.00	3995.00	16320	20230719	-33.88	9880	20240530	9.21	14100	-23.48	20240229	9880	9.21	20240530	16320	-33.88	20230719	9880	9.21	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
158	20240704	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	300	2	2.86	154470720	14422	20.26	10480	10850	10480	13650	7350	10500	10710.77	0.69	-1097	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1362	61.02	2.70	12	0.11	177.00	3995.00	16320	20230719	-33.82	9880	20240530	9.31	14100	-23.40	20240229	9880	9.31	20240530	16320	-33.82	20230719	9880	9.31	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
159	20240704	111059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	160	2	1.52	85861260	8064	11.33	10480	10770	10480	13650	7350	10500	10647.48	0.69	705	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1345	60.23	2.67	12	0.06	177.00	3995.00	16320	20230719	-34.68	9880	20240530	7.89	14100	-24.40	20240229	9880	7.89	20240530	16320	-34.68	20230719	9880	7.89	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
160	20240704	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	150	2	1.43	63517930	5966	8.38	10480	10770	10480	13650	7350	10500	10646.65	0.69	323	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1343	60.17	2.67	12	0.05	177.00	3995.00	16320	20230719	-34.74	9880	20240530	7.79	14100	-24.47	20240229	9880	7.79	20240530	16320	-34.74	20230719	9880	7.79	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
161	20240704	091101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	270	2	2.57	32196880	3034	4.26	10480	10770	10480	13650	7350	10500	10612.02	0.69	327	11613	11056	10773	10216	9933	10915	10075	63	3150	500	7560	10	1	12614560	1359	60.85	2.70	12	0.02	177.00	3995.00	16320	20230719	-34.01	9880	20240530	9.01	14100	-23.62	20240229	9880	9.01	20240530	16320	-34.01	20230719	9880	9.01	20240530	3.19	N	311320	500	63 억	86581	N	N	N	N
162	20240703	161055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-390	5	-3.58	773836000	71178	143.11	10900	11330	10490	14150	7630	10890	10874.82	0.79	-12865	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1325	59.32	2.63	12	0.56	177.00	3995.00	16320	20230719	-35.66	9880	20240530	6.28	14100	-25.53	20240229	9880	6.28	20240530	16320	-35.66	20230719	9880	6.28	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
163	20240703	151059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-370	5	-3.40	715868360	65659	132.02	10900	11330	10520	14150	7630	10890	10902.82	0.79	-11507	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1327	59.44	2.63	12	0.52	177.00	3995.00	16320	20230719	-35.54	9880	20240530	6.48	14100	-25.39	20240229	9880	6.48	20240530	16320	-35.54	20230719	9880	6.48	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
164	20240703	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-310	5	-2.85	629054200	57438	115.49	10900	11330	10570	14150	7630	10890	10951.88	0.79	-7629	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1335	59.77	2.65	12	0.46	177.00	3995.00	16320	20230719	-35.17	9880	20240530	7.09	14100	-24.96	20240229	9880	7.09	20240530	16320	-35.17	20230719	9880	7.09	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
165	20240703	131058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-280	5	-2.57	559921280	50922	102.38	10900	11330	10570	14150	7630	10890	10995.67	0.79	-4870	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1338	59.94	2.66	12	0.40	177.00	3995.00	16320	20230719	-34.99	9880	20240530	7.39	14100	-24.75	20240229	9880	7.39	20240530	16320	-34.99	20230719	9880	7.39	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
166	20240703	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-250	5	-2.30	551299490	50110	100.75	10900	11330	10570	14150	7630	10890	11001.79	0.79	-4695	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1342	60.11	2.66	12	0.40	177.00	3995.00	16320	20230719	-34.80	9880	20240530	7.69	14100	-24.54	20240229	9880	7.69	20240530	16320	-34.80	20230719	9880	7.69	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
167	20240703	111100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	-220	5	-2.02	515934230	46779	94.05	10900	11330	10590	14150	7630	10890	11029.18	0.79	-2481	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1346	60.28	2.67	12	0.37	177.00	3995.00	16320	20230719	-34.62	9880	20240530	8.00	14100	-24.33	20240229	9880	8.00	20240530	16320	-34.62	20230719	9880	8.00	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
168	20240703	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-200	5	-1.84	449808690	40569	81.57	10900	11330	10690	14150	7630	10890	11087.50	0.79	850	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1348	60.40	2.68	12	0.32	177.00	3995.00	16320	20230719	-34.50	9880	20240530	8.20	14100	-24.18	20240229	9880	8.20	20240530	16320	-34.50	20230719	9880	8.20	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
169	20240703	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	150	2	1.38	101760680	9318	18.73	10900	11080	10780	14150	7630	10890	10920.87	0.79	-3278	11270	11080	10700	10510	10130	11175	10605	63	3260	500	7840	10	1	12614560	1393	62.37	2.76	12	0.07	177.00	3995.00	16320	20230719	-32.35	9880	20240530	11.74	14100	-21.70	20240229	9880	11.74	20240530	16320	-32.35	20230719	9880	11.74	20240530	3.19	N	311320	500	63 억	99451	N	N	N	N
170	20240702	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	270	2	2.54	516404430	49156	178.56	10700	10890	10320	13800	7440	10620	10500.42	0.74	6708	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1374	61.53	2.73	12	0.39	177.00	3995.00	16320	20230719	-33.27	9880	20240530	10.22	14100	-22.77	20240229	9880	10.22	20240530	16320	-33.27	20230719	9880	10.22	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
171	20240702	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	230	2	2.17	460378030	43988	159.79	10700	10880	10320	13800	7440	10620	10465.99	0.74	9338	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1369	61.30	2.72	12	0.35	177.00	3995.00	16320	20230719	-33.52	9880	20240530	9.82	14100	-23.05	20240229	9880	9.82	20240530	16320	-33.52	20230719	9880	9.82	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
