KissMeData/402490/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17500	-30	5	-0.17	1245242000	72528	254.14	17510	17510	16800	22750	12280	17530	17169.03	0.73	6201	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1447	45.10	2.80	12	0.88	388.00	6248.00	65300	20231127	-73.20	16800	20240731	4.17	36250	-51.72	20240315	16800	4.17	20240731	65300	-73.20	20231127	16800	4.17	20240731	2.00	N	402490	500	41 억	59962	N	N	1	N	N
3	20240731	151314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17410	-120	5	-0.68	1126114780	65697	230.20	17510	17510	16800	22750	12280	17530	17141.00	0.73	1907	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1439	44.87	2.79	12	0.79	388.00	6248.00	65300	20231127	-73.34	16800	20240731	3.63	36250	-51.97	20240315	16800	3.63	20240731	65300	-73.34	20231127	16800	3.63	20240731	2.00	N	402490	500	41 억	59962	N	N	7	N	N
4	20240731	141314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17290	-240	5	-1.37	1009381600	58956	206.58	17510	17510	16800	22750	12280	17530	17120.89	0.73	-2300	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1429	44.56	2.77	12	0.71	388.00	6248.00	65300	20231127	-73.52	16800	20240731	2.92	36250	-52.30	20240315	16800	2.92	20240731	65300	-73.52	20231127	16800	2.92	20240731	2.00	N	402490	500	41 억	59962	N	N	7	N	N
5	20240731	131309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17400	-130	5	-0.74	942239420	55080	193.00	17510	17510	16800	22750	12280	17530	17106.70	0.73	-3454	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1438	44.85	2.78	12	0.67	388.00	6248.00	65300	20231127	-73.35	16800	20240731	3.57	36250	-52.00	20240315	16800	3.57	20240731	65300	-73.35	20231127	16800	3.57	20240731	2.00	N	402490	500	41 억	59962	N	N	7	N	N
6	20240731	121308	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	16860	-670	5	-3.82	745216070	43577	152.69	17510	17510	16800	22750	12280	17530	17101.07	0.73	-4052	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1394	43.45	2.70	12	0.53	388.00	6248.00	65300	20231127	-74.18	16800	20240731	0.36	36250	-53.49	20240315	16800	0.36	20240731	65300	-74.18	20231127	16800	0.36	20240731	2.00	N	402490	500	41 억	59962	N	N	7	N	N
7	20240731	111310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17030	-500	5	-2.85	502683720	29219	102.38	17510	17510	17000	22750	12280	17530	17203.93	0.73	-5106	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1408	43.89	2.73	12	0.35	388.00	6248.00	65300	20231127	-73.92	17000	20240731	0.18	36250	-53.02	20240315	17000	0.18	20240731	65300	-73.92	20231127	17000	0.18	20240731	2.00	N	402490	500	41 억	59962	N	N	7	N	N
8	20240731	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17250	-280	5	-1.60	243430320	14091	49.37	17510	17510	17220	22750	12280	17530	17275.48	0.73	-375	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1426	44.46	2.76	12	0.17	388.00	6248.00	65300	20231127	-73.58	17200	20240729	0.29	36250	-52.41	20240315	17200	0.29	20240729	65300	-73.58	20231127	17200	0.29	20240729	2.00	N	402490	500	41 억	59962	N	N	7	N	N
9	20240731	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17260	-270	5	-1.54	42193250	2432	8.52	17510	17510	17260	22750	12280	17530	17348.75	0.73	-1196	18030	17780	17590	17340	17150	17685	17245	41	5220	500	12270	10	1	8265944	1427	44.48	2.76	12	0.03	388.00	6248.00	65300	20231127	-73.57	17200	20240729	0.35	36250	-52.39	20240315	17200	0.35	20240729	65300	-73.57	20231127	17200	0.35	20240729	2.00	N	402490	500	41 억	59962	N	N	7	N	N
10	20240730	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17530	-240	5	-1.35	497781370	28462	83.34	17800	17840	17400	23100	12440	17770	17488.30	0.79	-4478	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1449	45.18	2.81	12	0.34	388.00	6248.00	65300	20231127	-73.15	17200	20240729	1.92	36250	-51.64	20240315	17200	1.92	20240729	65300	-73.15	20231127	17200	1.92	20240729	2.08	N	402490	500	41 억	65162	N	N	7	N	N
11	20240730	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17430	-340	5	-1.91	460078450	26307	77.03	17800	17840	17400	23100	12440	17770	17487.75	0.79	-3996	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1441	44.92	2.79	12	0.32	388.00	6248.00	65300	20231127	-73.31	17200	20240729	1.34	36250	-51.92	20240315	17200	1.34	20240729	65300	-73.31	20231127	17200	1.34	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
12	20240730	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17460	-310	5	-1.74	411095310	23497	68.80	17800	17840	17400	23100	12440	17770	17494.48	0.79	-4189	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1443	45.00	2.79	12	0.28	388.00	6248.00	65300	20231127	-73.26	17200	20240729	1.51	36250	-51.83	20240315	17200	1.51	20240729	65300	-73.26	20231127	17200	1.51	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
13	20240730	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17470	-300	5	-1.69	364348360	20819	60.96	17800	17840	17400	23100	12440	17770	17499.46	0.79	-3537	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1444	45.03	2.80	12	0.25	388.00	6248.00	65300	20231127	-73.25	17200	20240729	1.57	36250	-51.81	20240315	17200	1.57	20240729	65300	-73.25	20231127	17200	1.57	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
14	20240730	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17510	-260	5	-1.46	332460610	18995	55.62	17800	17840	17400	23100	12440	17770	17501.12	0.79	-3611	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1447	45.13	2.80	12	0.23	388.00	6248.00	65300	20231127	-73.19	17200	20240729	1.80	36250	-51.70	20240315	17200	1.80	20240729	65300	-73.19	20231127	17200	1.80	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
15	20240730	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17470	-300	5	-1.69	290259310	16580	48.55	17800	17840	17400	23100	12440	17770	17504.99	0.79	-3913	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1444	45.03	2.80	12	0.20	388.00	6248.00	65300	20231127	-73.25	17200	20240729	1.57	36250	-51.81	20240315	17200	1.57	20240729	65300	-73.25	20231127	17200	1.57	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
16	20240730	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17420	-350	5	-1.97	204863240	11692	34.24	17800	17840	17400	23100	12440	17770	17519.52	0.79	-3417	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1440	44.90	2.79	12	0.14	388.00	6248.00	65300	20231127	-73.32	17200	20240729	1.28	36250	-51.94	20240315	17200	1.28	20240729	65300	-73.32	20231127	17200	1.28	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
17	20240730	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17460	-310	5	-1.74	87367990	4960	14.52	17800	17840	17410	23100	12440	17770	17611.31	0.79	-2799	18230	18000	17600	17370	16970	18115	17485	41	5330	500	12430	10	1	8265944	1443	45.00	2.79	12	0.06	388.00	6248.00	65300	20231127	-73.26	17200	20240729	1.51	36250	-51.83	20240315	17200	1.51	20240729	65300	-73.26	20231127	17200	1.51	20240729	2.08	N	402490	500	41 억	65162	N	N	0	N	N
18	20240729	161232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17770	390	2	2.24	593536470	33783	79.89	17390	17830	17200	22550	12170	17380	17569.08	0.75	3031	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1469	45.80	2.84	12	0.41	388.00	6248.00	65300	20231127	-72.79	17200	20240729	3.31	36250	-50.98	20240315	17200	3.31	20240729	65300	-72.79	20231127	17200	3.31	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
19	20240729	151251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17810	430	2	2.47	562528340	32039	75.77	17390	17830	17200	22550	12170	17380	17557.61	0.75	2905	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1472	45.90	2.85	12	0.39	388.00	6248.00	65300	20231127	-72.73	17200	20240729	3.55	36250	-50.87	20240315	17200	3.55	20240729	65300	-72.73	20231127	17200	3.55	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
20	20240729	141300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17740	360	2	2.07	516145410	29428	69.59	17390	17770	17200	22550	12170	17380	17539.26	0.75	2074	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1466	45.72	2.84	12	0.36	388.00	6248.00	65300	20231127	-72.83	17200	20240729	3.14	36250	-51.06	20240315	17200	3.14	20240729	65300	-72.83	20231127	17200	3.14	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
21	20240729	131257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17670	290	2	1.67	484311860	27630	65.34	17390	17770	17200	22550	12170	17380	17528.48	0.75	1741	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1461	45.54	2.83	12	0.33	388.00	6248.00	65300	20231127	-72.94	17200	20240729	2.73	36250	-51.26	20240315	17200	2.73	20240729	65300	-72.94	20231127	17200	2.73	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
22	20240729	121257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17700	320	2	1.84	398585560	22792	53.90	17390	17750	17200	22550	12170	17380	17487.96	0.75	2796	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1463	45.62	2.83	12	0.28	388.00	6248.00	65300	20231127	-72.89	17200	20240729	2.91	36250	-51.17	20240315	17200	2.91	20240729	65300	-72.89	20231127	17200	2.91	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
23	20240729	111246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17610	230	2	1.32	321046910	18396	43.50	17390	17750	17200	22550	12170	17380	17452.00	0.75	2171	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1456	45.39	2.82	12	0.22	388.00	6248.00	65300	20231127	-73.03	17200	20240729	2.38	36250	-51.42	20240315	17200	2.38	20240729	65300	-73.03	20231127	17200	2.38	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
24	20240729	101242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17580	200	2	1.15	191324770	11024	26.07	17390	17590	17200	22550	12170	17380	17355.29	0.75	2287	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1453	45.31	2.81	12	0.13	388.00	6248.00	65300	20231127	-73.08	17200	20240729	2.21	36250	-51.50	20240315	17200	2.21	20240729	65300	-73.08	20231127	17200	2.21	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
