KissMeData/425420/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

82 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	161313	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23300	1000	2	4.48	881983150	38636	82.25	21950	23400	21750	28950	15650	22300	22826.92	0.77	926	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2652	23.87	3.72	12	0.34	976.00	6259.00	48000	20231116	-51.46	19200	20230725	21.35	43950	-46.99	20240321	21750	7.13	20240731	48000	-51.46	20231116	21750	7.13	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
3	20240731	151331	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23250	950	2	4.26	830866250	36442	77.58	21950	23400	21750	28950	15650	22300	22799.69	0.77	399	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2646	23.82	3.71	12	0.32	976.00	6259.00	48000	20231116	-51.56	19200	20230725	21.09	43950	-47.10	20240321	21750	6.90	20240731	48000	-51.56	20231116	21750	6.90	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
4	20240731	141332	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23000	700	2	3.14	677253000	29785	63.41	21950	23400	21750	28950	15650	22300	22738.06	0.77	-2325	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2618	23.57	3.67	12	0.26	976.00	6259.00	48000	20231116	-52.08	19200	20230725	19.79	43950	-47.67	20240321	21750	5.75	20240731	48000	-52.08	20231116	21750	5.75	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
5	20240731	131326	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	23300	1000	2	4.48	398482200	17728	37.74	21950	23300	21750	28950	15650	22300	22477.56	0.77	2242	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2652	23.87	3.72	12	0.16	976.00	6259.00	48000	20231116	-51.46	19200	20230725	21.35	43950	-46.99	20240321	21750	7.13	20240731	48000	-51.46	20231116	21750	7.13	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
6	20240731	121325	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22300	0	3	0.00	206492250	9291	19.78	21950	23100	21750	28950	15650	22300	22224.98	0.77	782	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2538	22.85	3.56	12	0.08	976.00	6259.00	48000	20231116	-53.54	19200	20230725	16.15	43950	-49.26	20240321	21750	2.53	20240731	48000	-53.54	20231116	21750	2.53	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
7	20240731	111327	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22250	-50	5	-0.22	181816250	8183	17.42	21950	23100	21750	28950	15650	22300	22218.78	0.77	573	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2532	22.80	3.55	12	0.07	976.00	6259.00	48000	20231116	-53.65	19200	20230725	15.89	43950	-49.37	20240321	21750	2.30	20240731	48000	-53.65	20231116	21750	2.30	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
8	20240731	101324	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	131727000	5936	12.64	21950	23100	21750	28950	15650	22300	22191.21	0.77	738	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2549	22.95	3.58	12	0.05	976.00	6259.00	48000	20231116	-53.33	19200	20230725	16.67	43950	-49.03	20240321	21750	2.99	20240731	48000	-53.33	20231116	21750	2.99	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
9	20240731	091322	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22000	-300	5	-1.35	41571650	1878	4.00	21950	23100	21750	28950	15650	22300	22136.13	0.77	179	23766	23032	22466	21732	21166	22750	21450	11	6650	100	15610	50	1	11381000	2504	22.54	3.51	12	0.02	976.00	6259.00	48000	20231116	-54.17	19200	20230725	14.58	43950	-49.94	20240321	21750	1.15	20240731	48000	-54.17	20231116	21750	1.15	20240731	4.77	N	425420	100	11 억	87421	N	N	0	N	N
10	20240730	161250	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22300	-900	5	-3.88	1036425050	46692	308.65	23200	23200	21900	30150	16250	23200	22196.82	0.77	-202	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2538	22.85	3.56	12	0.41	976.00	6259.00	48000	20231116	-53.54	19200	20230725	16.15	43950	-49.26	20240321	21900	1.83	20240730	48000	-53.54	20231116	21900	1.83	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
11	20240730	151318	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21950	-1250	5	-5.39	958933100	43200	285.56	23200	23200	21900	30150	16250	23200	22197.27	0.77	108	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2498	22.49	3.51	12	0.38	976.00	6259.00	48000	20231116	-54.27	19200	20230725	14.32	43950	-50.06	20240321	21900	0.23	20240730	48000	-54.27	20231116	21900	0.23	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
12	20240730	141300	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22000	-1200	5	-5.17	876912900	39474	260.93	23200	23200	21900	30150	16250	23200	22214.67	0.77	163	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2504	22.54	3.51	12	0.35	976.00	6259.00	48000	20231116	-54.17	19200	20230725	14.58	43950	-49.94	20240321	21900	0.46	20240730	48000	-54.17	20231116	21900	0.46	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
13	20240730	131306	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22050	-1150	5	-4.96	745537300	33500	221.44	23200	23200	21900	30150	16250	23200	22254.53	0.77	-2520	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2510	22.59	3.52	12	0.29	976.00	6259.00	48000	20231116	-54.06	19200	20230725	14.84	43950	-49.83	20240321	21900	0.68	20240730	48000	-54.06	20231116	21900	0.68	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
14	20240730	121257	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22050	-1150	5	-4.96	709727300	31871	210.68	23200	23200	21900	30150	16250	23200	22268.43	0.77	-2080	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2510	22.59	3.52	12	0.28	976.00	6259.00	48000	20231116	-54.06	19200	20230725	14.84	43950	-49.83	20240321	21900	0.68	20240730	48000	-54.06	20231116	21900	0.68	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
15	20240730	111306	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22300	-900	5	-3.88	561439650	25132	166.13	23200	23200	21950	30150	16250	23200	22339.26	0.77	-3182	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2538	22.85	3.56	12	0.22	976.00	6259.00	48000	20231116	-53.54	19200	20230725	16.15	43950	-49.26	20240321	21950	1.59	20240730	48000	-53.54	20231116	21950	1.59	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
16	20240730	101315	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22050	-1150	5	-4.96	438710200	19592	129.51	23200	23200	21950	30150	16250	23200	22391.86	0.77	-2933	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2510	22.59	3.52	12	0.17	976.00	6259.00	48000	20231116	-54.06	19200	20230725	14.84	43950	-49.83	20240321	21950	0.46	20240730	48000	-54.06	20231116	21950	0.46	20240730	4.95	N	425420	100	11 억	87672	N	N	0	N	N
17	20240730	091323	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-700	5	-3.02	36478200	1604	10.60	23200	23200	22500	30150	16250	23200	22738.86	0.77	-1068	23866	23532	23016	22682	22166	23700	22850	11	6950	100	16240	50	1	11381000	2561	23.05	3.59	12	0.01	976.00	6259.00	48000	20231116	-53.12	19200	20230725	17.19	43950	-48.81	20240321	22250	1.12	20240726	48000	-53.12	20231116	22000	2.27	20230814	4.95	N	425420	100	11 억	87672	N	N	0	N	N
18	20240729	161248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	200	2	0.87	345722400	15079	33.45	23100	23350	22500	29900	16100	23000	22927.23	0.80	-3314	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2640	23.77	3.71	12	0.13	976.00	6259.00	48000	20231116	-51.67	19200	20230725	20.83	43950	-47.21	20240321	22250	4.27	20240726	48000	-51.67	20231116	22000	5.45	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