172	20240702	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-220	5	-2.07	310207940	29734	108.01	10700	10700	10320	13800	7440	10620	10432.77	0.74	2094	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1312	58.76	2.60	12	0.24	177.00	3995.00	16320	20230719	-36.27	9880	20240530	5.26	14100	-26.24	20240229	9880	5.26	20240530	16320	-36.27	20230719	9880	5.26	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
173	20240702	131055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	-190	5	-1.79	285896560	27398	99.52	10700	10700	10320	13800	7440	10620	10434.94	0.74	1198	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1316	58.93	2.61	12	0.22	177.00	3995.00	16320	20230719	-36.09	9880	20240530	5.57	14100	-26.03	20240229	9880	5.57	20240530	16320	-36.09	20230719	9880	5.57	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
174	20240702	121056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-200	5	-1.88	254804220	24414	88.68	10700	10700	10320	13800	7440	10620	10436.81	0.74	-775	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1314	58.87	2.61	12	0.19	177.00	3995.00	16320	20230719	-36.15	9880	20240530	5.47	14100	-26.10	20240229	9880	5.47	20240530	16320	-36.15	20230719	9880	5.47	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
175	20240702	111055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-200	5	-1.88	228354200	21877	79.47	10700	10700	10320	13800	7440	10620	10438.09	0.74	-416	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1314	58.87	2.61	12	0.17	177.00	3995.00	16320	20230719	-36.15	9880	20240530	5.47	14100	-26.10	20240229	9880	5.47	20240530	16320	-36.15	20230719	9880	5.47	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
176	20240702	101055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	-210	5	-1.98	177304430	16949	61.57	10700	10700	10360	13800	7440	10620	10461.06	0.74	-1335	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1313	58.81	2.61	12	0.13	177.00	3995.00	16320	20230719	-36.21	9880	20240530	5.36	14100	-26.17	20240229	9880	5.36	20240530	16320	-36.21	20230719	9880	5.36	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
177	20240702	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	-50	5	-0.47	21004740	1980	7.19	10700	10700	10570	13800	7440	10620	10608.45	0.74	-176	11220	10920	10770	10470	10320	10845	10395	63	3180	500	7640	10	1	12614560	1333	59.72	2.65	12	0.02	177.00	3995.00	16320	20230719	-35.23	9880	20240530	6.98	14100	-25.04	20240229	9880	6.98	20240530	16320	-35.23	20230719	9880	6.98	20240530	3.19	N	311320	500	63 억	92748	N	N	N	N
178	20240701	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-290	5	-2.66	294525360	27425	137.21	11070	11070	10620	14180	7640	10910	10739.89	0.78	-6106	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1340	60.00	2.66	12	0.22	177.00	3995.00	16320	20230719	-34.93	9880	20240530	7.49	14100	-24.68	20240229	9880	7.49	20240530	16320	-34.93	20230719	9880	7.49	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
179	20240701	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-220	5	-2.02	281082060	26160	130.88	11070	11070	10620	14180	7640	10910	10744.73	0.78	-6229	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1348	60.40	2.68	12	0.21	177.00	3995.00	16320	20230719	-34.50	9880	20240530	8.20	14100	-24.18	20240229	9880	8.20	20240530	16320	-34.50	20230719	9880	8.20	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
180	20240701	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-200	5	-1.83	163605640	15148	75.79	11070	11070	10710	14180	7640	10910	10800.48	0.78	-3533	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1351	60.51	2.68	12	0.12	177.00	3995.00	16320	20230719	-34.38	9880	20240530	8.40	14100	-24.04	20240229	9880	8.40	20240530	16320	-34.38	20230719	9880	8.40	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
181	20240701	131052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	-170	5	-1.56	128397590	11868	59.38	11070	11070	10730	14180	7640	10910	10818.81	0.78	-2346	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1355	60.68	2.69	12	0.09	177.00	3995.00	16320	20230719	-34.19	9880	20240530	8.70	14100	-23.83	20240229	9880	8.70	20240530	16320	-34.19	20230719	9880	8.70	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
182	20240701	121052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-140	5	-1.28	118044530	10904	54.55	11070	11070	10750	14180	7640	10910	10825.80	0.78	-2304	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1359	60.85	2.70	12	0.09	177.00	3995.00	16320	20230719	-34.01	9880	20240530	9.01	14100	-23.62	20240229	9880	9.01	20240530	16320	-34.01	20230719	9880	9.01	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
183	20240701	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-100	5	-0.92	66943610	6171	30.87	11070	11070	10800	14180	7640	10910	10848.10	0.78	196	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1364	61.07	2.71	12	0.05	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
184	20240701	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	-30	5	-0.27	37862980	3483	17.43	11070	11070	10800	14180	7640	10910	10870.80	0.78	433	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1372	61.47	2.72	12	0.03	177.00	3995.00	16320	20230719	-33.33	9880	20240530	10.12	14100	-22.84	20240229	9880	10.12	20240530	16320	-33.33	20230719	9880	10.12	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N
185	20240701	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	0	3	0.00	10136120	927	4.64	11070	11070	10910	14180	7640	10910	10934.33	0.78	-4	11243	11076	10923	10756	10603	11160	10840	63	3270	500	7850	10	1	12614560	1376	61.64	2.73	12	0.01	177.00	3995.00	16320	20230719	-33.15	9880	20240530	10.43	14100	-22.62	20240229	9880	10.43	20240530	16320	-33.15	20230719	9880	10.43	20240530	3.21	N	311320	500	63 억	98082	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History