25	20240729	091238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17260	-120	5	-0.69	86352200	4997	11.82	17390	17390	17200	22550	12170	17380	17280.81	0.75	630	17733	17556	17403	17226	17073	17480	17150	41	5170	500	12160	10	1	8265944	1427	44.48	2.76	12	0.06	388.00	6248.00	65300	20231127	-73.57	17200	20240729	0.35	36250	-52.39	20240315	17200	0.35	20240729	65300	-73.57	20231127	17200	0.35	20240729	2.09	N	402490	500	41 억	62207	N	N	0	N	N
26	20240726	161221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17380	-30	5	-0.17	732583320	42197	61.13	17420	17580	17250	22600	12190	17410	17361.00	0.68	6279	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1437	44.79	2.78	12	0.51	388.00	6248.00	65300	20231127	-73.38	17250	20240726	0.75	36250	-52.06	20240315	17250	0.75	20240726	65300	-73.38	20231127	17250	0.75	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
27	20240726	151233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17340	-70	5	-0.40	691013730	39799	57.65	17420	17580	17250	22600	12190	17410	17362.58	0.68	5284	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1433	44.69	2.78	12	0.48	388.00	6248.00	65300	20231127	-73.45	17250	20240726	0.52	36250	-52.17	20240315	17250	0.52	20240726	65300	-73.45	20231127	17250	0.52	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
28	20240726	141233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17400	-10	5	-0.06	602361930	34688	50.25	17420	17580	17250	22600	12190	17410	17365.13	0.68	4630	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1438	44.85	2.78	12	0.42	388.00	6248.00	65300	20231127	-73.35	17250	20240726	0.87	36250	-52.00	20240315	17250	0.87	20240726	65300	-73.35	20231127	17250	0.87	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
29	20240726	131235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17370	-40	5	-0.23	507528240	29219	42.33	17420	17580	17250	22600	12190	17410	17369.79	0.68	3941	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1436	44.77	2.78	12	0.35	388.00	6248.00	65300	20231127	-73.40	17250	20240726	0.70	36250	-52.08	20240315	17250	0.70	20240726	65300	-73.40	20231127	17250	0.70	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
30	20240726	121240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17410	0	3	0.00	461191350	26555	38.47	17420	17580	17250	22600	12190	17410	17367.39	0.68	3735	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1439	44.87	2.79	12	0.32	388.00	6248.00	65300	20231127	-73.34	17250	20240726	0.93	36250	-51.97	20240315	17250	0.93	20240726	65300	-73.34	20231127	17250	0.93	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
31	20240726	111238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17430	20	2	0.11	421761780	24291	35.19	17420	17580	17250	22600	12190	17410	17362.87	0.68	3450	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1441	44.92	2.79	12	0.29	388.00	6248.00	65300	20231127	-73.31	17250	20240726	1.04	36250	-51.92	20240315	17250	1.04	20240726	65300	-73.31	20231127	17250	1.04	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
32	20240726	101231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17390	-20	5	-0.11	278477310	16037	23.23	17420	17580	17250	22600	12190	17410	17364.66	0.68	274	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1437	44.82	2.78	12	0.19	388.00	6248.00	65300	20231127	-73.37	17250	20240726	0.81	36250	-52.03	20240315	17250	0.81	20240726	65300	-73.37	20231127	17250	0.81	20240726	2.09	N	402490	500	41 억	56125	N	N	0	N	N
33	20240726	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17510	100	2	0.57	40226930	2297	3.33	17420	17580	17420	22600	12190	17410	17513.04	0.68	-278	18196	17802	17546	17152	16896	18000	17350	41	5190	500	12180	10	1	8265944	1447	45.13	2.80	12	0.03	388.00	6248.00	65300	20231127	-73.19	17290	20240725	1.27	36250	-51.70	20240315	17290	1.27	20240725	65300	-73.19	20231127	17290	1.27	20240725	2.09	N	402490	500	41 억	56125	N	N	0	N	N
34	20240725	161228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17410	-640	5	-3.55	1192582650	68290	134.84	17400	17940	17290	23450	12640	18050	17463.76	0.62	4742	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1439	44.87	2.79	12	0.83	388.00	6248.00	65300	20231127	-73.34	17290	20240725	0.69	36250	-51.97	20240315	17290	0.69	20240725	65300	-73.34	20231127	17290	0.69	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
35	20240725	151242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17410	-640	5	-3.55	1109103790	63505	125.39	17400	17940	17290	23450	12640	18050	17464.83	0.62	4053	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1439	44.87	2.79	12	0.77	388.00	6248.00	65300	20231127	-73.34	17290	20240725	0.69	36250	-51.97	20240315	17290	0.69	20240725	65300	-73.34	20231127	17290	0.69	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
36	20240725	141238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17670	-380	5	-2.11	990639030	56761	112.07	17400	17940	17290	23450	12640	18050	17452.81	0.62	6384	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1461	45.54	2.83	12	0.69	388.00	6248.00	65300	20231127	-72.94	17290	20240725	2.20	36250	-51.26	20240315	17290	2.20	20240725	65300	-72.94	20231127	17290	2.20	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
37	20240725	131229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17620	-430	5	-2.38	866669940	49757	98.24	17400	17940	17290	23450	12640	18050	17418.05	0.62	8028	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1456	45.41	2.82	12	0.60	388.00	6248.00	65300	20231127	-73.02	17290	20240725	1.91	36250	-51.39	20240315	17290	1.91	20240725	65300	-73.02	20231127	17290	1.91	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
38	20240725	121236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17500	-550	5	-3.05	819397930	47067	92.93	17400	17940	17290	23450	12640	18050	17409.18	0.62	7296	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1447	45.10	2.80	12	0.57	388.00	6248.00	65300	20231127	-73.20	17290	20240725	1.21	36250	-51.72	20240315	17290	1.21	20240725	65300	-73.20	20231127	17290	1.21	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
39	20240725	111234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17400	-650	5	-3.60	666789430	38351	75.72	17400	17940	17290	23450	12640	18050	17386.49	0.62	3680	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1438	44.85	2.78	12	0.46	388.00	6248.00	65300	20231127	-73.35	17290	20240725	0.64	36250	-52.00	20240315	17290	0.64	20240725	65300	-73.35	20231127	17290	0.64	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
40	20240725	101226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17410	-640	5	-3.55	512673790	29478	58.20	17400	17940	17300	23450	12640	18050	17391.74	0.62	1928	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1439	44.87	2.79	12	0.36	388.00	6248.00	65300	20231127	-73.34	17300	20240725	0.64	36250	-51.97	20240315	17300	0.64	20240725	65300	-73.34	20231127	17300	0.64	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
41	20240725	091221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17410	-640	5	-3.55	214029420	12295	24.28	17400	17940	17310	23450	12640	18050	17407.84	0.62	483	18670	18360	18190	17880	17710	18515	18035	41	5400	500	12630	10	1	8265944	1439	44.87	2.79	12	0.15	388.00	6248.00	65300	20231127	-73.34	17310	20240725	0.58	36250	-51.97	20240315	17310	0.58	20240725	65300	-73.34	20231127	17310	0.58	20240725	2.19	N	402490	500	41 억	51587	N	N	1	N	N
42	20240724	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18050	30	2	0.17	914891030	50132	107.95	18040	18500	18020	23400	12620	18020	18250.41	0.62	694	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1492	46.52	2.89	12	0.61	388.00	6248.00	65300	20231127	-72.36	17900	20240722	0.84	36250	-50.21	20240315	17900	0.84	20240722	65300	-72.36	20231127	17900	0.84	20240722	2.18	N	402490	500	41 억	51393	N	N	1	N	N
43	20240724	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18020	0	3	0.00	885999470	48531	104.50	18040	18500	18020	23400	12620	18020	18256.36	0.62	374	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1490	46.44	2.88	12	0.59	388.00	6248.00	65300	20231127	-72.40	17900	20240722	0.67	36250	-50.29	20240315	17900	0.67	20240722	65300	-72.40	20231127	17900	0.67	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
44	20240724	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18050	30	2	0.17	797482440	43624	93.93	18040	18500	18030	23400	12620	18020	18280.82	0.62	757	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1492	46.52	2.89	12	0.53	388.00	6248.00	65300	20231127	-72.36	17900	20240722	0.84	36250	-50.21	20240315	17900	0.84	20240722	65300	-72.36	20231127	17900	0.84	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
45	20240724	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18100	80	2	0.44	758915860	41489	89.34	18040	18500	18040	23400	12620	18020	18291.98	0.62	2048	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1496	46.65	2.90	12	0.50	388.00	6248.00	65300	20231127	-72.28	17900	20240722	1.12	36250	-50.07	20240315	17900	1.12	20240722	65300	-72.28	20231127	17900	1.12	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
46	20240724	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18230	210	2	1.17	662234940	36155	77.85	18040	18500	18040	23400	12620	18020	18316.55	0.62	3728	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1507	46.98	2.92	12	0.44	388.00	6248.00	65300	20231127	-72.08	17900	20240722	1.84	36250	-49.71	20240315	17900	1.84	20240722	65300	-72.08	20231127	17900	1.84	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
47	20240724	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18250	230	2	1.28	633215730	34566	74.43	18040	18500	18040	23400	12620	18020	18319.03	0.62	4203	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1509	47.04	2.92	12	0.42	388.00	6248.00	65300	20231127	-72.05	17900	20240722	1.96	36250	-49.66	20240315	17900	1.96	20240722	65300	-72.05	20231127	17900	1.96	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