19	20240729	151308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	100	2	0.43	314558050	13734	30.46	23100	23350	22500	29900	16100	23000	22903.60	0.80	-3079	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2629	23.67	3.69	12	0.12	976.00	6259.00	48000	20231116	-51.88	19200	20230725	20.31	43950	-47.44	20240321	22250	3.82	20240726	48000	-51.88	20231116	22000	5.00	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
20	20240729	141316	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	253324900	11078	24.57	23100	23350	22500	29900	16100	23000	22867.39	0.80	-3107	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2623	23.62	3.68	12	0.10	976.00	6259.00	48000	20231116	-51.98	19200	20230725	20.05	43950	-47.55	20240321	22250	3.60	20240726	48000	-51.98	20231116	22000	4.77	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
21	20240729	131314	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	233043950	10199	22.62	23100	23350	22500	29900	16100	23000	22849.69	0.80	-2906	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2623	23.62	3.68	12	0.09	976.00	6259.00	48000	20231116	-51.98	19200	20230725	20.05	43950	-47.55	20240321	22250	3.60	20240726	48000	-51.98	20231116	22000	4.77	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
22	20240729	121314	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	100	2	0.43	209731600	9190	20.38	23100	23350	22500	29900	16100	23000	22821.72	0.80	-2527	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2629	23.67	3.69	12	0.08	976.00	6259.00	48000	20231116	-51.88	19200	20230725	20.31	43950	-47.44	20240321	22250	3.82	20240726	48000	-51.88	20231116	22000	5.00	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
23	20240729	111302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	0	3	0.00	189691500	8320	18.45	23100	23350	22500	29900	16100	23000	22799.46	0.80	-2142	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2618	23.57	3.67	12	0.07	976.00	6259.00	48000	20231116	-52.08	19200	20230725	19.79	43950	-47.67	20240321	22250	3.37	20240726	48000	-52.08	20231116	22000	4.55	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
24	20240729	101258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	144863650	6370	14.13	23100	23350	22500	29900	16100	23000	22741.55	0.80	-956	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2595	23.36	3.64	12	0.06	976.00	6259.00	48000	20231116	-52.50	19200	20230725	18.75	43950	-48.12	20240321	22250	2.47	20240726	48000	-52.50	20231116	22000	3.64	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
25	20240729	091255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-400	5	-1.74	45640850	2002	4.44	23100	23350	22600	29900	16100	23000	22797.63	0.80	-511	24100	23550	22900	22350	21700	23600	22400	11	6900	100	16100	50	1	11381000	2572	23.16	3.61	12	0.02	976.00	6259.00	48000	20231116	-52.92	19200	20230725	17.71	43950	-48.58	20240321	22250	1.57	20240726	48000	-52.92	20231116	22000	2.73	20230814	4.99	N	425420	100	11 억	91086	N	N	0	N	N
26	20240726	161237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-50	5	-0.22	1026741650	44929	102.14	23000	23450	22250	29950	16150	23050	22852.14	0.73	7799	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2618	23.57	3.67	12	0.39	976.00	6259.00	48000	20231116	-52.08	19200	20230725	19.79	43950	-47.67	20240321	22250	3.37	20240726	48000	-52.08	20231116	20000	15.00	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
27	20240726	151249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-650	5	-2.82	920919400	40275	91.56	23000	23450	22250	29950	16150	23050	22865.78	0.73	6760	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2549	22.95	3.58	12	0.35	976.00	6259.00	48000	20231116	-53.33	19200	20230725	16.67	43950	-49.03	20240321	22250	0.67	20240726	48000	-53.33	20231116	20000	12.00	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
28	20240726	141249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-300	5	-1.30	562159700	24324	55.30	23000	23450	22700	29950	16150	23050	23111.32	0.73	-1218	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2589	23.31	3.63	12	0.21	976.00	6259.00	48000	20231116	-52.60	19200	20230725	18.49	43950	-48.24	20240321	22700	0.22	20240726	48000	-52.60	20231116	20000	13.75	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
29	20240726	131251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-150	5	-0.65	526441100	22754	51.73	23000	23450	22750	29950	16150	23050	23136.20	0.73	-1344	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2606	23.46	3.66	12	0.20	976.00	6259.00	48000	20231116	-52.29	19200	20230725	19.27	43950	-47.90	20240321	22750	0.66	20240726	48000	-52.29	20231116	20000	14.50	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
30	20240726	121256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-50	5	-0.22	472581150	20401	46.38	23000	23450	22800	29950	16150	23050	23164.61	0.73	-1001	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2618	23.57	3.67	12	0.18	976.00	6259.00	48000	20231116	-52.08	19200	20230725	19.79	43950	-47.67	20240321	22800	0.88	20240726	48000	-52.08	20231116	20000	15.00	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
31	20240726	111255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	150	2	0.65	296302700	12848	29.21	23000	23450	22800	29950	16150	23050	23062.17	0.73	2627	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2640	23.77	3.71	12	0.11	976.00	6259.00	48000	20231116	-51.67	19200	20230725	20.83	43950	-47.21	20240321	22800	1.75	20240726	48000	-51.67	20231116	20000	16.00	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
32	20240726	101246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	226861350	9826	22.34	23000	23450	22800	29950	16150	23050	23087.86	0.73	3312	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2623	23.62	3.68	12	0.09	976.00	6259.00	48000	20231116	-51.98	19200	20230725	20.05	43950	-47.55	20240321	22800	1.10	20240726	48000	-51.98	20231116	20000	15.25	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
33	20240726	091247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	200	2	0.87	162302750	7018	15.95	23000	23450	23000	29950	16150	23050	23126.64	0.73	4313	24983	24016	23533	22566	22083	23775	22325	11	6900	100	16130	50	1	11381000	2646	23.82	3.71	12	0.06	976.00	6259.00	48000	20231116	-51.56	19200	20230725	21.09	43950	-47.10	20240321	23000	1.09	20240726	48000	-51.56	20231116	20000	16.25	20230726	5.01	N	425420	100	11 억	83276	N	N	0	N	N
34	20240725	161244	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	-1150	5	-4.75	1022205000	43618	133.17	23600	24500	23050	31450	16950	24200	23436.46	0.64	11107	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2623	23.62	3.68	12	0.38	976.00	6259.00	48000	20231116	-51.98	19200	20230725	20.05	43950	-47.55	20240321	23050	0.00	20240725	48000	-51.98	20231116	19200	20.05	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
35	20240725	151257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	-1000	5	-4.13	952017500	40580	123.90	23600	24500	23100	31450	16950	24200	23459.35	0.64	10933	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2640	23.77	3.71	12	0.36	976.00	6259.00	48000	20231116	-51.67	19200	20230725	20.83	43950	-47.21	20240321	23100	0.43	20240725	48000	-51.67	20231116	19200	20.83	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
