KissMeData/243840/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	50	2	0.67	725146470	97803	89.51	7420	7520	7350	9640	5200	7420	7413.95	6.10	-979	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2907	11.02	1.01	12	0.25	678.00	7407.00	13060	20240327	-42.80	7280	20231101	2.61	13060	-42.80	20240327	7350	1.63	20240731	65300	-88.56	20240327	7350	1.63	20240731	3.35	N	243840	500	194 억	2373692	N	N	86	N	N
3	20240731	151055	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7430	10	2	0.13	672647350	90764	83.07	7420	7520	7350	9640	5200	7420	7410.95	6.10	-1312	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2892	10.96	1.00	12	0.23	678.00	7407.00	13060	20240327	-43.11	7280	20231101	2.06	13060	-43.11	20240327	7350	1.09	20240731	65300	-88.62	20240327	7350	1.09	20240731	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
4	20240731	141054	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	-30	5	-0.40	477134780	64372	58.91	7420	7520	7350	9640	5200	7420	7412.15	6.10	-11806	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2876	10.90	1.00	12	0.17	678.00	7407.00	13060	20240327	-43.42	7280	20231101	1.51	13060	-43.42	20240327	7350	0.54	20240731	65300	-88.68	20240327	7350	0.54	20240731	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
5	20240731	131049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-20	5	-0.27	365728420	49265	45.09	7420	7520	7370	9640	5200	7420	7423.70	6.10	-9548	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2880	10.91	1.00	12	0.13	678.00	7407.00	13060	20240327	-43.34	7280	20231101	1.65	13060	-43.34	20240327	7350	0.68	20240729	65300	-88.67	20240327	7350	0.68	20240729	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
6	20240731	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-20	5	-0.27	337417200	45444	41.59	7420	7520	7370	9640	5200	7420	7424.90	6.10	-8272	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2880	10.91	1.00	12	0.12	678.00	7407.00	13060	20240327	-43.34	7280	20231101	1.65	13060	-43.34	20240327	7350	0.68	20240729	65300	-88.67	20240327	7350	0.68	20240729	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
7	20240731	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-10	5	-0.13	262329250	35292	32.30	7420	7520	7370	9640	5200	7420	7433.11	6.10	-7804	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2884	10.93	1.00	12	0.09	678.00	7407.00	13060	20240327	-43.26	7280	20231101	1.79	13060	-43.26	20240327	7350	0.82	20240729	65300	-88.65	20240327	7350	0.82	20240729	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
8	20240731	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	70	2	0.94	161987500	21805	19.96	7420	7510	7370	9640	5200	7420	7428.92	6.10	-4694	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2915	11.05	1.01	12	0.06	678.00	7407.00	13060	20240327	-42.65	7280	20231101	2.88	13060	-42.65	20240327	7350	1.90	20240729	65300	-88.53	20240327	7350	1.90	20240729	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
9	20240731	091048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-40	5	-0.54	51804500	6989	6.40	7420	7510	7380	9640	5200	7420	7412.29	6.10	-4821	7720	7570	7460	7310	7200	7515	7255	195	2220	500	5340	10	1	38919035	2872	10.88	1.00	12	0.02	678.00	7407.00	13060	20240327	-43.49	7280	20231101	1.37	13060	-43.49	20240327	7350	0.41	20240729	65300	-88.70	20240327	7350	0.41	20240729	3.35	N	243840	500	194 억	2373692	N	N	232	N	N
10	20240730	161021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	0	3	0.00	807121580	108222	62.32	7440	7610	7350	9640	5200	7420	7458.09	6.18	-29725	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2888	10.94	1.00	12	0.28	678.00	7407.00	13060	20240327	-43.19	7280	20231101	1.92	13060	-43.19	20240327	7350	0.95	20240730	65300	-88.64	20240327	7350	0.95	20240730	3.33	N	243840	500	194 억	2404628	N	N	232	N	N
11	20240730	151043	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	-20	5	-0.27	776469370	104083	59.94	7440	7610	7350	9640	5200	7420	7460.10	6.18	-27845	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2880	10.91	1.00	12	0.27	678.00	7407.00	13060	20240327	-43.34	7280	20231101	1.65	13060	-43.34	20240327	7350	0.68	20240730	65300	-88.67	20240327	7350	0.68	20240730	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
12	20240730	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-30	5	-0.40	678113760	90748	52.26	7440	7610	7380	9640	5200	7420	7472.49	6.18	-25860	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2876	10.90	1.00	12	0.23	678.00	7407.00	13060	20240327	-43.42	7280	20231101	1.51	13060	-43.42	20240327	7350	0.54	20240729	65300	-88.68	20240327	7350	0.54	20240729	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
13	20240730	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	10	2	0.13	548234260	73209	42.16	7440	7610	7390	9640	5200	7420	7488.62	6.18	-9938	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2892	10.96	1.00	12	0.19	678.00	7407.00	13060	20240327	-43.11	7280	20231101	2.06	13060	-43.11	20240327	7350	1.09	20240729	65300	-88.62	20240327	7350	1.09	20240729	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
14	20240730	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	10	2	0.13	502183930	67004	38.58	7440	7610	7390	9640	5200	7420	7494.84	6.18	-6452	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2892	10.96	1.00	12	0.17	678.00	7407.00	13060	20240327	-43.11	7280	20231101	2.06	13060	-43.11	20240327	7350	1.09	20240729	65300	-88.62	20240327	7350	1.09	20240729	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
15	20240730	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	20	2	0.27	461677900	61560	35.45	7440	7610	7390	9640	5200	7420	7499.64	6.18	-4521	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2896	10.97	1.00	12	0.16	678.00	7407.00	13060	20240327	-43.03	7280	20231101	2.20	13060	-43.03	20240327	7350	1.22	20240729	65300	-88.61	20240327	7350	1.22	20240729	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
16	20240730	101042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	50	2	0.67	353303160	46990	27.06	7440	7610	7390	9640	5200	7420	7518.69	6.18	404	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2907	11.02	1.01	12	0.12	678.00	7407.00	13060	20240327	-42.80	7280	20231101	2.61	13060	-42.80	20240327	7350	1.63	20240729	65300	-88.56	20240327	7350	1.63	20240729	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
17	20240730	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	20	2	0.27	27100260	3652	2.10	7440	7460	7390	9640	5200	7420	7420.66	6.18	-60	7626	7522	7436	7332	7246	7480	7290	195	2220	500	5340	10	1	38919035	2896	10.97	1.00	12	0.01	678.00	7407.00	13060	20240327	-43.03	7280	20231101	2.20	13060	-43.03	20240327	7350	1.22	20240729	65300	-88.61	20240327	7350	1.22	20240729	3.33	N	243840	500	194 억	2404628	N	N	40	N	N
18	20240729	161020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-110	5	-1.46	1269678810	170876	175.94	7510	7540	7350	9780	5280	7530	7430.20	6.13	19576	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2888	10.94	1.00	12	0.44	678.00	7407.00	13060	20240327	-43.19	7280	20231101	1.92	13060	-43.19	20240327	7350	0.95	20240729	65300	-88.64	20240327	7350	0.95	20240729	3.33	N	243840	500	194 억	2384622	N	N	40	N	N
19	20240729	151037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-110	5	-1.46	1215886780	163622	168.47	7510	7540	7350	9780	5280	7530	7430.83	6.13	20423	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2888	10.94	1.00	12	0.42	678.00	7407.00	13060	20240327	-43.19	7280	20231101	1.92	13060	-43.19	20240327	7350	0.95	20240729	65300	-88.64	20240327	7350	0.95	20240729	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
20	20240729	141042	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7450	-80	5	-1.06	1103402640	148463	152.86	7510	7540	7350	9780	5280	7530	7431.91	6.13	18749	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2899	10.99	1.01	12	0.38	678.00	7407.00	13060	20240327	-42.96	7280	20231101	2.34	13060	-42.96	20240327	7350	1.36	20240729	65300	-88.59	20240327	7350	1.36	20240729	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
21	20240729	131039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	-60	5	-0.80	910293970	122492	126.12	7510	7540	7350	9780	5280	7530	7431.13	6.13	8785	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2907	11.02	1.01	12	0.31	678.00	7407.00	13060	20240327	-42.80	7280	20231101	2.61	13060	-42.80	20240327	7350	1.63	20240729	65300	-88.56	20240327	7350	1.63	20240729	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
22	20240729	121039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	-130	5	-1.73	804225950	108215	111.42	7510	7540	7350	9780	5280	7530	7431.38	6.13	9314	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2880	10.91	1.00	12	0.28	678.00	7407.00	13060	20240327	-43.34	7280	20231101	1.65	13060	-43.34	20240327	7350	0.68	20240729	65300	-88.67	20240327	7350	0.68	20240729	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
23	20240729	111029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-180	5	-2.39	675510000	90754	93.44	7510	7540	7350	9780	5280	7530	7442.92	6.13	14798	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2861	10.84	0.99	12	0.23	678.00	7407.00	13060	20240327	-43.72	7280	20231101	0.96	13060	-43.72	20240327	7350	0.00	20240729	65300	-88.74	20240327	7350	0.00	20240729	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
24	20240729	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-70	5	-0.93	362729960	48602	50.04	7510	7540	7410	9780	5280	7530	7462.72	6.13	15931	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2903	11.00	1.01	12	0.12	678.00	7407.00	13060	20240327	-42.88	7280	20231101	2.47	13060	-42.88	20240327	7370	1.22	20240725	65300	-88.58	20240327	7370	1.22	20240725	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