48	20240724	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18420	400	2	2.22	445498400	24327	52.38	18040	18500	18040	23400	12620	18020	18312.92	0.62	5371	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1523	47.47	2.95	12	0.29	388.00	6248.00	65300	20231127	-71.79	17900	20240722	2.91	36250	-49.19	20240315	17900	2.91	20240722	65300	-71.79	20231127	17900	2.91	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
49	20240724	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18260	240	2	1.33	205570810	11249	24.22	18040	18440	18040	23400	12620	18020	18274.59	0.62	4657	18813	18416	18213	17816	17613	18315	17715	41	5380	500	12610	10	1	8265944	1509	47.06	2.92	12	0.14	388.00	6248.00	65300	20231127	-72.04	17900	20240722	2.01	36250	-49.63	20240315	17900	2.01	20240722	65300	-72.04	20231127	17900	2.01	20240722	2.18	N	402490	500	41 억	51393	N	N	39	N	N
50	20240723	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18020	-230	5	-1.26	832423280	45693	53.17	18240	18610	18010	23700	12780	18250	18218.37	0.60	2333	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1490	46.44	2.88	12	0.55	388.00	6248.00	65300	20231127	-72.40	17900	20240722	0.67	36250	-50.29	20240315	17900	0.67	20240722	65300	-72.40	20231127	17900	0.67	20240722	2.20	N	402490	500	41 억	49858	N	N	39	N	N
51	20240723	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18040	-210	5	-1.15	781683450	42878	49.89	18240	18610	18010	23700	12780	18250	18230.41	0.60	2078	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1491	46.49	2.89	12	0.52	388.00	6248.00	65300	20231127	-72.37	17900	20240722	0.78	36250	-50.23	20240315	17900	0.78	20240722	65300	-72.37	20231127	17900	0.78	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
52	20240723	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18070	-180	5	-0.99	684117260	37483	43.61	18240	18610	18010	23700	12780	18250	18251.40	0.60	490	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1494	46.57	2.89	12	0.45	388.00	6248.00	65300	20231127	-72.33	17900	20240722	0.95	36250	-50.15	20240315	17900	0.95	20240722	65300	-72.33	20231127	17900	0.95	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
53	20240723	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18120	-130	5	-0.71	643651350	35243	41.01	18240	18610	18010	23700	12780	18250	18263.24	0.60	-303	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1498	46.70	2.90	12	0.43	388.00	6248.00	65300	20231127	-72.25	17900	20240722	1.23	36250	-50.01	20240315	17900	1.23	20240722	65300	-72.25	20231127	17900	1.23	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
54	20240723	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18050	-200	5	-1.10	613846550	33594	39.09	18240	18610	18010	23700	12780	18250	18272.51	0.60	-872	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1492	46.52	2.89	12	0.41	388.00	6248.00	65300	20231127	-72.36	17900	20240722	0.84	36250	-50.21	20240315	17900	0.84	20240722	65300	-72.36	20231127	17900	0.84	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
55	20240723	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18180	-70	5	-0.38	536380100	29306	34.10	18240	18610	18010	23700	12780	18250	18302.74	0.60	-274	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1503	46.86	2.91	12	0.35	388.00	6248.00	65300	20231127	-72.16	17900	20240722	1.56	36250	-49.85	20240315	17900	1.56	20240722	65300	-72.16	20231127	17900	1.56	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
56	20240723	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18200	-50	5	-0.27	447745150	24404	28.40	18240	18610	18080	23700	12780	18250	18347.20	0.60	560	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1504	46.91	2.91	12	0.30	388.00	6248.00	65300	20231127	-72.13	17900	20240722	1.68	36250	-49.79	20240315	17900	1.68	20240722	65300	-72.13	20231127	17900	1.68	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
57	20240723	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18430	180	2	0.99	207908930	11306	13.16	18240	18610	18240	23700	12780	18250	18389.26	0.60	2444	18816	18532	18216	17932	17616	18375	17775	41	5450	500	12770	10	1	8265944	1523	47.50	2.95	12	0.14	388.00	6248.00	65300	20231127	-71.78	17900	20240722	2.96	36250	-49.16	20240315	17900	2.96	20240722	65300	-71.78	20231127	17900	2.96	20240722	2.20	N	402490	500	41 억	49858	N	N	6	N	N
58	20240722	161205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18250	-250	5	-1.35	1547195740	85540	109.60	18420	18500	17900	24050	12950	18500	18087.25	0.42	15640	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1509	47.04	2.92	12	1.03	388.00	6248.00	65300	20231127	-72.05	17900	20240722	1.96	36250	-49.66	20240315	17900	1.96	20240722	65300	-72.05	20231127	17900	1.96	20240722	2.29	N	402490	500	41 억	34615	N	N	6	N	N
59	20240722	151218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18250	-250	5	-1.35	1523765140	84255	107.95	18420	18500	17900	24050	12950	18500	18085.09	0.42	14954	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1509	47.04	2.92	12	1.02	388.00	6248.00	65300	20231127	-72.05	17900	20240722	1.96	36250	-49.66	20240315	17900	1.96	20240722	65300	-72.05	20231127	17900	1.96	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
60	20240722	141226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17950	-550	5	-2.97	1352109790	74765	95.79	18420	18500	17900	24050	12950	18500	18084.72	0.42	8074	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1484	46.26	2.87	12	0.90	388.00	6248.00	65300	20231127	-72.51	17900	20240722	0.28	36250	-50.48	20240315	17900	0.28	20240722	65300	-72.51	20231127	17900	0.28	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
61	20240722	131220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	17940	-560	5	-3.03	1235685520	68283	87.49	18420	18500	17900	24050	12950	18500	18096.45	0.42	4645	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1483	46.24	2.87	12	0.83	388.00	6248.00	65300	20231127	-72.53	17900	20240722	0.22	36250	-50.51	20240315	17900	0.22	20240722	65300	-72.53	20231127	17900	0.22	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
62	20240722	121217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18010	-490	5	-2.65	989418960	54563	69.91	18420	18500	17930	24050	12950	18500	18133.42	0.42	2499	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1489	46.42	2.88	12	0.66	388.00	6248.00	65300	20231127	-72.42	17930	20240722	0.45	36250	-50.32	20240315	17930	0.45	20240722	65300	-72.42	20231127	17930	0.45	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
63	20240722	111216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18030	-470	5	-2.54	771720710	42469	54.41	18420	18500	18010	24050	12950	18500	18171.28	0.42	937	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1490	46.47	2.89	12	0.51	388.00	6248.00	65300	20231127	-72.39	18010	20240722	0.11	36250	-50.26	20240315	18010	0.11	20240722	65300	-72.39	20231127	18010	0.11	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
64	20240722	101214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18070	-430	5	-2.32	620988990	34115	43.71	18420	18500	18010	24050	12950	18500	18202.69	0.42	-2769	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1494	46.57	2.89	12	0.41	388.00	6248.00	65300	20231127	-72.33	18010	20240722	0.33	36250	-50.15	20240315	18010	0.33	20240722	65300	-72.33	20231127	18010	0.33	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
65	20240722	091218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18420	-80	5	-0.43	159395010	8676	11.12	18420	18500	18300	24050	12950	18500	18371.74	0.42	-4174	19220	18860	18630	18270	18040	18745	18155	41	5550	500	12950	10	1	8265944	1523	47.47	2.95	12	0.10	388.00	6248.00	65300	20231127	-71.79	18300	20240722	0.66	36250	-49.19	20240315	18300	0.66	20240722	65300	-71.79	20231127	18300	0.66	20240722	2.29	N	402490	500	41 억	34615	N	N	509	N	N
66	20240719	161144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18500	-310	5	-1.65	1440023350	77539	54.99	18710	18990	18400	24450	13170	18810	18571.76	0.34	6990	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1529	47.68	2.96	12	0.94	388.00	6248.00	65300	20231127	-71.67	18400	20240719	0.54	36250	-48.97	20240315	18400	0.54	20240719	65300	-71.67	20231127	18400	0.54	20240719	2.19	N	402490	500	41 억	28136	N	N	508	N	N
67	20240719	151157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18550	-260	5	-1.38	1348438750	72598	51.49	18710	18990	18400	24450	13170	18810	18574.02	0.34	6185	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1533	47.81	2.97	12	0.88	388.00	6248.00	65300	20231127	-71.59	18400	20240719	0.82	36250	-48.83	20240315	18400	0.82	20240719	65300	-71.59	20231127	18400	0.82	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
68	20240719	141200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18500	-310	5	-1.65	1060450220	57073	40.48	18710	18990	18400	24450	13170	18810	18580.55	0.34	1238	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1529	47.68	2.96	12	0.69	388.00	6248.00	65300	20231127	-71.67	18400	20240719	0.54	36250	-48.97	20240315	18400	0.54	20240719	65300	-71.67	20231127	18400	0.54	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
69	20240719	131151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18420	-390	5	-2.07	896579990	48203	34.19	18710	18990	18400	24450	13170	18810	18600.04	0.34	-4785	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1523	47.47	2.95	12	0.58	388.00	6248.00	65300	20231127	-71.79	18400	20240719	0.11	36250	-49.19	20240315	18400	0.11	20240719	65300	-71.79	20231127	18400	0.11	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
70	20240719	121149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18570	-240	5	-1.28	706849840	37927	26.90	18710	18990	18500	24450	13170	18810	18637.07	0.34	-4680	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1535	47.86	2.97	12	0.46	388.00	6248.00	65300	20231127	-71.56	18500	20240719	0.38	36250	-48.77	20240315	18500	0.38	20240719	65300	-71.56	20231127	18500	0.38	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