36	20240725	141254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	-700	5	-2.89	675791550	28729	87.71	23600	24500	23250	31450	16950	24200	23521.79	0.64	7686	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2675	24.08	3.75	12	0.25	976.00	6259.00	48000	20231116	-51.04	19200	20230725	22.40	43950	-46.53	20240321	23250	1.08	20240725	48000	-51.04	20231116	19200	22.40	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
37	20240725	131246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	-500	5	-2.07	605284750	25744	78.60	23600	24500	23250	31450	16950	24200	23510.34	0.64	6463	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2697	24.28	3.79	12	0.23	976.00	6259.00	48000	20231116	-50.63	19200	20230725	23.44	43950	-46.08	20240321	23250	1.94	20240725	48000	-50.63	20231116	19200	23.44	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
38	20240725	121252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	-550	5	-2.27	571716250	24327	74.27	23600	24500	23250	31450	16950	24200	23499.87	0.64	6089	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2692	24.23	3.78	12	0.21	976.00	6259.00	48000	20231116	-50.73	19200	20230725	23.18	43950	-46.19	20240321	23250	1.72	20240725	48000	-50.73	20231116	19200	23.18	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
39	20240725	111250	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	-700	5	-2.89	460979700	19610	59.87	23600	24500	23250	31450	16950	24200	23505.61	0.64	2970	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2675	24.08	3.75	12	0.17	976.00	6259.00	48000	20231116	-51.04	19200	20230725	22.40	43950	-46.53	20240321	23250	1.08	20240725	48000	-51.04	20231116	19200	22.40	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
40	20240725	101241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	-550	5	-2.27	311019600	13194	40.28	23600	24500	23300	31450	16950	24200	23570.42	0.64	3059	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2692	24.23	3.78	12	0.12	976.00	6259.00	48000	20231116	-50.73	19200	20230725	23.18	43950	-46.19	20240321	23300	1.50	20240725	48000	-50.73	20231116	19200	23.18	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
41	20240725	091237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23800	-400	5	-1.65	65596650	2768	8.45	23600	24500	23600	31450	16950	24200	23688.98	0.64	-449	25400	24800	24350	23750	23300	24575	23525	11	7250	100	16940	50	1	11381000	2709	24.39	3.80	12	0.02	976.00	6259.00	48000	20231116	-50.42	19200	20230725	23.96	43950	-45.85	20240321	23600	0.85	20240725	48000	-50.42	20231116	19200	23.96	20230725	4.99	N	425420	100	11 억	72559	N	N	0	N	N
42	20240724	161234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-150	5	-0.62	794099750	32669	98.53	24350	24950	23900	31650	17050	24350	24307.55	0.57	7469	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2754	24.80	3.87	12	0.29	976.00	6259.00	48000	20231116	-49.58	19200	20230725	26.04	43950	-44.94	20240321	23900	1.26	20240724	48000	-49.58	20231116	19200	26.04	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
43	20240724	151254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-100	5	-0.41	750270000	30861	93.07	24350	24950	23900	31650	17050	24350	24311.27	0.57	7251	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2760	24.85	3.87	12	0.27	976.00	6259.00	48000	20231116	-49.48	19200	20230725	26.30	43950	-44.82	20240321	23900	1.46	20240724	48000	-49.48	20231116	19200	26.30	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
44	20240724	141250	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	-350	5	-1.44	673173200	27685	83.49	24350	24950	23900	31650	17050	24350	24315.45	0.57	6516	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2731	24.59	3.83	12	0.24	976.00	6259.00	48000	20231116	-50.00	19200	20230725	25.00	43950	-45.39	20240321	23900	0.42	20240724	48000	-50.00	20231116	19200	25.00	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
45	20240724	131252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-150	5	-0.62	585057900	24020	72.44	24350	24950	23900	31650	17050	24350	24357.12	0.57	5575	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2754	24.80	3.87	12	0.21	976.00	6259.00	48000	20231116	-49.58	19200	20230725	26.04	43950	-44.94	20240321	23900	1.26	20240724	48000	-49.58	20231116	19200	26.04	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
46	20240724	121252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-100	5	-0.41	526931450	21618	65.20	24350	24950	23900	31650	17050	24350	24374.66	0.57	4563	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2760	24.85	3.87	12	0.19	976.00	6259.00	48000	20231116	-49.48	19200	20230725	26.30	43950	-44.82	20240321	23900	1.46	20240724	48000	-49.48	20231116	19200	26.30	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
47	20240724	111249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	350	2	1.44	387557450	15891	47.93	24350	24950	23900	31650	17050	24350	24388.49	0.57	2097	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2811	25.31	3.95	12	0.14	976.00	6259.00	48000	20231116	-48.54	19200	20230725	28.65	43950	-43.80	20240321	23900	3.35	20240724	48000	-48.54	20231116	19200	28.65	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
48	20240724	101315	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	50	2	0.21	250271450	10323	31.13	24350	24950	23900	31650	17050	24350	24244.05	0.57	2119	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2777	25.00	3.90	12	0.09	976.00	6259.00	48000	20231116	-49.17	19200	20230725	27.08	43950	-44.48	20240321	23900	2.09	20240724	48000	-49.17	20231116	19200	27.08	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
49	20240724	091236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	-50	5	-0.21	55207450	2261	6.82	24350	24950	24300	31650	17050	24350	24417.30	0.57	-660	26550	25450	24900	23800	23250	25175	23525	11	7300	100	17040	50	1	11381000	2766	24.90	3.88	12	0.02	976.00	6259.00	48000	20231116	-49.38	19200	20230725	26.56	43950	-44.71	20240321	24300	0.00	20240724	48000	-49.38	20231116	19200	26.56	20230725	4.99	N	425420	100	11 억	65063	N	N	0	N	N
50	20240723	161227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-400	5	-1.62	814196300	32826	80.18	25400	26000	24350	32150	17350	24750	24806.32	0.51	6891	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2771	24.95	3.89	12	0.29	976.00	6259.00	48000	20231116	-49.27	19200	20230725	26.82	43950	-44.60	20240321	24350	0.00	20240723	48000	-49.27	20231116	19200	26.82	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
51	20240723	151257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-300	5	-1.21	715818300	28809	70.37	25400	26000	24350	32150	17350	24750	24847.04	0.51	6646	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2783	25.05	3.91	12	0.25	976.00	6259.00	48000	20231116	-49.06	19200	20230725	27.34	43950	-44.37	20240321	24350	0.41	20240723	48000	-49.06	20231116	19200	27.34	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
52	20240723	141231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-50	5	-0.20	509972900	20405	49.84	25400	26000	24350	32150	17350	24750	24992.55	0.51	3145	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2811	25.31	3.95	12	0.18	976.00	6259.00	48000	20231116	-48.54	19200	20230725	28.65	43950	-43.80	20240321	24350	1.44	20240723	48000	-48.54	20231116	19200	28.65	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
53	20240723	131227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	400	2	1.62	405495650	16177	39.51	25400	26000	24350	32150	17350	24750	25066.18	0.51	217	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2862	25.77	4.02	12	0.14	976.00	6259.00	48000	20231116	-47.60	19200	20230725	30.99	43950	-42.78	20240321	24350	3.29	20240723	48000	-47.60	20231116	19200	30.99	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