25	20240729	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-20	5	-0.27	19862970	2644	2.72	7510	7540	7470	9780	5280	7530	7509.34	6.13	-236	7756	7642	7526	7412	7296	7645	7415	195	2250	500	5420	10	1	38919035	2923	11.08	1.01	12	0.01	678.00	7407.00	13060	20240327	-42.50	7280	20231101	3.16	13060	-42.50	20240327	7370	1.90	20240725	65300	-88.50	20240327	7370	1.90	20240725	3.33	N	243840	500	194 억	2384622	N	N	17	N	N
26	20240726	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-70	5	-0.92	723494680	96200	90.80	7530	7640	7410	9880	5320	7600	7520.67	6.15	-7461	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2931	11.11	1.02	12	0.25	678.00	7407.00	13060	20240327	-42.34	7280	20231101	3.43	13060	-42.34	20240327	7370	2.17	20240725	65300	-88.47	20240327	7370	2.17	20240725	3.34	N	243840	500	194 억	2393395	N	N	17	N	N
27	20240726	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-70	5	-0.92	697100180	92695	87.49	7530	7640	7410	9880	5320	7600	7520.36	6.15	-6434	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2931	11.11	1.02	12	0.24	678.00	7407.00	13060	20240327	-42.34	7280	20231101	3.43	13060	-42.34	20240327	7370	2.17	20240725	65300	-88.47	20240327	7370	2.17	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
28	20240726	141020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-80	5	-1.05	637600350	84789	80.03	7530	7640	7410	9880	5320	7600	7519.85	6.15	-6151	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2927	11.09	1.02	12	0.22	678.00	7407.00	13060	20240327	-42.42	7280	20231101	3.30	13060	-42.42	20240327	7370	2.04	20240725	65300	-88.48	20240327	7370	2.04	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
29	20240726	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-40	5	-0.53	589727940	78448	74.04	7530	7640	7410	9880	5320	7600	7517.44	6.15	-2420	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2942	11.15	1.02	12	0.20	678.00	7407.00	13060	20240327	-42.11	7280	20231101	3.85	13060	-42.11	20240327	7370	2.58	20240725	65300	-88.42	20240327	7370	2.58	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
30	20240726	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-60	5	-0.79	555810350	73955	69.80	7530	7640	7410	9880	5320	7600	7515.52	6.15	-1037	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2934	11.12	1.02	12	0.19	678.00	7407.00	13060	20240327	-42.27	7280	20231101	3.57	13060	-42.27	20240327	7370	2.31	20240725	65300	-88.45	20240327	7370	2.31	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
31	20240726	111025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-30	5	-0.39	518712330	69055	65.18	7530	7640	7410	9880	5320	7600	7511.58	6.15	1479	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2946	11.17	1.02	12	0.18	678.00	7407.00	13060	20240327	-42.04	7280	20231101	3.98	13060	-42.04	20240327	7370	2.71	20240725	65300	-88.41	20240327	7370	2.71	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
32	20240726	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-110	5	-1.45	370014550	49254	46.49	7530	7640	7410	9880	5320	7600	7512.38	6.15	1013	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2915	11.05	1.01	12	0.13	678.00	7407.00	13060	20240327	-42.65	7280	20231101	2.88	13060	-42.65	20240327	7370	1.63	20240725	65300	-88.53	20240327	7370	1.63	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
33	20240726	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-10	5	-0.13	182800300	24205	22.85	7530	7640	7500	9880	5320	7600	7552.17	6.15	16543	7993	7796	7583	7386	7173	7895	7485	195	2280	500	5470	10	1	38919035	2954	11.19	1.02	12	0.06	678.00	7407.00	13060	20240327	-41.88	7280	20231101	4.26	13060	-41.88	20240327	7370	2.99	20240725	65300	-88.38	20240327	7370	2.99	20240725	3.34	N	243840	500	194 억	2393395	N	N	63	N	N
34	20240725	161016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7600	0	3	0.00	780483780	103431	160.20	7410	7780	7370	9880	5320	7600	7545.93	6.19	-16529	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2958	11.21	1.03	12	0.27	678.00	7407.00	13060	20240327	-41.81	7280	20231101	4.40	13060	-41.81	20240327	7370	3.12	20240725	65300	-88.36	20240327	7370	3.12	20240725	3.37	N	243840	500	194 억	2410586	N	N	63	N	N
35	20240725	151029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7590	-10	5	-0.13	764489140	101321	156.94	7410	7780	7370	9880	5320	7600	7545.22	6.19	-16621	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2954	11.19	1.02	12	0.26	678.00	7407.00	13060	20240327	-41.88	7280	20231101	4.26	13060	-41.88	20240327	7370	2.99	20240725	65300	-88.38	20240327	7370	2.99	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
36	20240725	141024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7630	30	2	0.39	732591860	97135	150.45	7410	7780	7370	9880	5320	7600	7542.00	6.19	-13814	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2970	11.25	1.03	12	0.25	678.00	7407.00	13060	20240327	-41.58	7280	20231101	4.81	13060	-41.58	20240327	7370	3.53	20240725	65300	-88.32	20240327	7370	3.53	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
37	20240725	131017	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	20	2	0.26	677933130	89972	139.36	7410	7780	7370	9880	5320	7600	7534.93	6.19	-14859	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2966	11.24	1.03	12	0.23	678.00	7407.00	13060	20240327	-41.65	7280	20231101	4.67	13060	-41.65	20240327	7370	3.39	20240725	65300	-88.33	20240327	7370	3.39	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
38	20240725	121023	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7670	70	2	0.92	608455020	80872	125.26	7410	7780	7370	9880	5320	7600	7523.68	6.19	-14018	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2985	11.31	1.04	12	0.21	678.00	7407.00	13060	20240327	-41.27	7280	20231101	5.36	13060	-41.27	20240327	7370	4.07	20240725	65300	-88.25	20240327	7370	4.07	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
39	20240725	111020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7590	-10	5	-0.13	385681270	51863	80.33	7410	7600	7370	9880	5320	7600	7436.54	6.19	-1670	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2954	11.19	1.02	12	0.13	678.00	7407.00	13060	20240327	-41.88	7280	20231101	4.26	13060	-41.88	20240327	7370	2.99	20240725	65300	-88.38	20240327	7370	2.99	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
40	20240725	101016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	-190	5	-2.50	244757480	33019	51.14	7410	7500	7370	9880	5320	7600	7412.63	6.19	-1784	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2884	10.93	1.00	12	0.08	678.00	7407.00	13060	20240327	-43.26	7280	20231101	1.79	13060	-43.26	20240327	7370	0.54	20240725	65300	-88.65	20240327	7370	0.54	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
41	20240725	091009	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7440	-160	5	-2.11	60937950	8217	12.73	7410	7500	7390	9880	5320	7600	7416.08	6.19	-680	7866	7732	7626	7492	7386	7800	7560	195	2280	500	5470	10	1	38919035	2896	10.97	1.00	12	0.02	678.00	7407.00	13060	20240327	-43.03	7280	20231101	2.20	13060	-43.03	20240327	7390	0.68	20240725	65300	-88.61	20240327	7390	0.68	20240725	3.37	N	243840	500	194 억	2410586	N	N	85	N	N
42	20240724	161010	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7600	-40	5	-0.52	488320040	63889	59.76	7530	7760	7520	9930	5350	7640	7643.26	6.20	-435	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2958	11.21	1.03	12	0.16	678.00	7407.00	13060	20240327	-41.81	7280	20231101	4.40	13060	-41.81	20240327	7520	1.06	20240724	65300	-88.36	20240327	7520	1.06	20240724	3.43	N	243840	500	194 억	2412909	N	N	85	N	N
43	20240724	151026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7600	-40	5	-0.52	467005750	61079	57.13	7530	7760	7520	9930	5350	7640	7645.93	6.20	-577	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2958	11.21	1.03	12	0.16	678.00	7407.00	13060	20240327	-41.81	7280	20231101	4.40	13060	-41.81	20240327	7520	1.06	20240724	65300	-88.36	20240327	7520	1.06	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
44	20240724	141019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7590	-50	5	-0.65	397712170	51958	48.60	7530	7760	7520	9930	5350	7640	7654.49	6.20	-2110	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2954	11.19	1.02	12	0.13	678.00	7407.00	13060	20240327	-41.88	7280	20231101	4.26	13060	-41.88	20240327	7520	0.93	20240724	65300	-88.38	20240327	7520	0.93	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
45	20240724	131025	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	10	2	0.13	314111840	40963	38.31	7530	7760	7520	9930	5350	7640	7668.19	6.20	-4155	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2977	11.28	1.03	12	0.11	678.00	7407.00	13060	20240327	-41.42	7280	20231101	5.08	13060	-41.42	20240327	7520	1.73	20240724	65300	-88.28	20240327	7520	1.73	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
46	20240724	121024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7660	20	2	0.26	265341820	34607	32.37	7530	7760	7520	9930	5350	7640	7667.29	6.20	-2840	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2981	11.30	1.03	12	0.09	678.00	7407.00	13060	20240327	-41.35	7280	20231101	5.22	13060	-41.35	20240327	7520	1.86	20240724	65300	-88.27	20240327	7520	1.86	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
47	20240724	111020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	10	2	0.13	242168660	31576	29.53	7530	7760	7520	9930	5350	7640	7669.39	6.20	-1894	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2977	11.28	1.03	12	0.08	678.00	7407.00	13060	20240327	-41.42	7280	20231101	5.08	13060	-41.42	20240327	7520	1.73	20240724	65300	-88.28	20240327	7520	1.73	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