71	20240719	111201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18620	-190	5	-1.01	472208920	25277	17.93	18710	18990	18550	24450	13170	18810	18681.32	0.34	-1921	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1539	47.99	2.98	12	0.31	388.00	6248.00	65300	20231127	-71.49	18550	20240719	0.38	36250	-48.63	20240315	18550	0.38	20240719	65300	-71.49	20231127	18550	0.38	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
72	20240719	101147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18680	-130	5	-0.69	306935740	16404	11.63	18710	18990	18550	24450	13170	18810	18710.97	0.34	914	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1544	48.14	2.99	12	0.20	388.00	6248.00	65300	20231127	-71.39	18550	20240719	0.70	36250	-48.47	20240315	18550	0.70	20240719	65300	-71.39	20231127	18550	0.70	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
73	20240719	091204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18740	-70	5	-0.37	131051720	6999	4.96	18710	18990	18550	24450	13170	18810	18724.23	0.34	802	19610	19210	18900	18500	18190	19055	18345	41	5640	500	13160	10	1	8265944	1549	48.30	3.00	12	0.08	388.00	6248.00	65300	20231127	-71.30	18550	20240719	1.02	36250	-48.30	20240315	18550	1.02	20240719	65300	-71.30	20231127	18550	1.02	20240719	2.19	N	402490	500	41 억	28136	N	N	1	N	N
74	20240718	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18810	-980	5	-4.95	2641086530	140710	84.71	19200	19300	18590	25700	13860	19790	18769.17	0.12	18635	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1555	48.48	3.01	12	1.70	388.00	6248.00	65300	20231127	-71.19	18590	20240718	1.18	36250	-48.11	20240315	18590	1.18	20240718	65300	-71.19	20231127	18590	1.18	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
75	20240718	151150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18810	-980	5	-4.95	2582380760	137591	82.84	19200	19300	18590	25700	13860	19790	18768.07	0.12	17194	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1555	48.48	3.01	12	1.66	388.00	6248.00	65300	20231127	-71.19	18590	20240718	1.18	36250	-48.11	20240315	18590	1.18	20240718	65300	-71.19	20231127	18590	1.18	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
76	20240718	141141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18730	-1060	5	-5.36	2360538700	125772	75.72	19200	19300	18590	25700	13860	19790	18767.89	0.12	12072	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1548	48.27	3.00	12	1.52	388.00	6248.00	65300	20231127	-71.32	18590	20240718	0.75	36250	-48.33	20240315	18590	0.75	20240718	65300	-71.32	20231127	18590	0.75	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
77	20240718	131141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18870	-920	5	-4.65	2241765180	119432	71.90	19200	19300	18590	25700	13860	19790	18769.69	0.12	13175	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1560	48.63	3.02	12	1.44	388.00	6248.00	65300	20231127	-71.10	18590	20240718	1.51	36250	-47.94	20240315	18590	1.51	20240718	65300	-71.10	20231127	18590	1.51	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
78	20240718	121140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18700	-1090	5	-5.51	2062379410	109851	66.14	19200	19300	18590	25700	13860	19790	18773.76	0.12	10709	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1546	48.20	2.99	12	1.33	388.00	6248.00	65300	20231127	-71.36	18590	20240718	0.59	36250	-48.41	20240315	18590	0.59	20240718	65300	-71.36	20231127	18590	0.59	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
79	20240718	111149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18770	-1020	5	-5.15	1833525310	97629	58.78	19200	19300	18590	25700	13860	19790	18779.90	0.12	10979	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1552	48.38	3.00	12	1.18	388.00	6248.00	65300	20231127	-71.26	18590	20240718	0.97	36250	-48.22	20240315	18590	0.97	20240718	65300	-71.26	20231127	18590	0.97	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
80	20240718	101150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18660	-1130	5	-5.71	1501695230	79999	48.16	19200	19300	18590	25700	13860	19790	18770.64	0.12	6502	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1542	48.09	2.99	12	0.97	388.00	6248.00	65300	20231127	-71.42	18590	20240718	0.38	36250	-48.52	20240315	18590	0.38	20240718	65300	-71.42	20231127	18590	0.38	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
81	20240718	091153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	18760	-1030	5	-5.20	460261160	24288	14.62	19200	19300	18760	25700	13860	19790	18948.00	0.12	819	21736	20762	20276	19302	18816	20520	19060	41	5910	500	13850	10	1	8265944	1551	48.35	3.00	12	0.29	388.00	6248.00	65300	20231127	-71.27	18760	20240718	0.00	36250	-48.25	20240315	18760	0.00	20240718	65300	-71.27	20231127	18760	0.00	20240718	2.17	N	402490	500	41 억	10206	N	N	0	N	N
82	20240717	161240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	19790	-1260	5	-5.99	3301467860	163598	335.34	21200	21250	19790	27350	14750	21050	20181.29	0.14	-1561	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	10	1	8265944	1636	51.01	3.17	12	1.98	388.00	6248.00	65300	20231127	-69.69	19790	20240717	0.00	36250	-45.41	20240315	19790	0.00	20240717	65300	-69.69	20231127	19790	0.00	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
83	20240717	151247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	19940	-1110	5	-5.27	3035248910	150171	307.82	21200	21250	19850	27350	14750	21050	20211.95	0.14	-2153	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	10	1	8265944	1648	51.39	3.19	12	1.82	388.00	6248.00	65300	20231127	-69.46	19850	20240717	0.45	36250	-44.99	20240315	19850	0.45	20240717	65300	-69.46	20231127	19850	0.45	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
84	20240717	141244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20050	-1000	5	-4.75	2328428350	114801	235.32	21200	21250	20050	27350	14750	21050	20282.30	0.14	5079	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	50	1	8265944	1657	51.68	3.21	12	1.39	388.00	6248.00	65300	20231127	-69.30	20050	20240717	0.00	36250	-44.69	20240315	20050	0.00	20240717	65300	-69.30	20231127	20050	0.00	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
85	20240717	131242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20100	-950	5	-4.51	2125287850	104679	214.57	21200	21250	20050	27350	14750	21050	20302.91	0.14	5070	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	50	1	8265944	1661	51.80	3.22	12	1.27	388.00	6248.00	65300	20231127	-69.22	20050	20240717	0.25	36250	-44.55	20240315	20050	0.25	20240717	65300	-69.22	20231127	20050	0.25	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
86	20240717	121243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20100	-950	5	-4.51	2003841600	98654	202.22	21200	21250	20050	27350	14750	21050	20311.81	0.14	5028	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	50	1	8265944	1661	51.80	3.22	12	1.19	388.00	6248.00	65300	20231127	-69.22	20050	20240717	0.25	36250	-44.55	20240315	20050	0.25	20240717	65300	-69.22	20231127	20050	0.25	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
87	20240717	111245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20150	-900	5	-4.28	1829730700	89987	184.45	21200	21250	20050	27350	14750	21050	20333.28	0.14	4764	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	50	1	8265944	1666	51.93	3.23	12	1.09	388.00	6248.00	65300	20231127	-69.14	20050	20240717	0.50	36250	-44.41	20240315	20050	0.50	20240717	65300	-69.14	20231127	20050	0.50	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
88	20240717	101248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20150	-900	5	-4.28	1323886650	64826	132.88	21200	21250	20050	27350	14750	21050	20422.16	0.14	2582	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	50	1	8265944	1666	51.93	3.23	12	0.78	388.00	6248.00	65300	20231127	-69.14	20050	20240717	0.50	36250	-44.41	20240315	20050	0.50	20240717	65300	-69.14	20231127	20050	0.50	20240717	2.21	N	402490	500	41 억	11579	N	N	0	N	N
89	20240717	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	50	2	0.24	46733850	2206	4.52	21200	21250	21100	27350	14750	21050	21184.88	0.14	-417	21650	21350	21200	20900	20750	21275	20825	41	6300	500	14730	50	1	8265944	1744	54.38	3.38	12	0.03	388.00	6248.00	65300	20231127	-67.69	21000	20240715	0.48	36250	-41.79	20240315	21000	0.48	20240715	65300	-67.69	20231127	21000	0.48	20240715	2.21	N	402490	500	41 억	11579	N	N	0	N	N
90	20240716	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	-150	5	-0.71	1012166650	47936	44.57	21350	21500	21050	27550	14850	21200	21115.01	0.17	-2785	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1740	54.25	3.37	12	0.58	388.00	6248.00	65300	20231127	-67.76	21000	20240715	0.24	36250	-41.93	20240315	21000	0.24	20240715	65300	-67.76	20231127	21000	0.24	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
91	20240716	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	-150	5	-0.71	935462450	44294	41.19	21350	21500	21050	27550	14850	21200	21119.39	0.17	-2512	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1740	54.25	3.37	12	0.54	388.00	6248.00	65300	20231127	-67.76	21000	20240715	0.24	36250	-41.93	20240315	21000	0.24	20240715	65300	-67.76	20231127	21000	0.24	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
92	20240716	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	-50	5	-0.24	824662300	39034	36.30	21350	21500	21050	27550	14850	21200	21126.77	0.17	-2512	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1748	54.51	3.39	12	0.47	388.00	6248.00	65300	20231127	-67.61	21000	20240715	0.71	36250	-41.66	20240315	21000	0.71	20240715	65300	-67.61	20231127	21000	0.71	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
93	20240716	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	-50	5	-0.24	739017150	34970	32.52	21350	21500	21050	27550	14850	21200	21132.89	0.17	-2576	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1748	54.51	3.39	12	0.42	388.00	6248.00	65300	20231127	-67.61	21000	20240715	0.71	36250	-41.66	20240315	21000	0.71	20240715	65300	-67.61	20231127	21000	0.71	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