54	20240723	121237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-150	5	-0.61	340850700	13547	33.09	25400	26000	24500	32150	17350	24750	25160.60	0.51	-571	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2800	25.20	3.93	12	0.12	976.00	6259.00	48000	20231116	-48.75	19200	20230725	28.12	43950	-44.03	20240321	24350	1.03	20240718	48000	-48.75	20231116	19200	28.12	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
55	20240723	111234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-50	5	-0.20	304820550	12086	29.52	25400	26000	24500	32150	17350	24750	25220.96	0.51	-686	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2811	25.31	3.95	12	0.11	976.00	6259.00	48000	20231116	-48.54	19200	20230725	28.65	43950	-43.80	20240321	24350	1.44	20240718	48000	-48.54	20231116	19200	28.65	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
56	20240723	101228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	0	3	0.00	235525900	9277	22.66	25400	26000	24750	32150	17350	24750	25388.15	0.51	-216	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2817	25.36	3.95	12	0.08	976.00	6259.00	48000	20231116	-48.44	19200	20230725	28.91	43950	-43.69	20240321	24350	1.64	20240718	48000	-48.44	20231116	19200	28.91	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
57	20240723	091241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	850	2	3.43	108171100	4206	10.27	25400	26000	25400	32150	17350	24750	25718.28	0.51	356	28116	26432	25466	23782	22816	25950	23300	11	7400	100	17320	50	1	11381000	2914	26.23	4.09	12	0.04	976.00	6259.00	48000	20231116	-46.67	19200	20230725	33.33	43950	-41.75	20240321	24350	5.13	20240718	48000	-46.67	20231116	19200	33.33	20230725	5.00	N	425420	100	11 억	58204	N	N	0	N	N
58	20240722	161221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	-1500	5	-5.71	1013244100	40528	215.24	26250	27150	24500	34100	18400	26250	25000.92	0.55	-4992	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2817	25.36	3.95	12	0.36	976.00	6259.00	48000	20231116	-48.44	19200	20230725	28.91	43950	-43.69	20240321	24350	1.64	20240718	48000	-48.44	20231116	19200	28.91	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
59	20240722	151234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-1050	5	-4.00	917928600	36740	195.12	26250	27150	24500	34100	18400	26250	24984.10	0.55	-2921	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2868	25.82	4.03	12	0.32	976.00	6259.00	48000	20231116	-47.50	19200	20230725	31.25	43950	-42.66	20240321	24350	3.49	20240718	48000	-47.50	20231116	19200	31.25	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
60	20240722	141241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	-1500	5	-5.71	734721200	29382	156.05	26250	27150	24500	34100	18400	26250	25005.40	0.55	-1562	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2817	25.36	3.95	12	0.26	976.00	6259.00	48000	20231116	-48.44	19200	20230725	28.91	43950	-43.69	20240321	24350	1.64	20240718	48000	-48.44	20231116	19200	28.91	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
61	20240722	131236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-1200	5	-4.57	687232450	27473	145.91	26250	27150	24500	34100	18400	26250	25014.38	0.55	-1564	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2851	25.67	4.00	12	0.24	976.00	6259.00	48000	20231116	-47.81	19200	20230725	30.47	43950	-43.00	20240321	24350	2.87	20240718	48000	-47.81	20231116	19200	30.47	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
62	20240722	121231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	-1250	5	-4.76	628626400	25120	133.41	26250	27150	24500	34100	18400	26250	25024.45	0.55	-1528	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2845	25.61	3.99	12	0.22	976.00	6259.00	48000	20231116	-47.92	19200	20230725	30.21	43950	-43.12	20240321	24350	2.67	20240718	48000	-47.92	20231116	19200	30.21	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
63	20240722	111231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-1300	5	-4.95	592658300	23678	125.75	26250	27150	24500	34100	18400	26250	25029.40	0.55	-1785	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2840	25.56	3.99	12	0.21	976.00	6259.00	48000	20231116	-48.02	19200	20230725	29.95	43950	-43.23	20240321	24350	2.46	20240718	48000	-48.02	20231116	19200	29.95	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
64	20240722	101230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-1550	5	-5.90	370696000	14710	78.12	26250	27150	24650	34100	18400	26250	25199.56	0.55	-2946	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2811	25.31	3.95	12	0.13	976.00	6259.00	48000	20231116	-48.54	19200	20230725	28.65	43950	-43.80	20240321	24350	1.44	20240718	48000	-48.54	20231116	19200	28.65	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
65	20240722	091233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-600	5	-2.29	58339650	2230	11.84	26250	27150	25650	34100	18400	26250	26160.88	0.55	-1317	27283	26766	26083	25566	24883	27025	25825	11	7850	100	18370	50	1	11381000	2919	26.28	4.10	12	0.02	976.00	6259.00	48000	20231116	-46.56	19200	20230725	33.59	43950	-41.64	20240321	24350	5.34	20240718	48000	-46.56	20231116	19200	33.59	20230725	5.06	N	425420	100	11 억	62917	N	N	0	N	N
66	20240719	161200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	400	2	1.55	489113900	18746	34.34	25400	26600	25400	33600	18100	25850	26091.65	0.54	734	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2988	26.90	4.19	12	0.16	976.00	6259.00	48000	20231116	-45.31	19200	20230725	36.72	43950	-40.27	20240321	24350	7.80	20240718	48000	-45.31	20231116	19200	36.72	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
67	20240719	151212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	300	2	1.16	395755750	15173	27.79	25400	26600	25400	33600	18100	25850	26082.91	0.54	1071	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2976	26.79	4.18	12	0.13	976.00	6259.00	48000	20231116	-45.52	19200	20230725	36.20	43950	-40.50	20240321	24350	7.39	20240718	48000	-45.52	20231116	19200	36.20	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
68	20240719	141215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	350	2	1.35	359764000	13799	25.28	25400	26600	25400	33600	18100	25850	26071.76	0.54	1093	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2982	26.84	4.19	12	0.12	976.00	6259.00	48000	20231116	-45.42	19200	20230725	36.46	43950	-40.39	20240321	24350	7.60	20240718	48000	-45.42	20231116	19200	36.46	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
69	20240719	131206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	150	2	0.58	339498100	13024	23.86	25400	26600	25400	33600	18100	25850	26067.13	0.54	624	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2959	26.64	4.15	12	0.11	976.00	6259.00	48000	20231116	-45.83	19200	20230725	35.42	43950	-40.84	20240321	24350	6.78	20240718	48000	-45.83	20231116	19200	35.42	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
70	20240719	121204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	350	2	1.35	326145600	12512	22.92	25400	26600	25400	33600	18100	25850	26066.64	0.54	728	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2982	26.84	4.19	12	0.11	976.00	6259.00	48000	20231116	-45.42	19200	20230725	36.46	43950	-40.39	20240321	24350	7.60	20240718	48000	-45.42	20231116	19200	36.46	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