48	20240724	101046	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7680	40	2	0.52	138369820	18060	16.89	7530	7760	7520	9930	5350	7640	7661.68	6.20	1494	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2989	11.33	1.04	12	0.05	678.00	7407.00	13060	20240327	-41.19	7280	20231101	5.49	13060	-41.19	20240327	7520	2.13	20240724	65300	-88.24	20240327	7520	2.13	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
49	20240724	091011	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7660	20	2	0.26	35437190	4687	4.38	7530	7680	7520	9930	5350	7640	7560.66	6.20	295	7820	7730	7650	7560	7480	7690	7520	195	2290	500	5500	10	1	38919035	2981	11.30	1.03	12	0.01	678.00	7407.00	13060	20240327	-41.35	7280	20231101	5.22	13060	-41.35	20240327	7520	1.86	20240724	65300	-88.27	20240327	7520	1.86	20240724	3.43	N	243840	500	194 억	2412909	N	N	141	N	N
50	20240723	161005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7640	-50	5	-0.65	807450360	105605	57.37	7700	7740	7570	9990	5390	7690	7645.95	6.18	6161	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2973	11.27	1.03	12	0.27	678.00	7407.00	13060	20240327	-41.50	7280	20231101	4.95	13060	-41.50	20240327	7570	0.92	20240723	65300	-88.30	20240327	7570	0.92	20240723	3.45	N	243840	500	194 억	2405355	N	N	141	N	N
51	20240723	151028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7610	-80	5	-1.04	732691000	95798	52.04	7700	7740	7570	9990	5390	7690	7648.29	6.18	3967	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2962	11.22	1.03	12	0.25	678.00	7407.00	13060	20240327	-41.73	7280	20231101	4.53	13060	-41.73	20240327	7570	0.53	20240723	65300	-88.35	20240327	7570	0.53	20240723	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
52	20240723	141007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-70	5	-0.91	611663390	79942	43.43	7700	7740	7570	9990	5390	7690	7651.34	6.18	52	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2966	11.24	1.03	12	0.21	678.00	7407.00	13060	20240327	-41.65	7280	20231101	4.67	13060	-41.65	20240327	7570	0.66	20240723	65300	-88.33	20240327	7570	0.66	20240723	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
53	20240723	131004	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7640	-50	5	-0.65	572870410	74856	40.66	7700	7740	7570	9990	5390	7690	7652.97	6.18	397	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2973	11.27	1.03	12	0.19	678.00	7407.00	13060	20240327	-41.50	7280	20231101	4.95	13060	-41.50	20240327	7570	0.92	20240723	65300	-88.30	20240327	7570	0.92	20240723	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
54	20240723	121011	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7590	-100	5	-1.30	512152310	66877	36.33	7700	7740	7580	9990	5390	7690	7658.12	6.18	-3237	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2954	11.19	1.02	12	0.17	678.00	7407.00	13060	20240327	-41.88	7280	20231101	4.26	13060	-41.88	20240327	7580	0.13	20240723	65300	-88.38	20240327	7580	0.13	20240723	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
55	20240723	111010	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-70	5	-0.91	410379070	53505	29.06	7700	7740	7590	9990	5390	7690	7669.92	6.18	361	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2966	11.24	1.03	12	0.14	678.00	7407.00	13060	20240327	-41.65	7280	20231101	4.67	13060	-41.65	20240327	7590	0.40	20240723	65300	-88.33	20240327	7590	0.40	20240723	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
56	20240723	101005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-40	5	-0.52	275383850	35799	19.45	7700	7740	7630	9990	5390	7690	7692.50	6.18	2670	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2977	11.28	1.03	12	0.09	678.00	7407.00	13060	20240327	-41.42	7280	20231101	5.08	13060	-41.42	20240327	7630	0.26	20240723	65300	-88.28	20240327	7630	0.26	20240723	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
57	20240723	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	10	2	0.13	121224300	15730	8.54	7700	7740	7680	9990	5390	7690	7706.57	6.18	5604	8116	7902	7776	7562	7436	7840	7500	195	2300	500	5530	10	1	38919035	2997	11.36	1.04	12	0.04	678.00	7407.00	13060	20240327	-41.04	7280	20231101	5.77	13060	-41.04	20240327	7650	0.65	20240722	65300	-88.21	20240327	7650	0.65	20240722	3.45	N	243840	500	194 억	2405355	N	N	897	N	N
58	20240722	161000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7690	-350	5	-4.35	1412890500	182524	215.52	7980	7990	7650	10450	5630	8040	7740.91	6.23	-16766	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	2993	11.34	1.04	12	0.47	678.00	7407.00	13060	20240327	-41.12	7280	20231101	5.63	13060	-41.12	20240327	7650	0.52	20240722	65300	-88.22	20240327	7650	0.52	20240722	3.47	N	243840	500	194 억	2425105	N	N	897	N	N
59	20240722	151008	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7690	-350	5	-4.35	1359814070	175615	207.36	7980	7990	7650	10450	5630	8040	7743.15	6.23	-15825	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	2993	11.34	1.04	12	0.45	678.00	7407.00	13060	20240327	-41.12	7280	20231101	5.63	13060	-41.12	20240327	7650	0.52	20240722	65300	-88.22	20240327	7650	0.52	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
60	20240722	141015	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7690	-350	5	-4.35	1298296450	167607	197.90	7980	7990	7650	10450	5630	8040	7746.08	6.23	-16469	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	2993	11.34	1.04	12	0.43	678.00	7407.00	13060	20240327	-41.12	7280	20231101	5.63	13060	-41.12	20240327	7650	0.52	20240722	65300	-88.22	20240327	7650	0.52	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
61	20240722	131010	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7730	-310	5	-3.86	944092580	121605	143.59	7980	7990	7650	10450	5630	8040	7763.60	6.23	-5520	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	3008	11.40	1.04	12	0.31	678.00	7407.00	13060	20240327	-40.81	7280	20231101	6.18	13060	-40.81	20240327	7650	1.05	20240722	65300	-88.16	20240327	7650	1.05	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
62	20240722	121007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7750	-290	5	-3.61	810330070	104273	123.12	7980	7990	7650	10450	5630	8040	7771.24	6.23	-4269	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	3016	11.43	1.05	12	0.27	678.00	7407.00	13060	20240327	-40.66	7280	20231101	6.46	13060	-40.66	20240327	7650	1.31	20240722	65300	-88.13	20240327	7650	1.31	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
63	20240722	111007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7700	-340	5	-4.23	743131810	95585	112.86	7980	7990	7650	10450	5630	8040	7774.57	6.23	-3844	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	2997	11.36	1.04	12	0.25	678.00	7407.00	13060	20240327	-41.04	7280	20231101	5.77	13060	-41.04	20240327	7650	0.65	20240722	65300	-88.21	20240327	7650	0.65	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
64	20240722	101007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7760	-280	5	-3.48	446243210	56968	67.27	7980	7990	7730	10450	5630	8040	7833.23	6.23	-11350	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	3020	11.45	1.05	12	0.15	678.00	7407.00	13060	20240327	-40.58	7280	20231101	6.59	13060	-40.58	20240327	7730	0.39	20240722	65300	-88.12	20240327	7730	0.39	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
65	20240722	091010	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7880	-160	5	-1.99	157437670	20001	23.62	7980	7990	7800	10450	5630	8040	7871.49	6.23	-2280	8140	8090	7990	7940	7840	8115	7965	195	2410	500	5780	10	1	38919035	3067	11.62	1.06	12	0.05	678.00	7407.00	13060	20240327	-39.66	7280	20231101	8.24	13060	-39.66	20240327	7800	1.03	20240722	65300	-87.93	20240327	7800	1.03	20240722	3.47	N	243840	500	194 억	2425105	N	N	80	N	N
66	20240719	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	60	2	0.75	670892990	84221	61.61	7970	8040	7890	10370	5590	7980	7965.57	6.25	-7393	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3129	11.86	1.09	12	0.22	678.00	7407.00	13060	20240327	-38.44	7280	20231101	10.44	13060	-38.44	20240327	7840	2.55	20240718	65300	-87.69	20240327	7840	2.55	20240718	3.46	N	243840	500	194 억	2431268	N	N	80	N	N
67	20240719	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	40	2	0.50	641108540	80514	58.89	7970	8040	7890	10370	5590	7980	7962.70	6.25	-8505	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3121	11.83	1.08	12	0.21	678.00	7407.00	13060	20240327	-38.59	7280	20231101	10.16	13060	-38.59	20240327	7840	2.30	20240718	65300	-87.72	20240327	7840	2.30	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
68	20240719	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	50	2	0.63	554316520	69690	50.98	7970	8040	7890	10370	5590	7980	7954.03	6.25	-9198	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3125	11.84	1.08	12	0.18	678.00	7407.00	13060	20240327	-38.51	7280	20231101	10.30	13060	-38.51	20240327	7840	2.42	20240718	65300	-87.70	20240327	7840	2.42	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
69	20240719	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-50	5	-0.63	428393340	53857	39.39	7970	8040	7890	10370	5590	7980	7954.27	6.25	-16364	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3086	11.70	1.07	12	0.14	678.00	7407.00	13060	20240327	-39.28	7280	20231101	8.93	13060	-39.28	20240327	7840	1.15	20240718	65300	-87.86	20240327	7840	1.15	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
70	20240719	120944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-60	5	-0.75	396441080	49824	36.44	7970	8040	7890	10370	5590	7980	7956.83	6.25	-13989	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3082	11.68	1.07	12	0.13	678.00	7407.00	13060	20240327	-39.36	7280	20231101	8.79	13060	-39.36	20240327	7840	1.02	20240718	65300	-87.87	20240327	7840	1.02	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