94	20240716	121251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	0	3	0.00	606882700	28705	26.69	21350	21500	21050	27550	14850	21200	21142.06	0.17	-1321	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1752	54.64	3.39	12	0.35	388.00	6248.00	65300	20231127	-67.53	21000	20240715	0.95	36250	-41.52	20240315	21000	0.95	20240715	65300	-67.53	20231127	21000	0.95	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
95	20240716	111253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-100	5	-0.47	449802550	21267	19.78	21350	21500	21050	27550	14850	21200	21150.26	0.17	-474	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1744	54.38	3.38	12	0.26	388.00	6248.00	65300	20231127	-67.69	21000	20240715	0.48	36250	-41.79	20240315	21000	0.48	20240715	65300	-67.69	20231127	21000	0.48	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
96	20240716	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-100	5	-0.47	263299150	12414	11.54	21350	21500	21050	27550	14850	21200	21209.86	0.17	209	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1744	54.38	3.38	12	0.15	388.00	6248.00	65300	20231127	-67.69	21000	20240715	0.48	36250	-41.79	20240315	21000	0.48	20240715	65300	-67.69	20231127	21000	0.48	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
97	20240716	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	50	2	0.24	49733950	2325	2.16	21350	21500	21250	27550	14850	21200	21390.95	0.17	-23	22200	21700	21350	20850	20500	21950	21100	41	6350	500	14840	50	1	8265944	1757	54.77	3.40	12	0.03	388.00	6248.00	65300	20231127	-67.46	21000	20240715	1.19	36250	-41.38	20240315	21000	1.19	20240715	65300	-67.46	20231127	21000	1.19	20240715	2.23	N	402490	500	41 억	14337	N	N	0	N	N
98	20240715	161232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21200	150	2	0.71	2290856800	106962	146.56	21100	21850	21000	27350	14750	21050	21417.65	0.18	-275	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1752	54.64	3.39	12	1.29	388.00	6248.00	65300	20231127	-67.53	21000	20240715	0.95	36250	-41.52	20240315	21000	0.95	20240715	65300	-67.53	20231127	21000	0.95	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
99	20240715	151240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21150	100	2	0.48	2185509450	101996	139.75	21100	21850	21000	27350	14750	21050	21427.40	0.18	159	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1748	54.51	3.39	12	1.23	388.00	6248.00	65300	20231127	-67.61	21000	20240715	0.71	36250	-41.66	20240315	21000	0.71	20240715	65300	-67.61	20231127	21000	0.71	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
100	20240715	141237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21100	50	2	0.24	2121196600	98953	135.58	21100	21850	21000	27350	14750	21050	21436.41	0.18	159	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1744	54.38	3.38	12	1.20	388.00	6248.00	65300	20231127	-67.69	21000	20240715	0.48	36250	-41.79	20240315	21000	0.48	20240715	65300	-67.69	20231127	21000	0.48	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
101	20240715	131240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21100	50	2	0.24	2031769750	94710	129.77	21100	21850	21000	27350	14750	21050	21452.54	0.18	159	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1744	54.38	3.38	12	1.15	388.00	6248.00	65300	20231127	-67.69	21000	20240715	0.48	36250	-41.79	20240315	21000	0.48	20240715	65300	-67.69	20231127	21000	0.48	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
102	20240715	121237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21150	100	2	0.48	1927408300	89770	123.00	21100	21850	21000	27350	14750	21050	21470.52	0.18	78	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1748	54.51	3.39	12	1.09	388.00	6248.00	65300	20231127	-67.61	21000	20240715	0.71	36250	-41.66	20240315	21000	0.71	20240715	65300	-67.61	20231127	21000	0.71	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
103	20240715	111238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21300	250	2	1.19	1780983800	82861	113.53	21100	21850	21000	27350	14750	21050	21493.63	0.18	78	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1761	54.90	3.41	12	1.00	388.00	6248.00	65300	20231127	-67.38	21000	20240715	1.43	36250	-41.24	20240315	21000	1.43	20240715	65300	-67.38	20231127	21000	1.43	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
104	20240715	101237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21600	550	2	2.61	901911550	42152	57.76	21100	21650	21000	27350	14750	21050	21396.65	0.18	252	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1785	55.67	3.46	12	0.51	388.00	6248.00	65300	20231127	-66.92	21000	20240715	2.86	36250	-40.41	20240315	21000	2.86	20240715	65300	-66.92	20231127	21000	2.86	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
105	20240715	091238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21150	100	2	0.48	101855450	4835	6.62	21100	21200	21000	27350	14750	21050	21066.28	0.18	-515	21850	21450	21250	20850	20650	21350	20750	41	6300	500	14730	50	1	8265944	1748	54.51	3.39	12	0.06	388.00	6248.00	65300	20231127	-67.61	21000	20240715	0.71	36250	-41.66	20240315	21000	0.71	20240715	65300	-67.61	20231127	21000	0.71	20240715	2.19	N	402490	500	41 억	14732	N	N	0	N	N
106	20240712	161228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21050	-550	5	-2.55	1512971000	71415	87.62	21500	21650	21050	28050	15150	21600	21185.33	0.25	-6050	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1740	54.25	3.37	12	0.86	388.00	6248.00	65300	20231127	-67.76	21050	20240712	0.00	36250	-41.93	20240315	21050	0.00	20240712	65300	-67.76	20231127	21050	0.00	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
107	20240712	151236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	1420499100	67026	82.23	21500	21650	21050	28050	15150	21600	21192.01	0.25	-5646	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1744	54.38	3.38	12	0.81	388.00	6248.00	65300	20231127	-67.69	21050	20240712	0.24	36250	-41.79	20240315	21050	0.24	20240712	65300	-67.69	20231127	21050	0.24	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
108	20240712	141239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	1252820600	59078	72.48	21500	21650	21050	28050	15150	21600	21204.84	0.25	-6005	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1744	54.38	3.38	12	0.71	388.00	6248.00	65300	20231127	-67.69	21050	20240712	0.24	36250	-41.79	20240315	21050	0.24	20240712	65300	-67.69	20231127	21050	0.24	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
109	20240712	131233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21200	-400	5	-1.85	1156591250	54522	66.89	21500	21650	21050	28050	15150	21600	21211.84	0.25	-5855	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1752	54.64	3.39	12	0.66	388.00	6248.00	65300	20231127	-67.53	21050	20240712	0.71	36250	-41.52	20240315	21050	0.71	20240712	65300	-67.53	20231127	21050	0.71	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
110	20240712	121234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	1073362400	50577	62.05	21500	21650	21050	28050	15150	21600	21220.81	0.25	-5847	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1744	54.38	3.38	12	0.61	388.00	6248.00	65300	20231127	-67.69	21050	20240712	0.24	36250	-41.79	20240315	21050	0.24	20240712	65300	-67.69	20231127	21050	0.24	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
111	20240712	111231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21200	-400	5	-1.85	943630700	44435	54.51	21500	21650	21050	28050	15150	21600	21234.52	0.25	-5623	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1752	54.64	3.39	12	0.54	388.00	6248.00	65300	20231127	-67.53	21050	20240712	0.71	36250	-41.52	20240315	21050	0.71	20240712	65300	-67.53	20231127	21050	0.71	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
112	20240712	101232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21150	-450	5	-2.08	780147950	36702	45.03	21500	21650	21050	28050	15150	21600	21254.35	0.25	-3713	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1748	54.51	3.39	12	0.44	388.00	6248.00	65300	20231127	-67.61	21050	20240712	0.48	36250	-41.66	20240315	21050	0.48	20240712	65300	-67.61	20231127	21050	0.48	20240712	2.18	N	402490	500	41 억	20782	N	N	4	N	N
113	20240712	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	144963250	6762	8.30	21500	21650	21350	28050	15150	21600	21432.86	0.25	-997	22400	22000	21750	21350	21100	21875	21225	41	6450	500	15120	50	1	8265944	1781	55.54	3.45	12	0.08	388.00	6248.00	65300	20231127	-67.00	21150	20240708	1.89	36250	-40.55	20240315	21150	1.89	20240708	65300	-67.00	20231127	21150	1.89	20240708	2.18	N	402490	500	41 억	20782	N	N	4	N	N
114	20240711	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	150	2	0.70	1761510000	81024	71.42	21700	22150	21500	27850	15050	21450	21740.81	0.15	8711	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1785	55.67	3.46	12	0.98	388.00	6248.00	65300	20231127	-66.92	21150	20240708	2.13	36250	-40.41	20240315	21150	2.13	20240708	65300	-66.92	20231127	21150	2.13	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
115	20240711	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	150	2	0.70	1708372000	78566	69.26	21700	22150	21500	27850	15050	21450	21744.42	0.15	8551	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1785	55.67	3.46	12	0.95	388.00	6248.00	65300	20231127	-66.92	21150	20240708	2.13	36250	-40.41	20240315	21150	2.13	20240708	65300	-66.92	20231127	21150	2.13	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
116	20240711	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21700	250	2	1.17	1580883000	72662	64.05	21700	22150	21500	27850	15050	21450	21756.67	0.15	8811	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1794	55.93	3.47	12	0.88	388.00	6248.00	65300	20231127	-66.77	21150	20240708	2.60	36250	-40.14	20240315	21150	2.60	20240708	65300	-66.77	20231127	21150	2.60	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