71	20240719	111217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	300	2	1.16	305318000	11718	21.46	25400	26600	25400	33600	18100	25850	26055.49	0.54	802	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2976	26.79	4.18	12	0.10	976.00	6259.00	48000	20231116	-45.52	19200	20230725	36.20	43950	-40.50	20240321	24350	7.39	20240718	48000	-45.52	20231116	19200	36.20	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
72	20240719	101202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	500	2	1.93	239524600	9200	16.85	25400	26600	25400	33600	18100	25850	26035.30	0.54	355	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2999	27.00	4.21	12	0.08	976.00	6259.00	48000	20231116	-45.10	19200	20230725	37.24	43950	-40.05	20240321	24350	8.21	20240718	48000	-45.10	20231116	19200	37.24	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
73	20240719	091219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	50	2	0.19	60688550	2377	4.35	25400	25950	25400	33600	18100	25850	25531.44	0.54	336	27183	26516	25433	24766	23683	26850	25100	11	7750	100	18090	50	1	11381000	2948	26.54	4.14	12	0.02	976.00	6259.00	48000	20231116	-46.04	19200	20230725	34.90	43950	-41.07	20240321	24350	6.37	20240718	48000	-46.04	20231116	19200	34.90	20230725	5.08	N	425420	100	11 억	61922	N	N	0	N	N
74	20240718	161153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	50	2	0.19	1349656350	53652	114.52	25400	26100	24350	33500	18100	25800	25154.15	0.52	2955	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2942	26.49	4.13	12	0.47	976.00	6259.00	48000	20231116	-46.15	19200	20230725	34.64	43950	-41.18	20240321	24350	6.16	20240718	48000	-46.15	20231116	19200	34.64	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
75	20240718	151205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	50	2	0.19	1315925400	52348	111.73	25400	26100	24350	33500	18100	25800	25138.03	0.52	2909	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2942	26.49	4.13	12	0.46	976.00	6259.00	48000	20231116	-46.15	19200	20230725	34.64	43950	-41.18	20240321	24350	6.16	20240718	48000	-46.15	20231116	19200	34.64	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
76	20240718	141156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	-350	5	-1.36	1107681600	44287	94.53	25400	25950	24350	33500	18100	25800	25011.44	0.52	3046	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2896	26.08	4.07	12	0.39	976.00	6259.00	48000	20231116	-46.98	19200	20230725	32.55	43950	-42.09	20240321	24350	4.52	20240718	48000	-46.98	20231116	19200	32.55	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
77	20240718	131155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-750	5	-2.91	713723850	28734	61.33	25400	25400	24350	33500	18100	25800	24839.00	0.52	5274	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2851	25.67	4.00	12	0.25	976.00	6259.00	48000	20231116	-47.81	19200	20230725	30.47	43950	-43.00	20240321	24350	2.87	20240718	48000	-47.81	20231116	19200	30.47	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
78	20240718	121155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-750	5	-2.91	669435150	26960	57.54	25400	25400	24350	33500	18100	25800	24830.68	0.52	4590	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2851	25.67	4.00	12	0.24	976.00	6259.00	48000	20231116	-47.81	19200	20230725	30.47	43950	-43.00	20240321	24350	2.87	20240718	48000	-47.81	20231116	19200	30.47	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
79	20240718	111204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-750	5	-2.91	619124150	24946	53.25	25400	25400	24350	33500	18100	25800	24818.57	0.52	3823	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2851	25.67	4.00	12	0.22	976.00	6259.00	48000	20231116	-47.81	19200	20230725	30.47	43950	-43.00	20240321	24350	2.87	20240718	48000	-47.81	20231116	19200	30.47	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
80	20240718	101206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-850	5	-3.29	513501700	20746	44.28	25400	25400	24350	33500	18100	25800	24751.84	0.52	3211	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2840	25.56	3.99	12	0.18	976.00	6259.00	48000	20231116	-48.02	19200	20230725	29.95	43950	-43.23	20240321	24350	2.46	20240718	48000	-48.02	20231116	19200	29.95	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
81	20240718	091210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-1100	5	-4.26	144978300	5825	12.43	25400	25400	24400	33500	18100	25800	24888.98	0.52	-334	27633	26716	26233	25316	24833	26475	25075	11	7700	100	18060	50	1	11381000	2811	25.31	3.95	12	0.05	976.00	6259.00	48000	20231116	-48.54	19200	20230725	28.65	43950	-43.80	20240321	24400	1.23	20240718	48000	-48.54	20231116	19200	28.65	20230725	5.05	N	425420	100	11 억	59737	N	N	5	N	N
82	20240717	161256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-1350	5	-4.97	1226516800	46623	103.50	27150	27150	25750	35250	19050	27150	26307.42	0.63	-12091	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	2936	26.43	4.12	12	0.41	976.00	6259.00	48000	20231116	-46.25	18050	20230711	42.94	43950	-41.30	20240321	25750	0.19	20240717	48000	-46.25	20231116	19200	34.38	20230725	4.97	N	425420	100	11 억	72251	N	N	5	N	N
83	20240717	151303	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	-1300	5	-4.79	1113357000	42239	93.77	27150	27150	25750	35250	19050	27150	26358.51	0.63	-10742	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	2942	26.49	4.13	12	0.37	976.00	6259.00	48000	20231116	-46.15	18050	20230711	43.21	43950	-41.18	20240321	25750	0.39	20240717	48000	-46.15	20231116	19200	34.64	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
84	20240717	141300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-650	5	-2.39	616360300	23186	51.47	27150	27150	26400	35250	19050	27150	26583.30	0.63	-4359	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	3016	27.15	4.23	12	0.20	976.00	6259.00	48000	20231116	-44.79	18050	20230711	46.81	43950	-39.70	20240321	26000	1.92	20240715	48000	-44.79	20231116	19200	38.02	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
85	20240717	131258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-550	5	-2.03	473841600	17805	39.53	27150	27150	26450	35250	19050	27150	26612.84	0.63	-2631	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	3027	27.25	4.25	12	0.16	976.00	6259.00	48000	20231116	-44.58	18050	20230711	47.37	43950	-39.48	20240321	26000	2.31	20240715	48000	-44.58	20231116	19200	38.54	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
86	20240717	121259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-650	5	-2.39	411927800	15470	34.34	27150	27150	26450	35250	19050	27150	26627.52	0.63	-2429	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	3016	27.15	4.23	12	0.14	976.00	6259.00	48000	20231116	-44.79	18050	20230711	46.81	43950	-39.70	20240321	26000	1.92	20240715	48000	-44.79	20231116	19200	38.02	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
87	20240717	111301	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-550	5	-2.03	310596850	11648	25.86	27150	27150	26500	35250	19050	27150	26665.25	0.63	-2285	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	3027	27.25	4.25	12	0.10	976.00	6259.00	48000	20231116	-44.58	18050	20230711	47.37	43950	-39.48	20240321	26000	2.31	20240715	48000	-44.58	20231116	19200	38.54	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