71	20240719	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-70	5	-0.88	335246360	42097	30.79	7970	8040	7900	10370	5590	7980	7963.66	6.25	-12251	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3078	11.67	1.07	12	0.11	678.00	7407.00	13060	20240327	-39.43	7280	20231101	8.65	13060	-39.43	20240327	7840	0.89	20240718	65300	-87.89	20240327	7840	0.89	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
72	20240719	100926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	40	2	0.50	207840600	26052	19.06	7970	8040	7930	10370	5590	7980	7977.91	6.25	-7375	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3121	11.83	1.08	12	0.07	678.00	7407.00	13060	20240327	-38.59	7280	20231101	10.16	13060	-38.59	20240327	7840	2.30	20240718	65300	-87.72	20240327	7840	2.30	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
73	20240719	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-10	5	-0.13	56547100	7100	5.19	7970	7980	7930	10370	5590	7980	7964.38	6.25	-300	8273	8126	7983	7836	7693	8200	7910	195	2390	500	5740	10	1	38919035	3102	11.76	1.08	12	0.02	678.00	7407.00	13060	20240327	-38.97	7280	20231101	9.48	13060	-38.97	20240327	7840	1.66	20240718	65300	-87.79	20240327	7840	1.66	20240718	3.46	N	243840	500	194 억	2431268	N	N	318	N	N
74	20240718	160936	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7980	-90	5	-1.12	1082354780	135890	102.33	7970	8130	7840	10490	5650	8070	7964.88	6.23	6245	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3106	11.77	1.08	12	0.35	678.00	7407.00	13060	20240327	-38.90	7280	20231101	9.62	13060	-38.90	20240327	7840	1.79	20240718	65300	-87.78	20240327	7840	1.79	20240718	3.45	N	243840	500	194 억	2422742	N	N	318	N	N
75	20240718	150945	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7960	-110	5	-1.36	1036149200	130081	97.95	7970	8130	7840	10490	5650	8070	7965.42	6.23	6232	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3098	11.74	1.07	12	0.33	678.00	7407.00	13060	20240327	-39.05	7280	20231101	9.34	13060	-39.05	20240327	7840	1.53	20240718	65300	-87.81	20240327	7840	1.53	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
76	20240718	140937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	948635040	119095	89.68	7970	8130	7840	10490	5650	8070	7965.36	6.23	6821	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3110	11.78	1.08	12	0.31	678.00	7407.00	13060	20240327	-38.82	7280	20231101	9.75	13060	-38.82	20240327	7840	1.91	20240718	65300	-87.76	20240327	7840	1.91	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
77	20240718	130939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8040	-30	5	-0.37	883929820	111007	83.59	7970	8130	7840	10490	5650	8070	7962.83	6.23	8421	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3129	11.86	1.09	12	0.29	678.00	7407.00	13060	20240327	-38.44	7280	20231101	10.44	13060	-38.44	20240327	7840	2.55	20240718	65300	-87.69	20240327	7840	2.55	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
78	20240718	120939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	832840550	104639	78.79	7970	8130	7840	10490	5650	8070	7959.18	6.23	8171	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3110	11.78	1.08	12	0.27	678.00	7407.00	13060	20240327	-38.82	7280	20231101	9.75	13060	-38.82	20240327	7840	1.91	20240718	65300	-87.76	20240327	7840	1.91	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
79	20240718	110946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8040	-30	5	-0.37	742899450	93392	70.32	7970	8130	7840	10490	5650	8070	7954.64	6.23	6192	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3129	11.86	1.09	12	0.24	678.00	7407.00	13060	20240327	-38.44	7280	20231101	10.44	13060	-38.44	20240327	7840	2.55	20240718	65300	-87.69	20240327	7840	2.55	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
80	20240718	100947	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7970	-100	5	-1.24	611735290	77129	58.08	7970	8130	7840	10490	5650	8070	7931.33	6.23	9771	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3102	11.76	1.08	12	0.20	678.00	7407.00	13060	20240327	-38.97	7280	20231101	9.48	13060	-38.97	20240327	7840	1.66	20240718	65300	-87.79	20240327	7840	1.66	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
81	20240718	090946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7910	-160	5	-1.98	329546160	41571	31.30	7970	8130	7840	10490	5650	8070	7927.31	6.23	6756	8376	8222	8126	7972	7876	8175	7925	195	2420	500	5810	10	1	38919035	3078	11.67	1.07	12	0.11	678.00	7407.00	13060	20240327	-39.43	7280	20231101	8.65	13060	-39.43	20240327	7840	0.89	20240718	65300	-87.89	20240327	7840	0.89	20240718	3.45	N	243840	500	194 억	2422742	N	N	316	N	N
82	20240717	161027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8070	-110	5	-1.34	1060520080	130394	90.08	8230	8280	8030	10630	5730	8180	8133.55	6.27	-15733	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3141	11.90	1.09	12	0.34	678.00	7407.00	13060	20240327	-38.21	7280	20231101	10.85	13060	-38.21	20240327	8030	0.50	20240717	65300	-87.64	20240327	8030	0.50	20240717	3.49	N	243840	500	194 억	2438426	N	N	316	N	N
83	20240717	151033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8060	-120	5	-1.47	976640180	119978	82.88	8230	8280	8050	10630	5730	8180	8140.16	6.27	-15637	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3137	11.89	1.09	12	0.31	678.00	7407.00	13060	20240327	-38.28	7280	20231101	10.71	13060	-38.28	20240327	8050	0.12	20240717	65300	-87.66	20240327	8050	0.12	20240717	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
84	20240717	141029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8100	-80	5	-0.98	780798670	95711	66.12	8230	8280	8070	10630	5730	8180	8157.88	6.27	-7195	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3152	11.95	1.09	12	0.25	678.00	7407.00	13060	20240327	-37.98	7280	20231101	11.26	13060	-37.98	20240327	8070	0.37	20240717	65300	-87.60	20240327	8070	0.37	20240717	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
85	20240717	131028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8130	-50	5	-0.61	706547050	86553	59.79	8230	8280	8070	10630	5730	8180	8163.17	6.27	-5599	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3164	11.99	1.10	12	0.22	678.00	7407.00	13060	20240327	-37.75	7280	20231101	11.68	13060	-37.75	20240327	8070	0.74	20240717	65300	-87.55	20240327	8070	0.74	20240717	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
86	20240717	121029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8080	-100	5	-1.22	635265520	77766	53.72	8230	8280	8070	10630	5730	8180	8168.94	6.27	-5502	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3145	11.92	1.09	12	0.20	678.00	7407.00	13060	20240327	-38.13	7280	20231101	10.99	13060	-38.13	20240327	8070	0.12	20240717	65300	-87.63	20240327	8070	0.12	20240717	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
87	20240717	111030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-30	5	-0.37	468264300	57167	39.49	8230	8280	8130	10630	5730	8180	8191.16	6.27	-5048	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3172	12.02	1.10	12	0.15	678.00	7407.00	13060	20240327	-37.60	7280	20231101	11.95	13060	-37.60	20240327	8130	0.25	20240717	65300	-87.52	20240327	8130	0.25	20240717	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
88	20240717	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-20	5	-0.24	334525460	40770	28.17	8230	8280	8150	10630	5730	8180	8205.19	6.27	-1884	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3176	12.04	1.10	12	0.10	678.00	7407.00	13060	20240327	-37.52	7280	20231101	12.09	13060	-37.52	20240327	8140	0.25	20240716	65300	-87.50	20240327	8140	0.25	20240716	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
89	20240717	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	60	2	0.73	66117410	8035	5.55	8230	8280	8220	10630	5730	8180	8228.68	6.27	3680	8473	8326	8233	8086	7993	8280	8040	195	2450	500	5880	10	1	38919035	3207	12.15	1.11	12	0.02	678.00	7407.00	13060	20240327	-36.91	7280	20231101	13.19	13060	-36.91	20240327	8140	1.23	20240716	65300	-87.38	20240327	8140	1.23	20240716	3.49	N	243840	500	194 억	2438426	N	N	232	N	N
90	20240716	161031	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8180	-120	5	-1.45	1179740920	143217	87.72	8380	8380	8140	10790	5810	8300	8237.53	6.28	-1039	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3184	12.06	1.10	12	0.37	678.00	7407.00	13060	20240327	-37.37	7280	20231101	12.36	13060	-37.37	20240327	8140	0.49	20240716	65300	-87.47	20240327	8140	0.49	20240716	3.49	N	243840	500	194 억	2442631	N	N	232	N	N
91	20240716	151042	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	-130	5	-1.57	1081687760	131204	80.36	8380	8380	8160	10790	5810	8300	8244.32	6.28	-3330	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3180	12.05	1.10	12	0.34	678.00	7407.00	13060	20240327	-37.44	7280	20231101	12.23	13060	-37.44	20240327	8160	0.12	20240716	65300	-87.49	20240327	8160	0.12	20240716	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
92	20240716	141037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8220	-80	5	-0.96	921669680	111652	68.39	8380	8380	8170	10790	5810	8300	8254.84	6.28	-8066	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3199	12.12	1.11	12	0.29	678.00	7407.00	13060	20240327	-37.06	7280	20231101	12.91	13060	-37.06	20240327	8170	0.61	20240716	65300	-87.41	20240327	8170	0.61	20240716	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