117	20240711	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21700	250	2	1.17	1479489150	67978	59.92	21700	22150	21500	27850	15050	21450	21764.23	0.15	9290	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1794	55.93	3.47	12	0.82	388.00	6248.00	65300	20231127	-66.77	21150	20240708	2.60	36250	-40.14	20240315	21150	2.60	20240708	65300	-66.77	20231127	21150	2.60	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
118	20240711	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21850	400	2	1.86	1341923800	61648	54.34	21700	22150	21500	27850	15050	21450	21767.52	0.15	10671	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1806	56.31	3.50	12	0.75	388.00	6248.00	65300	20231127	-66.54	21150	20240708	3.31	36250	-39.72	20240315	21150	3.31	20240708	65300	-66.54	20231127	21150	3.31	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
119	20240711	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22050	600	2	2.80	1130079100	51992	45.83	21700	22050	21500	27850	15050	21450	21735.63	0.15	12121	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1823	56.83	3.53	12	0.63	388.00	6248.00	65300	20231127	-66.23	21150	20240708	4.26	36250	-39.17	20240315	21150	4.26	20240708	65300	-66.23	20231127	21150	4.26	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
120	20240711	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	200	2	0.93	495201400	22922	20.21	21700	21750	21500	27850	15050	21450	21603.76	0.15	3197	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1790	55.80	3.47	12	0.28	388.00	6248.00	65300	20231127	-66.85	21150	20240708	2.36	36250	-40.28	20240315	21150	2.36	20240708	65300	-66.85	20231127	21150	2.36	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
121	20240711	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	100	2	0.47	134026350	6216	5.48	21700	21700	21500	27850	15050	21450	21561.51	0.15	1789	22016	21732	21466	21182	20916	21725	21175	41	6400	500	15010	50	1	8265944	1781	55.54	3.45	12	0.08	388.00	6248.00	65300	20231127	-67.00	21150	20240708	1.89	36250	-40.55	20240315	21150	1.89	20240708	65300	-67.00	20231127	21150	1.89	20240708	2.12	N	402490	500	41 억	12125	N	N	4	N	N
122	20240710	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	0	3	0.00	2420020450	112614	80.96	21450	21750	21200	27850	15050	21450	21489.64	0.16	-4933	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1773	55.28	3.43	12	1.36	388.00	6248.00	65300	20231127	-67.15	21150	20240708	1.42	36250	-40.83	20240315	21150	1.42	20240708	65300	-67.15	20231127	21150	1.42	20240708	2.14	N	402490	500	41 억	13058	N	N	4	N	N
123	20240710	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	0	3	0.00	2370894900	110323	79.32	21450	21750	21200	27850	15050	21450	21490.49	0.16	-5058	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1773	55.28	3.43	12	1.33	388.00	6248.00	65300	20231127	-67.15	21150	20240708	1.42	36250	-40.83	20240315	21150	1.42	20240708	65300	-67.15	20231127	21150	1.42	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
124	20240710	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	0	3	0.00	2140151700	99553	71.57	21450	21750	21200	27850	15050	21450	21497.61	0.16	-4462	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1773	55.28	3.43	12	1.20	388.00	6248.00	65300	20231127	-67.15	21150	20240708	1.42	36250	-40.83	20240315	21150	1.42	20240708	65300	-67.15	20231127	21150	1.42	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
125	20240710	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21350	-100	5	-0.47	1953178250	90852	65.32	21450	21750	21200	27850	15050	21450	21498.46	0.16	-3570	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1765	55.03	3.42	12	1.10	388.00	6248.00	65300	20231127	-67.30	21150	20240708	0.95	36250	-41.10	20240315	21150	0.95	20240708	65300	-67.30	20231127	21150	0.95	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
126	20240710	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	0	3	0.00	1852797150	86158	61.94	21450	21750	21200	27850	15050	21450	21504.64	0.16	-2851	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1773	55.28	3.43	12	1.04	388.00	6248.00	65300	20231127	-67.15	21150	20240708	1.42	36250	-40.83	20240315	21150	1.42	20240708	65300	-67.15	20231127	21150	1.42	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
127	20240710	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21350	-100	5	-0.47	1672181200	77699	55.86	21450	21750	21200	27850	15050	21450	21521.27	0.16	-42	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1765	55.03	3.42	12	0.94	388.00	6248.00	65300	20231127	-67.30	21150	20240708	0.95	36250	-41.10	20240315	21150	0.95	20240708	65300	-67.30	20231127	21150	0.95	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
128	20240710	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	-50	5	-0.23	1382742950	64155	46.12	21450	21750	21200	27850	15050	21450	21553.16	0.16	-1087	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1769	55.15	3.43	12	0.78	388.00	6248.00	65300	20231127	-67.23	21150	20240708	1.18	36250	-40.97	20240315	21150	1.18	20240708	65300	-67.23	20231127	21150	1.18	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
129	20240710	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21700	250	2	1.17	313675450	14632	10.52	21450	21700	21200	27850	15050	21450	21437.63	0.16	-852	22250	21850	21600	21200	20950	21775	21125	41	6400	500	15010	50	1	8265944	1794	55.93	3.47	12	0.18	388.00	6248.00	65300	20231127	-66.77	21150	20240708	2.60	36250	-40.14	20240315	21150	2.60	20240708	65300	-66.77	20231127	21150	2.60	20240708	2.14	N	402490	500	41 억	13058	N	N	3	N	N
130	20240709	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	50	2	0.23	2998344100	138352	136.90	21450	22000	21350	27800	15000	21400	21671.99	0.19	-2742	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1773	55.28	3.43	12	1.67	388.00	6248.00	65300	20231127	-67.15	21150	20240708	1.42	36250	-40.83	20240315	21150	1.42	20240708	65300	-67.15	20231127	21150	1.42	20240708	2.14	N	402490	500	41 억	16075	N	N	3	N	N
131	20240709	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	0	3	0.00	2973694600	137201	135.77	21450	22000	21350	27800	15000	21400	21674.00	0.19	-3102	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1769	55.15	3.43	12	1.66	388.00	6248.00	65300	20231127	-67.23	21150	20240708	1.18	36250	-40.97	20240315	21150	1.18	20240708	65300	-67.23	20231127	21150	1.18	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
132	20240709	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	0	3	0.00	2776572100	127990	126.65	21450	22000	21350	27800	15000	21400	21693.66	0.19	-3735	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1769	55.15	3.43	12	1.55	388.00	6248.00	65300	20231127	-67.23	21150	20240708	1.18	36250	-40.97	20240315	21150	1.18	20240708	65300	-67.23	20231127	21150	1.18	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
133	20240709	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	50	2	0.23	2656786250	122397	121.12	21450	22000	21350	27800	15000	21400	21706.30	0.19	-3456	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1773	55.28	3.43	12	1.48	388.00	6248.00	65300	20231127	-67.15	21150	20240708	1.42	36250	-40.83	20240315	21150	1.42	20240708	65300	-67.15	20231127	21150	1.42	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
134	20240709	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	0	3	0.00	2510809700	115583	114.37	21450	22000	21350	27800	15000	21400	21723.00	0.19	-3245	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1769	55.15	3.43	12	1.40	388.00	6248.00	65300	20231127	-67.23	21150	20240708	1.18	36250	-40.97	20240315	21150	1.18	20240708	65300	-67.23	20231127	21150	1.18	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
135	20240709	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	100	2	0.47	2277168700	104689	103.59	21450	22000	21450	27800	15000	21400	21751.75	0.19	-2542	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1777	55.41	3.44	12	1.27	388.00	6248.00	65300	20231127	-67.08	21150	20240708	1.65	36250	-40.69	20240315	21150	1.65	20240708	65300	-67.08	20231127	21150	1.65	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
136	20240709	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	250	2	1.17	1928105500	88515	87.59	21450	22000	21450	27800	15000	21400	21782.81	0.19	-2272	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1790	55.80	3.47	12	1.07	388.00	6248.00	65300	20231127	-66.85	21150	20240708	2.36	36250	-40.28	20240315	21150	2.36	20240708	65300	-66.85	20231127	21150	2.36	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
137	20240709	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	250	2	1.17	313864550	14506	14.35	21450	21750	21450	27800	15000	21400	21636.88	0.19	4998	22166	21782	21466	21082	20766	21625	20925	41	6400	500	14980	50	1	8265944	1790	55.80	3.47	12	0.18	388.00	6248.00	65300	20231127	-66.85	21150	20240708	2.36	36250	-40.28	20240315	21150	2.36	20240708	65300	-66.85	20231127	21150	2.36	20240708	2.14	N	402490	500	41 억	16075	N	N	5	N	N
138	20240708	161212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21400	-200	5	-0.93	2137879000	100085	77.74	21600	21850	21150	28050	15150	21600	21360.63	0.10	-1984	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1769	55.15	3.43	12	1.21	388.00	6248.00	65300	20231127	-67.23	21150	20240708	1.18	36250	-40.97	20240315	21150	1.18	20240708	65300	-67.23	20231127	21150	1.18	20240708	2.20	N	402490	500	41 억	7904	N	N	5	N	N
139	20240708	151214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21300	-300	5	-1.39	1980229600	92705	72.01	21600	21850	21150	28050	15150	21600	21360.55	0.10	-4907	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1761	54.90	3.41	12	1.12	388.00	6248.00	65300	20231127	-67.38	21150	20240708	0.71	36250	-41.24	20240315	21150	0.71	20240708	65300	-67.38	20231127	21150	0.71	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