88	20240717	101304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-600	5	-2.21	233206150	8733	19.39	27150	27150	26500	35250	19050	27150	26704.01	0.63	-2508	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	3022	27.20	4.24	12	0.08	976.00	6259.00	48000	20231116	-44.69	18050	20230711	47.09	43950	-39.59	20240321	26000	2.12	20240715	48000	-44.69	20231116	19200	38.28	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
89	20240717	091034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-200	5	-0.74	22511050	835	1.85	27150	27150	26850	35250	19050	27150	26959.34	0.63	-694	28283	27716	27283	26716	26283	27500	26500	11	8100	100	19000	50	1	11381000	3067	27.61	4.31	12	0.01	976.00	6259.00	48000	20231116	-43.85	18050	20230711	49.31	43950	-38.68	20240321	26000	3.65	20240715	48000	-43.85	20231116	19200	40.36	20230725	4.97	N	425420	100	11 억	72251	N	N	0	N	N
90	20240716	161301	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-450	5	-1.63	1215963150	44700	77.94	27350	27850	26850	35850	19350	27600	27202.78	0.57	7341	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3090	27.82	4.34	12	0.39	976.00	6259.00	48000	20231116	-43.44	18050	20230711	50.42	43950	-38.23	20240321	26000	4.42	20240715	48000	-43.44	20231116	19200	41.41	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
91	20240716	151316	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-450	5	-1.63	1170370200	43019	75.00	27350	27850	26850	35850	19350	27600	27205.89	0.57	6831	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3090	27.82	4.34	12	0.38	976.00	6259.00	48000	20231116	-43.44	18050	20230711	50.42	43950	-38.23	20240321	26000	4.42	20240715	48000	-43.44	20231116	19200	41.41	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
92	20240716	141310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-550	5	-1.99	976680000	35875	62.55	27350	27850	26850	35850	19350	27600	27224.53	0.57	2735	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3079	27.72	4.32	12	0.32	976.00	6259.00	48000	20231116	-43.65	18050	20230711	49.86	43950	-38.45	20240321	26000	4.04	20240715	48000	-43.65	20231116	19200	40.89	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
93	20240716	131311	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-650	5	-2.36	879900950	32299	56.31	27350	27850	26850	35850	19350	27600	27242.36	0.57	740	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3067	27.61	4.31	12	0.28	976.00	6259.00	48000	20231116	-43.85	18050	20230711	49.31	43950	-38.68	20240321	26000	3.65	20240715	48000	-43.85	20231116	19200	40.36	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
94	20240716	121307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	0	3	0.00	324277000	11810	20.59	27350	27850	27050	35850	19350	27600	27457.83	0.57	-2	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3141	28.28	4.41	12	0.10	976.00	6259.00	48000	20231116	-42.50	18050	20230711	52.91	43950	-37.20	20240321	26000	6.15	20240715	48000	-42.50	20231116	19200	43.75	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
95	20240716	111310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	-100	5	-0.36	276478700	10084	17.58	27350	27850	27050	35850	19350	27600	27417.56	0.57	320	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3130	28.18	4.39	12	0.09	976.00	6259.00	48000	20231116	-42.71	18050	20230711	52.35	43950	-37.43	20240321	26000	5.77	20240715	48000	-42.71	20231116	19200	43.23	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
96	20240716	101309	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	-250	5	-0.91	138811800	5094	8.88	27350	27550	27050	35850	19350	27600	27250.06	0.57	-272	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3113	28.02	4.37	12	0.04	976.00	6259.00	48000	20231116	-43.02	18050	20230711	51.52	43950	-37.77	20240321	26000	5.19	20240715	48000	-43.02	20231116	19200	42.45	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
97	20240716	091307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-150	5	-0.54	46339200	1701	2.97	27350	27500	27050	35850	19350	27600	27242.33	0.57	-351	29000	28300	27150	26450	25300	28650	26800	11	8250	100	19320	50	1	11381000	3124	28.12	4.39	12	0.01	976.00	6259.00	48000	20231116	-42.81	18050	20230711	52.08	43950	-37.54	20240321	26000	5.58	20240715	48000	-42.81	20231116	19200	42.97	20230725	4.97	N	425420	100	11 억	64435	N	N	1	N	N
98	20240715	161248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	450	2	1.66	1527654700	57134	207.88	27150	27850	26000	35250	19050	27150	26736.61	0.54	3331	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3141	28.28	4.41	12	0.50	976.00	6259.00	48000	20231116	-42.50	18050	20230711	52.91	43950	-37.20	20240321	26000	6.15	20240715	48000	-42.50	20231116	19200	43.75	20230725	4.85	N	425420	100	11 억	61650	N	N	1	N	N
99	20240715	151257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	550	2	2.03	1464903300	54871	199.65	27150	27800	26000	35250	19050	27150	26697.22	0.54	2516	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3153	28.38	4.43	12	0.48	976.00	6259.00	48000	20231116	-42.29	18050	20230711	53.46	43950	-36.97	20240321	26000	6.54	20240715	48000	-42.29	20231116	19200	44.27	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
100	20240715	141253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	200	2	0.74	1162543400	43912	159.77	27150	27800	26000	35250	19050	27150	26474.39	0.54	1584	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3113	28.02	4.37	12	0.39	976.00	6259.00	48000	20231116	-43.02	18050	20230711	51.52	43950	-37.77	20240321	26000	5.19	20240715	48000	-43.02	20231116	19200	42.45	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
101	20240715	131256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	-500	5	-1.84	916048050	34797	126.61	27150	27150	26000	35250	19050	27150	26325.49	0.54	611	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3033	27.31	4.26	12	0.31	976.00	6259.00	48000	20231116	-44.48	18050	20230711	47.65	43950	-39.36	20240321	26000	2.50	20240715	48000	-44.48	20231116	19200	38.80	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
102	20240715	121253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-750	5	-2.76	822162200	31250	113.70	27150	27150	26000	35250	19050	27150	26309.19	0.54	-1930	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3005	27.05	4.22	12	0.27	976.00	6259.00	48000	20231116	-45.00	18050	20230711	46.26	43950	-39.93	20240321	26000	1.54	20240715	48000	-45.00	20231116	19200	37.50	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
103	20240715	111254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	-850	5	-3.13	751041850	28556	103.90	27150	27150	26000	35250	19050	27150	26300.67	0.54	-3377	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	2993	26.95	4.20	12	0.25	976.00	6259.00	48000	20231116	-45.21	18050	20230711	45.71	43950	-40.16	20240321	26000	1.15	20240715	48000	-45.21	20231116	19200	36.98	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
104	20240715	101253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-750	5	-2.76	657500300	25008	90.99	27150	27150	26000	35250	19050	27150	26291.60	0.54	-4413	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3005	27.05	4.22	12	0.22	976.00	6259.00	48000	20231116	-45.00	18050	20230711	46.26	43950	-39.93	20240321	26000	1.54	20240715	48000	-45.00	20231116	19200	37.50	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