93	20240716	131037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8210	-90	5	-1.08	838051740	101488	62.16	8380	8380	8170	10790	5810	8300	8257.64	6.28	-8394	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3195	12.11	1.11	12	0.26	678.00	7407.00	13060	20240327	-37.14	7280	20231101	12.77	13060	-37.14	20240327	8170	0.49	20240716	65300	-87.43	20240327	8170	0.49	20240716	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
94	20240716	121035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8250	-50	5	-0.60	618980430	74789	45.81	8380	8380	8200	10790	5810	8300	8276.36	6.28	-15128	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3211	12.17	1.11	12	0.19	678.00	7407.00	13060	20240327	-36.83	7280	20231101	13.32	13060	-36.83	20240327	8200	0.61	20240716	65300	-87.37	20240327	8200	0.61	20240716	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
95	20240716	111036	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8230	-70	5	-0.84	550707420	66507	40.73	8380	8380	8200	10790	5810	8300	8280.44	6.28	-12978	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3203	12.14	1.11	12	0.17	678.00	7407.00	13060	20240327	-36.98	7280	20231101	13.05	13060	-36.98	20240327	8200	0.37	20240716	65300	-87.40	20240327	8200	0.37	20240716	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
96	20240716	101037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8250	-50	5	-0.60	441717610	53262	32.62	8380	8380	8200	10790	5810	8300	8293.30	6.28	-16993	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3211	12.17	1.11	12	0.14	678.00	7407.00	13060	20240327	-36.83	7280	20231101	13.32	13060	-36.83	20240327	8200	0.61	20240716	65300	-87.37	20240327	8200	0.61	20240716	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
97	20240716	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	50	2	0.60	85179690	10201	6.25	8380	8380	8310	10790	5810	8300	8350.13	6.28	-3605	8540	8420	8360	8240	8180	8390	8210	195	2490	500	5970	10	1	38919035	3250	12.32	1.13	12	0.03	678.00	7407.00	13060	20240327	-36.06	7280	20231101	14.70	13060	-36.06	20240327	8300	0.60	20240715	65300	-87.21	20240327	8300	0.60	20240715	3.49	N	243840	500	194 억	2442631	N	N	375	N	N
98	20240715	161019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8300	-130	5	-1.54	1358157740	162638	147.91	8430	8480	8300	10950	5910	8430	8351.19	6.27	2518	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3230	12.24	1.12	12	0.42	678.00	7407.00	13060	20240327	-36.45	7280	20231101	14.01	13060	-36.45	20240327	8300	0.00	20240715	65300	-87.29	20240327	8300	0.00	20240715	3.41	N	243840	500	194 억	2439212	N	N	375	N	N
99	20240715	151027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8330	-100	5	-1.19	1163148470	139149	126.55	8430	8480	8300	10950	5910	8430	8359.01	6.27	-1567	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3242	12.29	1.12	12	0.36	678.00	7407.00	13060	20240327	-36.22	7280	20231101	14.42	13060	-36.22	20240327	8300	0.36	20240715	65300	-87.24	20240327	8300	0.36	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
100	20240715	141024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8350	-80	5	-0.95	892894100	106691	97.03	8430	8480	8320	10950	5910	8430	8368.97	6.27	146	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3250	12.32	1.13	12	0.27	678.00	7407.00	13060	20240327	-36.06	7280	20231101	14.70	13060	-36.06	20240327	8320	0.36	20240715	65300	-87.21	20240327	8320	0.36	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
101	20240715	131026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	-40	5	-0.47	691691190	82578	75.10	8430	8480	8320	10950	5910	8430	8376.22	6.27	-2245	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3265	12.37	1.13	12	0.21	678.00	7407.00	13060	20240327	-35.76	7280	20231101	15.25	13060	-35.76	20240327	8320	0.84	20240715	65300	-87.15	20240327	8320	0.84	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
102	20240715	121025	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8340	-90	5	-1.07	619287850	73913	67.22	8430	8480	8320	10950	5910	8430	8378.61	6.27	-5357	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3246	12.30	1.13	12	0.19	678.00	7407.00	13060	20240327	-36.14	7280	20231101	14.56	13060	-36.14	20240327	8320	0.24	20240715	65300	-87.23	20240327	8320	0.24	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
103	20240715	111026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8380	-50	5	-0.59	475912850	56736	51.60	8430	8480	8340	10950	5910	8430	8388.20	6.27	-2969	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3261	12.36	1.13	12	0.15	678.00	7407.00	13060	20240327	-35.83	7280	20231101	15.11	13060	-35.83	20240327	8340	0.48	20240715	65300	-87.17	20240327	8340	0.48	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
104	20240715	101024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8430	0	3	0.00	358190870	42710	38.84	8430	8480	8340	10950	5910	8430	8386.58	6.27	2651	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3281	12.43	1.14	12	0.11	678.00	7407.00	13060	20240327	-35.45	7280	20231101	15.80	13060	-35.45	20240327	8340	1.08	20240715	65300	-87.09	20240327	8340	1.08	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
105	20240715	091026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8380	-50	5	-0.59	158925170	18997	17.28	8430	8440	8340	10950	5910	8430	8365.80	6.27	4253	8630	8530	8480	8380	8330	8505	8355	195	2520	500	6060	10	1	38919035	3261	12.36	1.13	12	0.05	678.00	7407.00	13060	20240327	-35.83	7280	20231101	15.11	13060	-35.83	20240327	8340	0.48	20240715	65300	-87.17	20240327	8340	0.48	20240715	3.41	N	243840	500	194 억	2439212	N	N	101	N	N
106	20240712	161016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8430	-70	5	-0.82	924097640	108960	40.15	8430	8580	8430	11050	5950	8500	8481.40	6.29	-8956	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3281	12.43	1.14	12	0.28	678.00	7407.00	13060	20240327	-35.45	7280	20231101	15.80	13060	-35.45	20240327	8430	0.00	20240712	65300	-87.09	20240327	8430	0.00	20240712	3.42	N	243840	500	194 억	2447569	N	N	99	N	N
107	20240712	151024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-30	5	-0.35	854375520	100691	37.10	8430	8580	8430	11050	5950	8500	8485.12	6.29	-10259	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3296	12.49	1.14	12	0.26	678.00	7407.00	13060	20240327	-35.15	7280	20231101	16.35	13060	-35.15	20240327	8430	0.47	20240712	65300	-87.03	20240327	8430	0.47	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
108	20240712	141026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-30	5	-0.35	761047700	89651	33.03	8430	8580	8430	11050	5950	8500	8489.00	6.29	-9768	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3296	12.49	1.14	12	0.23	678.00	7407.00	13060	20240327	-35.15	7280	20231101	16.35	13060	-35.15	20240327	8430	0.47	20240712	65300	-87.03	20240327	8430	0.47	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
109	20240712	131020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8480	-20	5	-0.24	665226020	78319	28.86	8430	8580	8430	11050	5950	8500	8493.80	6.29	-7199	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3300	12.51	1.14	12	0.20	678.00	7407.00	13060	20240327	-35.07	7280	20231101	16.48	13060	-35.07	20240327	8430	0.59	20240712	65300	-87.01	20240327	8430	0.59	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
110	20240712	121022	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8480	-20	5	-0.24	585114720	68867	25.38	8430	8580	8430	11050	5950	8500	8496.30	6.29	-8524	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3300	12.51	1.14	12	0.18	678.00	7407.00	13060	20240327	-35.07	7280	20231101	16.48	13060	-35.07	20240327	8430	0.59	20240712	65300	-87.01	20240327	8430	0.59	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
111	20240712	111019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8480	-20	5	-0.24	442048120	52038	19.17	8430	8580	8430	11050	5950	8500	8494.72	6.29	-7104	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3300	12.51	1.14	12	0.13	678.00	7407.00	13060	20240327	-35.07	7280	20231101	16.48	13060	-35.07	20240327	8430	0.59	20240712	65300	-87.01	20240327	8430	0.59	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
112	20240712	101020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8480	-20	5	-0.24	315683450	37117	13.68	8430	8580	8430	11050	5950	8500	8505.09	6.29	-4459	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3300	12.51	1.14	12	0.10	678.00	7407.00	13060	20240327	-35.07	7280	20231101	16.48	13060	-35.07	20240327	8430	0.59	20240712	65300	-87.01	20240327	8430	0.59	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
113	20240712	091018	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	50	2	0.59	77273410	9113	3.36	8430	8550	8430	11050	5950	8500	8479.46	6.29	1647	8740	8620	8560	8440	8380	8590	8410	195	2550	500	6120	10	1	38919035	3328	12.61	1.15	12	0.02	678.00	7407.00	13060	20240327	-34.53	7280	20231101	17.45	13060	-34.53	20240327	8430	1.42	20240712	65300	-86.91	20240327	8430	1.42	20240712	3.42	N	243840	500	194 억	2447569	N	N	228	N	N
114	20240711	161013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8500	-100	5	-1.16	2306569590	269791	104.21	8610	8680	8500	11180	6020	8600	8549.80	6.25	-43570	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3308	12.54	1.15	12	0.69	678.00	7407.00	13060	20240327	-34.92	7280	20231101	16.76	13060	-34.92	20240327	8450	0.59	20240126	65300	-86.98	20240327	8500	0.00	20240711	3.40	N	243840	500	194 억	2432886	N	N	228	N	N
115	20240711	151019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8530	-70	5	-0.81	1996096330	233285	90.11	8610	8680	8500	11180	6020	8600	8556.47	6.25	-30547	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3320	12.58	1.15	12	0.60	678.00	7407.00	13060	20240327	-34.69	7280	20231101	17.17	13060	-34.69	20240327	8450	0.95	20240126	65300	-86.94	20240327	8500	0.35	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