140	20240708	141217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21250	-350	5	-1.62	1643504250	76861	59.70	21600	21850	21150	28050	15150	21600	21382.81	0.10	-5049	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1757	54.77	3.40	12	0.93	388.00	6248.00	65300	20231127	-67.46	21150	20240708	0.47	36250	-41.38	20240315	21150	0.47	20240708	65300	-67.46	20231127	21150	0.47	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
141	20240708	131212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21250	-350	5	-1.62	1492126850	69749	54.18	21600	21850	21150	28050	15150	21600	21392.81	0.10	-3576	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1757	54.77	3.40	12	0.84	388.00	6248.00	65300	20231127	-67.46	21150	20240708	0.47	36250	-41.38	20240315	21150	0.47	20240708	65300	-67.46	20231127	21150	0.47	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
142	20240708	121213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21350	-250	5	-1.16	1334741650	62362	48.44	21600	21850	21150	28050	15150	21600	21403.12	0.10	-2082	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1765	55.03	3.42	12	0.75	388.00	6248.00	65300	20231127	-67.30	21150	20240708	0.95	36250	-41.10	20240315	21150	0.95	20240708	65300	-67.30	20231127	21150	0.95	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
143	20240708	111212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21350	-250	5	-1.16	1082597750	50539	39.25	21600	21850	21150	28050	15150	21600	21421.04	0.10	-713	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1765	55.03	3.42	12	0.61	388.00	6248.00	65300	20231127	-67.30	21150	20240708	0.95	36250	-41.10	20240315	21150	0.95	20240708	65300	-67.30	20231127	21150	0.95	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
144	20240708	101211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21250	-350	5	-1.62	683714400	31824	24.72	21600	21850	21200	28050	15150	21600	21484.24	0.10	212	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1757	54.77	3.40	12	0.39	388.00	6248.00	65300	20231127	-67.46	21200	20240708	0.24	36250	-41.38	20240315	21200	0.24	20240708	65300	-67.46	20231127	21200	0.24	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
145	20240708	091210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21850	250	2	1.16	212229050	9857	7.66	21600	21850	21200	28050	15150	21600	21530.80	0.10	1319	22733	22166	21783	21216	20833	21975	21025	41	6450	500	15120	50	1	8265944	1806	56.31	3.50	12	0.12	388.00	6248.00	65300	20231127	-66.54	21200	20240708	3.07	36250	-39.72	20240315	21200	3.07	20240708	65300	-66.54	20231127	21200	3.07	20240708	2.20	N	402490	500	41 억	7904	N	N	34	N	N
146	20240705	161205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21600	-150	5	-0.69	2787930950	127624	121.19	21750	22350	21400	28250	15250	21750	21845.41	0.12	-2416	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1785	55.67	3.46	12	1.54	388.00	6248.00	65300	20231127	-66.92	21400	20240705	0.93	36250	-40.41	20240315	21400	0.93	20240705	65300	-66.92	20231127	21400	0.93	20240705	2.24	N	402490	500	41 억	10256	N	N	34	N	N
147	20240705	151209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21700	-50	5	-0.23	2739720650	125393	119.07	21750	22350	21400	28250	15250	21750	21849.07	0.12	-2440	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1794	55.93	3.47	12	1.52	388.00	6248.00	65300	20231127	-66.77	21400	20240705	1.40	36250	-40.14	20240315	21400	1.40	20240705	65300	-66.77	20231127	21400	1.40	20240705	2.24	N	402490	500	41 억	10256	N	N	2	N	N
148	20240705	141211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21600	-150	5	-0.69	2370638300	108226	102.77	21750	22350	21500	28250	15250	21750	21904.52	0.12	-2880	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1785	55.67	3.46	12	1.31	388.00	6248.00	65300	20231127	-66.92	21500	20240705	0.47	36250	-40.41	20240315	21500	0.47	20240705	65300	-66.92	20231127	21500	0.47	20240705	2.24	N	402490	500	41 억	10256	N	N	2	N	N
149	20240705	131208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21650	-100	5	-0.46	2170037400	98949	93.96	21750	22350	21500	28250	15250	21750	21930.87	0.12	-2880	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1790	55.80	3.47	12	1.20	388.00	6248.00	65300	20231127	-66.85	21500	20240705	0.70	36250	-40.28	20240315	21500	0.70	20240705	65300	-66.85	20231127	21500	0.70	20240705	2.24	N	402490	500	41 억	10256	N	N	2	N	N
150	20240705	121209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21750	0	3	0.00	1976315850	90024	85.49	21750	22350	21500	28250	15250	21750	21953.21	0.12	-2880	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1798	56.06	3.48	12	1.09	388.00	6248.00	65300	20231127	-66.69	21500	20240705	1.16	36250	-40.00	20240315	21500	1.16	20240705	65300	-66.69	20231127	21500	1.16	20240705	2.24	N	402490	500	41 억	10256	N	N	2	N	N
151	20240705	111205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21800	50	2	0.23	1727742350	78668	74.70	21750	22350	21500	28250	15250	21750	21962.45	0.12	-2377	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1802	56.19	3.49	12	0.95	388.00	6248.00	65300	20231127	-66.62	21500	20240705	1.40	36250	-39.86	20240315	21500	1.40	20240705	65300	-66.62	20231127	21500	1.40	20240705	2.24	N	402490	500	41 억	10256	N	N	2	N	N
152	20240705	101205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21650	-100	5	-0.46	410151600	18796	17.85	21750	22300	21600	28250	15250	21750	21821.22	0.12	-312	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1790	55.80	3.47	12	0.23	388.00	6248.00	65300	20231127	-66.85	21600	20240705	0.23	36250	-40.28	20240315	21600	0.23	20240705	65300	-66.85	20231127	21600	0.23	20240705	2.24	N	402490	500	41 억	10256	N	N	2	N	N
153	20240705	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21950	200	2	0.92	53127850	2427	2.30	21750	22300	21700	28250	15250	21750	21890.34	0.12	-85	22850	22300	21950	21400	21050	22575	21675	41	6500	500	15220	50	1	8265944	1814	56.57	3.51	12	0.03	388.00	6248.00	65300	20231127	-66.39	21600	20240703	1.62	36250	-39.45	20240315	21600	1.62	20240703	65300	-66.39	20231127	21600	1.62	20240703	2.24	N	402490	500	41 억	10256	N	N	2	N	N
154	20240704	161201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21750	100	2	0.46	2296088000	104594	75.94	21650	22500	21600	28100	15200	21650	21952.65	0.09	1690	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1798	56.06	3.48	12	1.27	388.00	6248.00	65300	20231127	-66.69	21600	20240704	0.69	36250	-40.00	20240315	21600	0.69	20240704	65300	-66.69	20231127	21600	0.69	20240704	2.26	N	402490	500	41 억	7476	N	N	2	N	N
155	20240704	151205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21700	50	2	0.23	2224821550	101308	73.55	21650	22500	21600	28100	15200	21650	21960.97	0.09	1794	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1794	55.93	3.47	12	1.23	388.00	6248.00	65300	20231127	-66.77	21600	20240704	0.46	36250	-40.14	20240315	21600	0.46	20240704	65300	-66.77	20231127	21600	0.46	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
156	20240704	141204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22000	350	2	1.62	2024212800	92104	66.87	21650	22500	21600	28100	15200	21650	21977.47	0.09	889	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1819	56.70	3.52	12	1.11	388.00	6248.00	65300	20231127	-66.31	21600	20240704	1.85	36250	-39.31	20240315	21600	1.85	20240704	65300	-66.31	20231127	21600	1.85	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
157	20240704	131204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21800	150	2	0.69	1827078500	83115	60.34	21650	22500	21600	28100	15200	21650	21982.54	0.09	1556	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1802	56.19	3.49	12	1.01	388.00	6248.00	65300	20231127	-66.62	21600	20240704	0.93	36250	-39.86	20240315	21600	0.93	20240704	65300	-66.62	20231127	21600	0.93	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
158	20240704	121204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21750	100	2	0.46	1782158650	81048	58.84	21650	22500	21600	28100	15200	21650	21988.93	0.09	1692	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1798	56.06	3.48	12	0.98	388.00	6248.00	65300	20231127	-66.69	21600	20240704	0.69	36250	-40.00	20240315	21600	0.69	20240704	65300	-66.69	20231127	21600	0.69	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
159	20240704	111202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21850	200	2	0.92	1669789550	75879	55.09	21650	22500	21600	28100	15200	21650	22005.95	0.09	1506	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1806	56.31	3.50	12	0.92	388.00	6248.00	65300	20231127	-66.54	21600	20240704	1.16	36250	-39.72	20240315	21600	1.16	20240704	65300	-66.54	20231127	21600	1.16	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
160	20240704	101203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21900	250	2	1.15	1140799950	51756	37.58	21650	22500	21600	28100	15200	21650	22041.89	0.09	1366	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1810	56.44	3.51	12	0.63	388.00	6248.00	65300	20231127	-66.46	21600	20240704	1.39	36250	-39.59	20240315	21600	1.39	20240704	65300	-66.46	20231127	21600	1.39	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
161	20240704	091204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21800	150	2	0.69	112840800	5199	3.77	21650	21850	21600	28100	15200	21650	21704.33	0.09	1697	23883	22766	22183	21066	20483	22475	20775	41	6450	500	15150	50	1	8265944	1802	56.19	3.49	12	0.06	388.00	6248.00	65300	20231127	-66.62	21600	20240704	0.93	36250	-39.86	20240315	21600	0.93	20240704	65300	-66.62	20231127	21600	0.93	20240704	2.26	N	402490	500	41 억	7476	N	N	31	N	N
162	20240703	161158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21650	-950	5	-4.20	3041112200	136682	185.61	22750	23300	21600	29350	15850	22600	22250.86	0.10	-575	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1790	55.80	3.47	12	1.65	388.00	6248.00	65300	20231127	-66.85	21600	20240703	0.23	36250	-40.28	20240315	21600	0.23	20240703	65300	-66.85	20231127	21600	0.23	20240703	2.25	N	402490	500	41 억	8051	N	N	31	N	N