105	20240715	091254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-600	5	-2.21	93091900	3477	12.65	27150	27150	26500	35250	19050	27150	26773.63	0.54	-2038	27850	27500	27100	26750	26350	27300	26550	11	8100	100	19000	50	1	11381000	3022	27.20	4.24	12	0.03	976.00	6259.00	48000	20231116	-44.69	18050	20230711	47.09	43950	-39.59	20240321	26500	0.19	20240715	48000	-44.69	20231116	19200	38.28	20230725	4.85	N	425420	100	11 억	61650	N	N	0	N	N
106	20240712	161244	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-300	5	-1.09	737701100	27290	38.84	27450	27450	26700	35650	19250	27450	27031.85	0.63	-10155	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3090	27.82	4.34	12	0.24	976.00	6259.00	48000	20231116	-43.44	18050	20230711	50.42	43950	-38.23	20240321	26700	1.69	20240712	48000	-43.44	20231116	19200	41.41	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
107	20240712	151251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-600	5	-2.19	692951150	25630	36.47	27450	27450	26700	35650	19250	27450	27036.66	0.63	-9905	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3056	27.51	4.29	12	0.23	976.00	6259.00	48000	20231116	-44.06	18050	20230711	48.75	43950	-38.91	20240321	26700	0.56	20240712	48000	-44.06	20231116	19200	39.84	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
108	20240712	141255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-500	5	-1.82	549375850	20288	28.87	27450	27450	26700	35650	19250	27450	27078.78	0.63	-6957	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3067	27.61	4.31	12	0.18	976.00	6259.00	48000	20231116	-43.85	18050	20230711	49.31	43950	-38.68	20240321	26700	0.94	20240712	48000	-43.85	20231116	19200	40.36	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
109	20240712	131249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-400	5	-1.46	455650550	16818	23.93	27450	27450	26700	35650	19250	27450	27092.94	0.63	-4488	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3079	27.72	4.32	12	0.15	976.00	6259.00	48000	20231116	-43.65	18050	20230711	49.86	43950	-38.45	20240321	26700	1.31	20240712	48000	-43.65	20231116	19200	40.89	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
110	20240712	121250	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	-350	5	-1.28	433573250	16003	22.77	27450	27450	26700	35650	19250	27450	27093.16	0.63	-4408	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3084	27.77	4.33	12	0.14	976.00	6259.00	48000	20231116	-43.54	18050	20230711	50.14	43950	-38.34	20240321	26700	1.50	20240712	48000	-43.54	20231116	19200	41.15	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
111	20240712	111246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-300	5	-1.09	405389500	14963	21.29	27450	27450	26700	35650	19250	27450	27092.70	0.63	-4409	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3090	27.82	4.34	12	0.13	976.00	6259.00	48000	20231116	-43.44	18050	20230711	50.42	43950	-38.23	20240321	26700	1.69	20240712	48000	-43.44	20231116	19200	41.41	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
112	20240712	101248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-300	5	-1.09	307332400	11349	16.15	27450	27450	26700	35650	19250	27450	27080.00	0.63	-4158	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3090	27.82	4.34	12	0.10	976.00	6259.00	48000	20231116	-43.44	18050	20230711	50.42	43950	-38.23	20240321	26700	1.69	20240712	48000	-43.44	20231116	19200	41.41	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
113	20240712	091245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-400	5	-1.46	192522950	7125	10.14	27450	27450	26700	35650	19250	27450	27020.52	0.63	-2519	30016	28732	28066	26782	26116	28400	26450	11	8200	100	19210	50	1	11381000	3079	27.72	4.32	12	0.06	976.00	6259.00	48000	20231116	-43.65	18050	20230711	49.86	43950	-38.45	20240321	26700	1.31	20240712	48000	-43.65	20231116	19200	40.89	20230725	4.88	N	425420	100	11 억	71133	N	N	20	N	N
114	20240711	161239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-400	5	-1.44	1970641150	69964	123.88	28100	29350	27400	36200	19500	27850	28166.50	0.80	-4430	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3124	28.12	4.39	12	0.61	976.00	6259.00	48000	20231116	-42.81	18050	20230711	52.08	43950	-37.54	20240321	27000	1.67	20240703	48000	-42.81	20231116	18050	52.08	20230711	4.86	N	425420	100	11 억	90532	N	N	20	N	N
115	20240711	151247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	-350	5	-1.26	1840597100	65227	115.49	28100	29350	27450	36200	19500	27850	28218.33	0.80	-4889	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3130	28.18	4.39	12	0.57	976.00	6259.00	48000	20231116	-42.71	18050	20230711	52.35	43950	-37.43	20240321	27000	1.85	20240703	48000	-42.71	20231116	18050	52.35	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
116	20240711	141248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27650	-200	5	-0.72	1470485000	51798	91.71	28100	29350	27650	36200	19500	27850	28388.84	0.80	-1913	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3147	28.33	4.42	12	0.46	976.00	6259.00	48000	20231116	-42.40	18050	20230711	53.19	43950	-37.09	20240321	27000	2.41	20240703	48000	-42.40	20231116	18050	53.19	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
117	20240711	131246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	0	3	0.00	1380688250	48559	85.98	28100	29350	27650	36200	19500	27850	28433.21	0.80	-1229	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3170	28.53	4.45	12	0.43	976.00	6259.00	48000	20231116	-41.98	18050	20230711	54.29	43950	-36.63	20240321	27000	3.15	20240703	48000	-41.98	20231116	18050	54.29	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
118	20240711	121244	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	-100	5	-0.36	1076391900	37690	66.73	28100	29350	27650	36200	19500	27850	28559.08	0.80	3212	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3158	28.43	4.43	12	0.33	976.00	6259.00	48000	20231116	-42.19	18050	20230711	53.74	43950	-36.86	20240321	27000	2.78	20240703	48000	-42.19	20231116	18050	53.74	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
119	20240711	111240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	300	2	1.08	831480800	28889	51.15	28100	29350	28000	36200	19500	27850	28781.92	0.80	2946	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3204	28.84	4.50	12	0.25	976.00	6259.00	48000	20231116	-41.35	18050	20230711	55.96	43950	-35.95	20240321	27000	4.26	20240703	48000	-41.35	20231116	18050	55.96	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
120	20240711	101243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28500	650	2	2.33	711205100	24644	43.63	28100	29350	28000	36200	19500	27850	28859.16	0.80	2794	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3244	29.20	4.55	12	0.22	976.00	6259.00	48000	20231116	-40.62	18050	20230711	57.89	43950	-35.15	20240321	27000	5.56	20240703	48000	-40.62	20231116	18050	57.89	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
121	20240711	091240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29150	1300	2	4.67	334579950	11604	20.55	28100	29350	28000	36200	19500	27850	28833.16	0.80	3922	29016	28432	27916	27332	26816	28175	27075	11	8350	100	19490	50	1	11381000	3318	29.87	4.66	12	0.10	976.00	6259.00	48000	20231116	-39.27	18050	20230711	61.50	43950	-33.67	20240321	27000	7.96	20240703	48000	-39.27	20231116	18050	61.50	20230711	4.86	N	425420	100	11 억	90532	N	N	8	N	N