116	20240711	141020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8530	-70	5	-0.81	1715489690	200368	77.39	8610	8680	8500	11180	6020	8600	8561.69	6.25	-29532	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3320	12.58	1.15	12	0.51	678.00	7407.00	13060	20240327	-34.69	7280	20231101	17.17	13060	-34.69	20240327	8450	0.95	20240126	65300	-86.94	20240327	8500	0.35	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
117	20240711	131018	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8520	-80	5	-0.93	1318148130	153764	59.39	8610	8680	8510	11180	6020	8600	8572.54	6.25	-21123	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3316	12.57	1.15	12	0.40	678.00	7407.00	13060	20240327	-34.76	7280	20231101	17.03	13060	-34.76	20240327	8450	0.83	20240126	65300	-86.95	20240327	8510	0.12	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
118	20240711	121018	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8580	-20	5	-0.23	1031584880	120228	46.44	8610	8680	8510	11180	6020	8600	8580.24	6.25	-1947	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3339	12.65	1.16	12	0.31	678.00	7407.00	13060	20240327	-34.30	7280	20231101	17.86	13060	-34.30	20240327	8450	1.54	20240126	65300	-86.86	20240327	8510	0.82	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
119	20240711	111013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8620	20	2	0.23	800464800	93426	36.09	8610	8660	8510	11180	6020	8600	8567.90	6.25	7779	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3355	12.71	1.16	12	0.24	678.00	7407.00	13060	20240327	-34.00	7280	20231101	18.41	13060	-34.00	20240327	8450	2.01	20240126	65300	-86.80	20240327	8510	1.29	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
120	20240711	101016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8570	-30	5	-0.35	612067950	71488	27.61	8610	8650	8510	11180	6020	8600	8561.83	6.25	4740	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3335	12.64	1.16	12	0.18	678.00	7407.00	13060	20240327	-34.38	7280	20231101	17.72	13060	-34.38	20240327	8450	1.42	20240126	65300	-86.88	20240327	8510	0.71	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
121	20240711	091013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8620	20	2	0.23	110257750	12797	4.94	8610	8650	8600	11180	6020	8600	8615.91	6.25	-1664	8946	8772	8686	8512	8426	8730	8470	195	2580	500	6190	10	1	38919035	3355	12.71	1.16	12	0.03	678.00	7407.00	13060	20240327	-34.00	7280	20231101	18.41	13060	-34.00	20240327	8450	2.01	20240126	65300	-86.80	20240327	8600	0.23	20240711	3.40	N	243840	500	194 억	2432886	N	N	518	N	N
122	20240710	161009	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8600	-200	5	-2.27	2211447940	255471	157.07	8800	8860	8600	11440	6160	8800	8656.69	6.29	-16965	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3347	12.68	1.16	12	0.66	678.00	7407.00	13060	20240327	-34.15	7280	20231101	18.13	13060	-34.15	20240327	8450	1.78	20240126	65300	-86.83	20240327	8600	0.00	20240710	3.40	N	243840	500	194 억	2446259	N	N	518	N	N
123	20240710	151013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-190	5	-2.16	2058844320	237734	146.16	8800	8860	8600	11440	6160	8800	8660.29	6.29	-13482	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3351	12.70	1.16	12	0.61	678.00	7407.00	13060	20240327	-34.07	7280	20231101	18.27	13060	-34.07	20240327	8450	1.89	20240126	65300	-86.81	20240327	8600	0.12	20240710	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
124	20240710	141013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8620	-180	5	-2.05	1858465670	214468	131.86	8800	8860	8600	11440	6160	8800	8665.47	6.29	-7977	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3355	12.71	1.16	12	0.55	678.00	7407.00	13060	20240327	-34.00	7280	20231101	18.41	13060	-34.00	20240327	8450	2.01	20240126	65300	-86.80	20240327	8600	0.23	20240710	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
125	20240710	131013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8640	-160	5	-1.82	1608031610	185409	113.99	8800	8860	8610	11440	6160	8800	8672.89	6.29	-5063	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3363	12.74	1.17	12	0.48	678.00	7407.00	13060	20240327	-33.84	7280	20231101	18.68	13060	-33.84	20240327	8450	2.25	20240126	65300	-86.77	20240327	8610	0.35	20240710	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
126	20240710	121011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	-120	5	-1.36	1117474380	128561	79.04	8800	8860	8650	11440	6160	8800	8692.17	6.29	-2098	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3378	12.80	1.17	12	0.33	678.00	7407.00	13060	20240327	-33.54	7280	20231101	19.23	13060	-33.54	20240327	8450	2.72	20240126	65300	-86.71	20240327	8630	0.58	20240531	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
127	20240710	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	-110	5	-1.25	941691320	108283	66.57	8800	8860	8650	11440	6160	8800	8696.58	6.29	-456	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3382	12.82	1.17	12	0.28	678.00	7407.00	13060	20240327	-33.46	7280	20231101	19.37	13060	-33.46	20240327	8450	2.84	20240126	65300	-86.69	20240327	8630	0.70	20240531	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
128	20240710	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	-110	5	-1.25	632538800	72710	44.70	8800	8860	8650	11440	6160	8800	8699.47	6.29	-6055	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3382	12.82	1.17	12	0.19	678.00	7407.00	13060	20240327	-33.46	7280	20231101	19.37	13060	-33.46	20240327	8450	2.84	20240126	65300	-86.69	20240327	8630	0.70	20240531	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
129	20240710	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-30	5	-0.34	153559630	17550	10.79	8800	8860	8700	11440	6160	8800	8749.84	6.29	-1341	9073	8936	8853	8716	8633	8895	8675	195	2640	500	6330	10	1	38919035	3413	12.94	1.18	12	0.05	678.00	7407.00	13060	20240327	-32.85	7280	20231101	20.47	13060	-32.85	20240327	8450	3.79	20240126	65300	-86.57	20240327	8630	1.62	20240531	3.40	N	243840	500	194 억	2446259	N	N	230	N	N
130	20240709	161006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-80	5	-0.90	1423763240	161345	150.04	8840	8990	8770	11540	6220	8880	8824.50	6.38	-36191	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3425	12.98	1.19	12	0.41	678.00	7407.00	13060	20240327	-32.62	7280	20231101	20.88	13060	-32.62	20240327	8450	4.14	20240126	65300	-86.52	20240327	8630	1.97	20240531	3.41	N	243840	500	194 억	2483073	N	N	230	N	N
131	20240709	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-80	5	-0.90	1363529040	154500	143.68	8840	8990	8770	11540	6220	8880	8825.43	6.38	-34642	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3425	12.98	1.19	12	0.40	678.00	7407.00	13060	20240327	-32.62	7280	20231101	20.88	13060	-32.62	20240327	8450	4.14	20240126	65300	-86.52	20240327	8630	1.97	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
132	20240709	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-60	5	-0.68	1259623730	142697	132.70	8840	8990	8770	11540	6220	8880	8827.26	6.38	-35665	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3433	13.01	1.19	12	0.37	678.00	7407.00	13060	20240327	-32.47	7280	20231101	21.15	13060	-32.47	20240327	8450	4.38	20240126	65300	-86.49	20240327	8630	2.20	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
133	20240709	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-50	5	-0.56	1147757420	130001	120.89	8840	8990	8770	11540	6220	8880	8828.84	6.38	-33610	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3437	13.02	1.19	12	0.33	678.00	7407.00	13060	20240327	-32.39	7280	20231101	21.29	13060	-32.39	20240327	8450	4.50	20240126	65300	-86.48	20240327	8630	2.32	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
134	20240709	121016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-50	5	-0.56	1039320620	117699	109.45	8840	8990	8770	11540	6220	8880	8830.33	6.38	-33685	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3437	13.02	1.19	12	0.30	678.00	7407.00	13060	20240327	-32.39	7280	20231101	21.29	13060	-32.39	20240327	8450	4.50	20240126	65300	-86.48	20240327	8630	2.32	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
135	20240709	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-100	5	-1.13	916060480	103704	96.44	8840	8990	8770	11540	6220	8880	8833.42	6.38	-31293	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3417	12.95	1.19	12	0.27	678.00	7407.00	13060	20240327	-32.77	7280	20231101	20.60	13060	-32.77	20240327	8450	3.91	20240126	65300	-86.55	20240327	8630	1.74	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
136	20240709	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-30	5	-0.34	472002630	53298	49.56	8840	8990	8810	11540	6220	8880	8855.92	6.38	-7855	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3444	13.05	1.19	12	0.14	678.00	7407.00	13060	20240327	-32.24	7280	20231101	21.57	13060	-32.24	20240327	8450	4.73	20240126	65300	-86.45	20240327	8630	2.55	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
137	20240709	091009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	0	3	0.00	223378720	25184	23.42	8840	8990	8810	11540	6220	8880	8869.87	6.38	-3289	9100	8990	8900	8790	8700	8945	8745	195	2660	500	6390	10	1	38919035	3456	13.10	1.20	12	0.06	678.00	7407.00	13060	20240327	-32.01	7280	20231101	21.98	13060	-32.01	20240327	8450	5.09	20240126	65300	-86.40	20240327	8630	2.90	20240531	3.41	N	243840	500	194 억	2483073	N	N	864	N	N