163	20240703	151202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21700	-900	5	-3.98	2961837850	133026	180.64	22750	23300	21600	29350	15850	22600	22265.10	0.10	-572	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1794	55.93	3.47	12	1.61	388.00	6248.00	65300	20231127	-66.77	21600	20240703	0.46	36250	-40.14	20240315	21600	0.46	20240703	65300	-66.77	20231127	21600	0.46	20240703	2.25	N	402490	500	41 억	8051	N	N	1	N	N
164	20240703	141202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21900	-700	5	-3.10	2340953400	104375	141.74	22750	23300	21800	29350	15850	22600	22428.30	0.10	-69	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1810	56.44	3.51	12	1.26	388.00	6248.00	65300	20231127	-66.46	21800	20240703	0.46	36250	-39.59	20240315	21800	0.46	20240703	65300	-66.46	20231127	21800	0.46	20240703	2.25	N	402490	500	41 억	8051	N	N	1	N	N
165	20240703	131201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22050	-550	5	-2.43	2082435100	92575	125.71	22750	23300	21800	29350	15850	22600	22494.57	0.10	232	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1823	56.83	3.53	12	1.12	388.00	6248.00	65300	20231127	-66.23	21800	20240703	1.15	36250	-39.17	20240315	21800	1.15	20240703	65300	-66.23	20231127	21800	1.15	20240703	2.25	N	402490	500	41 억	8051	N	N	1	N	N
166	20240703	121200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22150	-450	5	-1.99	1909868250	84754	115.09	22750	23300	21800	29350	15850	22600	22534.26	0.10	662	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1831	57.09	3.55	12	1.03	388.00	6248.00	65300	20231127	-66.08	21800	20240703	1.61	36250	-38.90	20240315	21800	1.61	20240703	65300	-66.08	20231127	21800	1.61	20240703	2.25	N	402490	500	41 억	8051	N	N	1	N	N
167	20240703	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22500	-100	5	-0.44	1306765350	57438	78.00	22750	23300	22300	29350	15850	22600	22750.89	0.10	-491	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1860	57.99	3.60	12	0.69	388.00	6248.00	65300	20231127	-65.54	22050	20240625	2.04	36250	-37.93	20240315	22050	2.04	20240625	65300	-65.54	20231127	22050	2.04	20240625	2.25	N	402490	500	41 억	8051	N	N	1	N	N
168	20240703	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	0	3	0.00	344369350	15213	20.66	22750	22850	22400	29350	15850	22600	22636.52	0.10	-296	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1868	58.25	3.62	12	0.18	388.00	6248.00	65300	20231127	-65.39	22050	20240625	2.49	36250	-37.66	20240315	22050	2.49	20240625	65300	-65.39	20231127	22050	2.49	20240625	2.25	N	402490	500	41 억	8051	N	N	1	N	N
169	20240703	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	100	2	0.44	56441300	2482	3.37	22750	22850	22600	29350	15850	22600	22740.25	0.10	-174	24033	23316	22883	22166	21733	23100	21950	41	6750	500	15820	50	1	8265944	1876	58.51	3.63	12	0.03	388.00	6248.00	65300	20231127	-65.24	22050	20240625	2.95	36250	-37.38	20240315	22050	2.95	20240625	65300	-65.24	20231127	22050	2.95	20240625	2.25	N	402490	500	41 억	8051	N	N	1	N	N
170	20240702	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	-1000	5	-4.24	1664062100	73004	112.90	23450	23600	22450	30650	16550	23600	22794.36	0.28	-13719	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1868	58.25	3.62	12	0.88	388.00	6248.00	65300	20231127	-65.39	22050	20240625	2.49	36250	-37.66	20240315	22050	2.49	20240625	65300	-65.39	20231127	22050	2.49	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
171	20240702	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22500	-1100	5	-4.66	1564924450	68599	106.09	23450	23600	22450	30650	16550	23600	22812.64	0.28	-13667	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1860	57.99	3.60	12	0.83	388.00	6248.00	65300	20231127	-65.54	22050	20240625	2.04	36250	-37.93	20240315	22050	2.04	20240625	65300	-65.54	20231127	22050	2.04	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
172	20240702	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	-900	5	-3.81	1221125750	53383	82.56	23450	23600	22600	30650	16550	23600	22874.81	0.28	-8610	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1876	58.51	3.63	12	0.65	388.00	6248.00	65300	20231127	-65.24	22050	20240625	2.95	36250	-37.38	20240315	22050	2.95	20240625	65300	-65.24	20231127	22050	2.95	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
173	20240702	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22750	-850	5	-3.60	1051601150	45908	71.00	23450	23600	22650	30650	16550	23600	22906.71	0.28	-6327	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1881	58.63	3.64	12	0.56	388.00	6248.00	65300	20231127	-65.16	22050	20240625	3.17	36250	-37.24	20240315	22050	3.17	20240625	65300	-65.16	20231127	22050	3.17	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
174	20240702	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22800	-800	5	-3.39	900336300	39248	60.70	23450	23600	22650	30650	16550	23600	22939.67	0.28	-4424	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1885	58.76	3.65	12	0.47	388.00	6248.00	65300	20231127	-65.08	22050	20240625	3.40	36250	-37.10	20240315	22050	3.40	20240625	65300	-65.08	20231127	22050	3.40	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
175	20240702	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22850	-750	5	-3.18	823906900	35889	55.50	23450	23600	22650	30650	16550	23600	22957.09	0.28	-3232	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1889	58.89	3.66	12	0.43	388.00	6248.00	65300	20231127	-65.01	22050	20240625	3.63	36250	-36.97	20240315	22050	3.63	20240625	65300	-65.01	20231127	22050	3.63	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
176	20240702	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22750	-850	5	-3.60	607430900	26362	40.77	23450	23600	22650	30650	16550	23600	23041.91	0.28	-1007	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1881	58.63	3.64	12	0.32	388.00	6248.00	65300	20231127	-65.16	22050	20240625	3.17	36250	-37.24	20240315	22050	3.17	20240625	65300	-65.16	20231127	22050	3.17	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
177	20240702	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23100	-500	5	-2.12	222256700	9549	14.77	23450	23600	23000	30650	16550	23600	23275.39	0.28	-593	24366	23982	23216	22832	22066	24175	23025	41	7050	500	16520	50	1	8265944	1909	59.54	3.70	12	0.12	388.00	6248.00	65300	20231127	-64.62	22050	20240625	4.76	36250	-36.28	20240315	22050	4.76	20240625	65300	-64.62	20231127	22050	4.76	20240625	2.30	N	402490	500	41 억	23147	N	N	1	N	N
178	20240701	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23600	850	2	3.74	1481779300	63969	117.60	22500	23600	22450	29550	15950	22750	23162.38	0.25	3032	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1951	60.82	3.78	12	0.77	388.00	6248.00	65300	20231127	-63.86	22050	20240625	7.03	36250	-34.90	20240315	22050	7.03	20240625	65300	-63.86	20231127	22050	7.03	20240625	2.31	N	402490	500	41 억	20771	N	N	1	N	N
179	20240701	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23450	700	2	3.08	1341157250	57990	106.61	22500	23500	22450	29550	15950	22750	23127.45	0.25	3421	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1938	60.44	3.75	12	0.70	388.00	6248.00	65300	20231127	-64.09	22050	20240625	6.35	36250	-35.31	20240315	22050	6.35	20240625	65300	-64.09	20231127	22050	6.35	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N
180	20240701	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23300	550	2	2.42	1084011700	47005	86.41	22500	23300	22450	29550	15950	22750	23061.69	0.25	4989	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1926	60.05	3.73	12	0.57	388.00	6248.00	65300	20231127	-64.32	22050	20240625	5.67	36250	-35.72	20240315	22050	5.67	20240625	65300	-64.32	20231127	22050	5.67	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N
181	20240701	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23200	450	2	1.98	909465300	39495	72.61	22500	23250	22450	29550	15950	22750	23027.42	0.25	4019	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1918	59.79	3.71	12	0.48	388.00	6248.00	65300	20231127	-64.47	22050	20240625	5.22	36250	-36.00	20240315	22050	5.22	20240625	65300	-64.47	20231127	22050	5.22	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N
182	20240701	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23150	400	2	1.76	757941800	32956	60.59	22500	23250	22450	29550	15950	22750	22998.67	0.25	2415	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1914	59.66	3.71	12	0.40	388.00	6248.00	65300	20231127	-64.55	22050	20240625	4.99	36250	-36.14	20240315	22050	4.99	20240625	65300	-64.55	20231127	22050	4.99	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N
183	20240701	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23150	400	2	1.76	680660700	29607	54.43	22500	23250	22450	29550	15950	22750	22989.94	0.25	2489	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1914	59.66	3.71	12	0.36	388.00	6248.00	65300	20231127	-64.55	22050	20240625	4.99	36250	-36.14	20240315	22050	4.99	20240625	65300	-64.55	20231127	22050	4.99	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N
184	20240701	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23000	250	2	1.10	497230550	21632	39.77	22500	23250	22450	29550	15950	22750	22985.99	0.25	320	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1901	59.28	3.68	12	0.26	388.00	6248.00	65300	20231127	-64.78	22050	20240625	4.31	36250	-36.55	20240315	22050	4.31	20240625	65300	-64.78	20231127	22050	4.31	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N
185	20240701	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22900	150	2	0.66	108896100	4798	8.82	22500	22950	22450	29550	15950	22750	22696.03	0.25	776	23350	23050	22700	22400	22050	22875	22225	41	6800	500	15920	50	1	8265944	1893	59.02	3.67	12	0.06	388.00	6248.00	65300	20231127	-64.93	22050	20240625	3.85	36250	-36.83	20240315	22050	3.85	20240625	65300	-64.93	20231127	22050	3.85	20240625	2.31	N	402490	500	41 억	20771	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History