138	20240708	161003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	0	3	0.00	947096930	106269	59.38	8890	9010	8810	11540	6220	8880	8912.34	6.43	-20905	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3456	13.10	1.20	12	0.27	678.00	7407.00	13060	20240327	-32.01	7280	20231101	21.98	13060	-32.01	20240327	8450	5.09	20240126	65300	-86.40	20240327	8630	2.90	20240531	3.39	N	243840	500	194 억	2503539	N	N	864	N	N
139	20240708	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	20	2	0.23	879720300	98688	55.15	8890	9010	8810	11540	6220	8880	8914.16	6.43	-19837	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3464	13.13	1.20	12	0.25	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
140	20240708	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	30	2	0.34	780445030	87538	48.92	8890	9010	8810	11540	6220	8880	8915.50	6.43	-17677	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3468	13.14	1.20	12	0.22	678.00	7407.00	13060	20240327	-31.78	7280	20231101	22.39	13060	-31.78	20240327	8450	5.44	20240126	65300	-86.36	20240327	8630	3.24	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
141	20240708	131003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	30	2	0.34	673506710	75549	42.22	8890	9010	8810	11540	6220	8880	8914.83	6.43	-18799	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3468	13.14	1.20	12	0.19	678.00	7407.00	13060	20240327	-31.78	7280	20231101	22.39	13060	-31.78	20240327	8450	5.44	20240126	65300	-86.36	20240327	8630	3.24	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
142	20240708	121005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	60	2	0.68	576854550	64728	36.17	8890	9010	8810	11540	6220	8880	8911.98	6.43	-14668	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3479	13.19	1.21	12	0.17	678.00	7407.00	13060	20240327	-31.55	7280	20231101	22.80	13060	-31.55	20240327	8450	5.80	20240126	65300	-86.31	20240327	8630	3.59	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
143	20240708	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	60	2	0.68	538856740	60477	33.80	8890	9010	8810	11540	6220	8880	8910.11	6.43	-13127	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3479	13.19	1.21	12	0.16	678.00	7407.00	13060	20240327	-31.55	7280	20231101	22.80	13060	-31.55	20240327	8450	5.80	20240126	65300	-86.31	20240327	8630	3.59	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
144	20240708	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	110	2	1.24	366980780	41289	23.07	8890	8990	8810	11540	6220	8880	8888.10	6.43	-8244	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3499	13.26	1.21	12	0.11	678.00	7407.00	13060	20240327	-31.16	7280	20231101	23.49	13060	-31.16	20240327	8450	6.39	20240126	65300	-86.23	20240327	8630	4.17	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
145	20240708	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-40	5	-0.45	149591290	16869	9.43	8890	8910	8820	11540	6220	8880	8867.82	6.43	-9508	9300	9090	8960	8750	8620	9025	8685	195	2660	500	6390	10	1	38919035	3440	13.04	1.19	12	0.04	678.00	7407.00	13060	20240327	-32.31	7280	20231101	21.43	13060	-32.31	20240327	8450	4.62	20240126	65300	-86.46	20240327	8630	2.43	20240531	3.39	N	243840	500	194 억	2503539	N	N	229	N	N
146	20240705	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-90	5	-1.00	1590735040	178352	97.43	9140	9170	8830	11660	6280	8970	8919.09	6.61	-66491	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3456	13.10	1.20	12	0.46	678.00	7407.00	13060	20240327	-32.01	7280	20231101	21.98	13060	-32.01	20240327	8450	5.09	20240126	65300	-86.40	20240327	8630	2.90	20240531	3.50	N	243840	500	194 억	2571697	N	N	229	N	N
147	20240705	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-90	5	-1.00	1506156230	168824	92.22	9140	9170	8830	11660	6280	8970	8921.46	6.61	-63464	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3456	13.10	1.20	12	0.43	678.00	7407.00	13060	20240327	-32.01	7280	20231101	21.98	13060	-32.01	20240327	8450	5.09	20240126	65300	-86.40	20240327	8630	2.90	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
148	20240705	141004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-80	5	-0.89	1384848530	155179	84.77	9140	9170	8830	11660	6280	8970	8924.20	6.61	-58146	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3460	13.11	1.20	12	0.40	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8630	3.01	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
149	20240705	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-100	5	-1.11	1185178760	132658	72.46	9140	9170	8830	11660	6280	8970	8934.09	6.61	-46995	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3452	13.08	1.20	12	0.34	678.00	7407.00	13060	20240327	-32.08	7280	20231101	21.84	13060	-32.08	20240327	8450	4.97	20240126	65300	-86.42	20240327	8630	2.78	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
150	20240705	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-70	5	-0.78	1052265980	117705	64.30	9140	9170	8830	11660	6280	8970	8939.86	6.61	-39039	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3464	13.13	1.20	12	0.30	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
151	20240705	110958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-80	5	-0.89	973419300	108838	59.45	9140	9170	8830	11660	6280	8970	8943.74	6.61	-36457	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3460	13.11	1.20	12	0.28	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8630	3.01	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
152	20240705	100958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-110	5	-1.23	706043360	78656	42.97	9140	9170	8850	11660	6280	8970	8976.34	6.61	-28623	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3448	13.07	1.20	12	0.20	678.00	7407.00	13060	20240327	-32.16	7280	20231101	21.70	13060	-32.16	20240327	8450	4.85	20240126	65300	-86.43	20240327	8630	2.67	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
153	20240705	091000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-10	5	-0.11	250930130	27727	15.15	9140	9170	8960	11660	6280	8970	9050.03	6.61	-9128	9330	9150	9000	8820	8670	9075	8745	195	2690	500	6450	10	1	38919035	3487	13.22	1.21	12	0.07	678.00	7407.00	13060	20240327	-31.39	7280	20231101	23.08	13060	-31.39	20240327	8450	6.04	20240126	65300	-86.28	20240327	8630	3.82	20240531	3.50	N	243840	500	194 억	2571697	N	N	137	N	N
154	20240704	160954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-30	5	-0.33	1629315380	182319	49.71	9180	9180	8850	11700	6300	9000	8936.51	6.77	-63039	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3491	13.23	1.21	12	0.47	678.00	7407.00	13060	20240327	-31.32	7280	20231101	23.21	13060	-31.32	20240327	8450	6.15	20240126	65300	-86.26	20240327	8630	3.94	20240531	3.41	N	243840	500	194 억	2635991	N	N	137	N	N
155	20240704	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-80	5	-0.89	1519090290	169961	46.34	9180	9180	8850	11700	6300	9000	8937.88	6.77	-59742	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3472	13.16	1.20	12	0.44	678.00	7407.00	13060	20240327	-31.70	7280	20231101	22.53	13060	-31.70	20240327	8450	5.56	20240126	65300	-86.34	20240327	8630	3.36	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
156	20240704	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-140	5	-1.56	1304820240	145815	39.75	9180	9180	8850	11700	6300	9000	8948.46	6.77	-49119	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3448	13.07	1.20	12	0.37	678.00	7407.00	13060	20240327	-32.16	7280	20231101	21.70	13060	-32.16	20240327	8450	4.85	20240126	65300	-86.43	20240327	8630	2.67	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
157	20240704	130957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-140	5	-1.56	1160271620	129511	35.31	9180	9180	8850	11700	6300	9000	8958.87	6.77	-45962	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3448	13.07	1.20	12	0.33	678.00	7407.00	13060	20240327	-32.16	7280	20231101	21.70	13060	-32.16	20240327	8450	4.85	20240126	65300	-86.43	20240327	8630	2.67	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
158	20240704	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-90	5	-1.00	930176410	103583	28.24	9180	9180	8900	11700	6300	9000	8980.01	6.77	-35871	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3468	13.14	1.20	12	0.27	678.00	7407.00	13060	20240327	-31.78	7280	20231101	22.39	13060	-31.78	20240327	8450	5.44	20240126	65300	-86.36	20240327	8630	3.24	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
159	20240704	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-40	5	-0.44	701002430	77901	21.24	9180	9180	8930	11700	6300	9000	8998.63	6.77	-24075	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3487	13.22	1.21	12	0.20	678.00	7407.00	13060	20240327	-31.39	7280	20231101	23.08	13060	-31.39	20240327	8450	6.04	20240126	65300	-86.28	20240327	8630	3.82	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
160	20240704	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	0	3	0.00	571089100	63418	17.29	9180	9180	8930	11700	6300	9000	9005.16	6.77	-19858	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3503	13.27	1.22	12	0.16	678.00	7407.00	13060	20240327	-31.09	7280	20231101	23.63	13060	-31.09	20240327	8450	6.51	20240126	65300	-86.22	20240327	8630	4.29	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
161	20240704	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	60	2	0.67	257165160	28446	7.76	9180	9180	8960	11700	6300	9000	9040.47	6.77	-5036	9713	9356	9103	8746	8493	9230	8620	195	2700	500	6480	10	1	38919035	3526	13.36	1.22	12	0.07	678.00	7407.00	13060	20240327	-30.63	7280	20231101	24.45	13060	-30.63	20240327	8450	7.22	20240126	65300	-86.13	20240327	8630	4.98	20240531	3.41	N	243840	500	194 억	2635991	N	N	755	N	N
162	20240703	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	0	3	0.00	3335517540	365674	114.82	9200	9460	8850	11700	6300	9000	9122.03	6.69	32140	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3503	13.27	1.22	12	0.94	678.00	7407.00	13060	20240327	-31.09	7280	20231101	23.63	13060	-31.09	20240327	8450	6.51	20240126	65300	-86.22	20240327	8630	4.29	20240531	3.41	N	243840	500	194 억	2604501	N	N	755	N	N
163	20240703	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-40	5	-0.44	3205307390	351175	110.27	9200	9460	8850	11700	6300	9000	9127.38	6.69	35125	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3487	13.22	1.21	12	0.90	678.00	7407.00	13060	20240327	-31.39	7280	20231101	23.08	13060	-31.39	20240327	8450	6.04	20240126	65300	-86.28	20240327	8630	3.82	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
164	20240703	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-10	5	-0.11	3025922050	331173	103.99	9200	9460	8850	11700	6300	9000	9136.98	6.69	41664	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3499	13.26	1.21	12	0.85	678.00	7407.00	13060	20240327	-31.16	7280	20231101	23.49	13060	-31.16	20240327	8450	6.39	20240126	65300	-86.23	20240327	8630	4.17	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
165	20240703	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-70	5	-0.78	2888285390	315834	99.17	9200	9460	8850	11700	6300	9000	9144.95	6.69	45885	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3475	13.17	1.21	12	0.81	678.00	7407.00	13060	20240327	-31.62	7280	20231101	22.66	13060	-31.62	20240327	8450	5.68	20240126	65300	-86.32	20240327	8630	3.48	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
166	20240703	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-40	5	-0.44	2482453760	270288	84.87	9200	9460	8900	11700	6300	9000	9184.48	6.69	48434	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3487	13.22	1.21	12	0.69	678.00	7407.00	13060	20240327	-31.39	7280	20231101	23.08	13060	-31.39	20240327	8450	6.04	20240126	65300	-86.28	20240327	8630	3.82	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
167	20240703	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	30	2	0.33	1845093140	199259	62.57	9200	9460	8990	11700	6300	9000	9259.77	6.69	50342	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3514	13.32	1.22	12	0.51	678.00	7407.00	13060	20240327	-30.86	7280	20231101	24.04	13060	-30.86	20240327	8450	6.86	20240126	65300	-86.17	20240327	8630	4.63	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
168	20240703	100957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	170	2	1.89	1372488780	147280	46.25	9200	9460	9150	11700	6300	9000	9318.91	6.69	49245	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3569	13.53	1.24	12	0.38	678.00	7407.00	13060	20240327	-29.79	7280	20231101	25.96	13060	-29.79	20240327	8450	8.52	20240126	65300	-85.96	20240327	8630	6.26	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
169	20240703	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	380	2	4.22	470069070	50564	15.88	9200	9390	9150	11700	6300	9000	9296.52	6.69	26281	9726	9362	9156	8792	8586	9260	8690	195	2700	500	6480	10	1	38919035	3651	13.83	1.27	12	0.13	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	8630	8.69	20240531	3.41	N	243840	500	194 억	2604501	N	N	89	N	N
170	20240702	160950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-520	5	-5.46	2892489540	316990	124.67	9520	9520	8950	12370	6670	9520	9125.47	6.95	-92758	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3503	13.27	1.22	12	0.81	678.00	7407.00	13060	20240327	-31.09	7280	20231101	23.63	13060	-31.09	20240327	8450	6.51	20240126	65300	-86.22	20240327	8630	4.29	20240531	3.35	N	243840	500	194 억	2702937	N	N	89	N	N
171	20240702	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-520	5	-5.46	2627351960	287531	113.08	9520	9520	8950	12370	6670	9520	9137.54	6.95	-82706	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3503	13.27	1.22	12	0.74	678.00	7407.00	13060	20240327	-31.09	7280	20231101	23.63	13060	-31.09	20240327	8450	6.51	20240126	65300	-86.22	20240327	8630	4.29	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
172	20240702	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-460	5	-4.83	2376152260	259677	102.13	9520	9520	8950	12370	6670	9520	9150.32	6.95	-69961	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3526	13.36	1.22	12	0.67	678.00	7407.00	13060	20240327	-30.63	7280	20231101	24.45	13060	-30.63	20240327	8450	7.22	20240126	65300	-86.13	20240327	8630	4.98	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
173	20240702	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-540	5	-5.67	2149609060	234487	92.22	9520	9520	8950	12370	6670	9520	9167.19	6.95	-57882	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3495	13.24	1.21	12	0.60	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
174	20240702	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-400	5	-4.20	1535156380	166598	65.52	9520	9520	9080	12370	6670	9520	9214.61	6.95	-50626	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3549	13.45	1.23	12	0.43	678.00	7407.00	13060	20240327	-30.17	7280	20231101	25.27	13060	-30.17	20240327	8450	7.93	20240126	65300	-86.03	20240327	8630	5.68	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
175	20240702	110952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-360	5	-3.78	1286145250	139269	54.77	9520	9520	9100	12370	6670	9520	9234.84	6.95	-34034	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3565	13.51	1.24	12	0.36	678.00	7407.00	13060	20240327	-29.86	7280	20231101	25.82	13060	-29.86	20240327	8450	8.40	20240126	65300	-85.97	20240327	8630	6.14	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
176	20240702	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-340	5	-3.57	828067320	89266	35.11	9520	9520	9130	12370	6670	9520	9276.22	6.95	-22114	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3573	13.54	1.24	12	0.23	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	8630	6.37	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
177	20240702	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-140	5	-1.47	193991880	20552	8.08	9520	9520	9360	12370	6670	9520	9438.81	6.95	-4122	9893	9706	9453	9266	9013	9800	9360	195	2850	500	6850	10	1	38919035	3651	13.83	1.27	12	0.05	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	8630	8.69	20240531	3.35	N	243840	500	194 억	2702937	N	N	67	N	N
178	20240701	160949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	0	3	0.00	2362822880	251443	93.22	9400	9640	9200	12370	6670	9520	9396.55	7.00	-22460	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3705	14.04	1.29	12	0.65	678.00	7407.00	13060	20240327	-27.11	7280	20231101	30.77	13060	-27.11	20240327	8450	12.66	20240126	65300	-85.42	20240327	8630	10.31	20240531	3.30	N	243840	500	194 억	2724844	N	N	67	N	N
179	20240701	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-70	5	-0.74	2235863570	238081	88.27	9400	9640	9200	12370	6670	9520	9391.01	7.00	-20172	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3678	13.94	1.28	12	0.61	678.00	7407.00	13060	20240327	-27.64	7280	20231101	29.81	13060	-27.64	20240327	8450	11.83	20240126	65300	-85.53	20240327	8630	9.50	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N
180	20240701	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-70	5	-0.74	2074761420	221079	81.96	9400	9640	9200	12370	6670	9520	9384.50	7.00	-17772	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3678	13.94	1.28	12	0.57	678.00	7407.00	13060	20240327	-27.64	7280	20231101	29.81	13060	-27.64	20240327	8450	11.83	20240126	65300	-85.53	20240327	8630	9.50	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N
181	20240701	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-60	5	-0.63	1942124020	207047	76.76	9400	9640	9200	12370	6670	9520	9379.89	7.00	-16639	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3682	13.95	1.28	12	0.53	678.00	7407.00	13060	20240327	-27.57	7280	20231101	29.95	13060	-27.57	20240327	8450	11.95	20240126	65300	-85.51	20240327	8630	9.62	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N
182	20240701	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-20	5	-0.21	1776588090	189555	70.28	9400	9640	9200	12370	6670	9520	9372.16	7.00	-13572	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3697	14.01	1.28	12	0.49	678.00	7407.00	13060	20240327	-27.26	7280	20231101	30.49	13060	-27.26	20240327	8450	12.43	20240126	65300	-85.45	20240327	8630	10.08	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N
183	20240701	110947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	110	2	1.16	1480471070	158596	58.80	9400	9640	9200	12370	6670	9520	9334.47	7.00	-15242	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3748	14.20	1.30	12	0.41	678.00	7407.00	13060	20240327	-26.26	7280	20231101	32.28	13060	-26.26	20240327	8450	13.96	20240126	65300	-85.25	20240327	8630	11.59	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N
184	20240701	100946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-200	5	-2.10	1053281770	113411	42.05	9400	9410	9200	12370	6670	9520	9286.62	7.00	-14480	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3627	13.75	1.26	12	0.29	678.00	7407.00	13060	20240327	-28.64	7280	20231101	28.02	13060	-28.64	20240327	8450	10.30	20240126	65300	-85.73	20240327	8630	8.00	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N
185	20240701	090944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-180	5	-1.89	311437190	33359	12.37	9400	9410	9290	12370	6670	9520	9334.09	7.00	-9373	9826	9672	9496	9342	9166	9750	9420	195	2850	500	6850	10	1	38919035	3635	13.78	1.26	12	0.09	678.00	7407.00	13060	20240327	-28.48	7280	20231101	28.30	13060	-28.48	20240327	8450	10.53	20240126	65300	-85.70	20240327	8630	8.23	20240531	3.30	N	243840	500	194 억	2724844	N	N	322	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History