122	20240710	161234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	-300	5	-1.07	1565350700	56430	103.35	28500	28500	27400	36550	19750	28150	27739.61	0.89	791	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3170	28.53	4.45	12	0.50	976.00	6259.00	48000	20231116	-41.98	15580	20230704	78.75	43950	-36.63	20240321	27000	3.15	20240703	48000	-41.98	20231116	18050	54.29	20230711	4.77	N	425420	100	11 억	101674	N	N	8	N	N
123	20240710	151240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	-300	5	-1.07	1499855750	54080	99.04	28500	28500	27400	36550	19750	28150	27734.02	0.89	170	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3170	28.53	4.45	12	0.48	976.00	6259.00	48000	20231116	-41.98	15580	20230704	78.75	43950	-36.63	20240321	27000	3.15	20240703	48000	-41.98	20231116	18050	54.29	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
124	20240710	141240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	-450	5	-1.60	1297097150	46806	85.72	28500	28500	27400	36550	19750	28150	27712.20	0.89	-4377	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3153	28.38	4.43	12	0.41	976.00	6259.00	48000	20231116	-42.29	15580	20230704	77.79	43950	-36.97	20240321	27000	2.59	20240703	48000	-42.29	20231116	18050	53.46	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
125	20240710	131239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	-600	5	-2.13	1181345600	42618	78.05	28500	28500	27400	36550	19750	28150	27719.40	0.89	-6233	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3135	28.23	4.40	12	0.37	976.00	6259.00	48000	20231116	-42.60	15580	20230704	76.83	43950	-37.32	20240321	27000	2.04	20240703	48000	-42.60	20231116	18050	52.63	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
126	20240710	121236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	-600	5	-2.13	716331050	25824	47.29	28500	28500	27400	36550	19750	28150	27738.97	0.89	-6736	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3135	28.23	4.40	12	0.23	976.00	6259.00	48000	20231116	-42.60	15580	20230704	76.83	43950	-37.32	20240321	27000	2.04	20240703	48000	-42.60	20231116	18050	52.63	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
127	20240710	111237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-700	5	-2.49	586029750	21083	38.61	28500	28500	27400	36550	19750	28150	27796.32	0.89	-7244	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3124	28.12	4.39	12	0.19	976.00	6259.00	48000	20231116	-42.81	15580	20230704	76.19	43950	-37.54	20240321	27000	1.67	20240703	48000	-42.81	20231116	18050	52.08	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
128	20240710	101233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	-400	5	-1.42	247830050	8829	16.17	28500	28500	27750	36550	19750	28150	28070.00	0.89	-4156	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3158	28.43	4.43	12	0.08	976.00	6259.00	48000	20231116	-42.19	15580	20230704	78.11	43950	-36.86	20240321	27000	2.78	20240703	48000	-42.19	20231116	18050	53.74	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
129	20240710	091239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27950	-200	5	-0.71	95848350	3385	6.20	28500	28500	27900	36550	19750	28150	28315.61	0.89	-1938	29383	28766	28383	27766	27383	28575	27575	11	8400	100	19700	50	1	11381000	3181	28.64	4.47	12	0.03	976.00	6259.00	48000	20231116	-41.77	15580	20230704	79.40	43950	-36.41	20240321	27000	3.52	20240703	48000	-41.77	20231116	18050	54.85	20230711	4.77	N	425420	100	11 억	101674	N	N	10	N	N
130	20240709	161230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	-450	5	-1.57	1525002400	53859	45.55	28550	29000	28000	37150	20050	28600	28314.52	0.94	-5685	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3204	28.84	4.50	12	0.47	976.00	6259.00	48000	20231116	-41.35	13090	20230703	115.05	43950	-35.95	20240321	27000	4.26	20240703	48000	-41.35	20231116	18050	55.96	20230711	4.85	N	425420	100	11 억	107294	N	N	10	N	N
131	20240709	151238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	-400	5	-1.40	1466356450	51776	43.79	28550	29000	28000	37150	20050	28600	28320.59	0.94	-5475	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3209	28.89	4.51	12	0.45	976.00	6259.00	48000	20231116	-41.25	13090	20230703	115.43	43950	-35.84	20240321	27000	4.44	20240703	48000	-41.25	20231116	18050	56.23	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
132	20240709	141237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28100	-500	5	-1.75	1410330900	49788	42.11	28550	29000	28000	37150	20050	28600	28326.15	0.94	-5141	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3198	28.79	4.49	12	0.44	976.00	6259.00	48000	20231116	-41.46	13090	20230703	114.67	43950	-36.06	20240321	27000	4.07	20240703	48000	-41.46	20231116	18050	55.68	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
133	20240709	131241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	-300	5	-1.05	1041477950	36671	31.01	28550	29000	28050	37150	20050	28600	28400.02	0.94	951	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3221	29.00	4.52	12	0.32	976.00	6259.00	48000	20231116	-41.04	13090	20230703	116.20	43950	-35.61	20240321	27000	4.81	20240703	48000	-41.04	20231116	18050	56.79	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
134	20240709	121242	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	-300	5	-1.05	966622300	34039	28.79	28550	29000	28050	37150	20050	28600	28396.87	0.94	212	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3221	29.00	4.52	12	0.30	976.00	6259.00	48000	20231116	-41.04	13090	20230703	116.20	43950	-35.61	20240321	27000	4.81	20240703	48000	-41.04	20231116	18050	56.79	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
135	20240709	111243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	-250	5	-0.87	692264750	24423	20.66	28550	29000	28050	37150	20050	28600	28343.69	0.94	2005	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3227	29.05	4.53	12	0.21	976.00	6259.00	48000	20231116	-40.94	13090	20230703	116.58	43950	-35.49	20240321	27000	5.00	20240703	48000	-40.94	20231116	18050	57.06	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
136	20240709	101238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	-250	5	-0.87	554789250	19558	16.54	28550	29000	28050	37150	20050	28600	28365.10	0.94	1187	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3227	29.05	4.53	12	0.17	976.00	6259.00	48000	20231116	-40.94	13090	20230703	116.58	43950	-35.49	20240321	27000	5.00	20240703	48000	-40.94	20231116	18050	57.06	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
137	20240709	091235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	-150	5	-0.52	197467550	6893	5.83	28550	29000	28050	37150	20050	28600	28648.28	0.94	580	31000	29800	28650	27450	26300	29225	26875	11	8550	100	20020	50	1	11381000	3238	29.15	4.55	12	0.06	976.00	6259.00	48000	20231116	-40.73	13090	20230703	117.34	43950	-35.27	20240321	27000	5.37	20240703	48000	-40.73	20231116	18050	57.62	20230711	4.85	N	425420	100	11 억	107294	N	N	482	N	N
138	20240708	161228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28600	-1150	5	-3.87	3326718000	117367	126.41	29750	29850	27500	38650	20850	29750	28344.40	0.81	-16032	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3255	29.30	4.57	12	1.03	976.00	6259.00	48000	20231116	-40.42	12790	20230630	123.61	43950	-34.93	20240321	27000	5.93	20240703	48000	-40.42	20231116	18050	58.45	20230711	4.78	N	425420	100	11 억	92381	N	N	482	N	N
139	20240708	151230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28750	-1000	5	-3.36	3183488400	112364	121.02	29750	29850	27500	38650	20850	29750	28331.90	0.81	-16471	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3272	29.46	4.59	12	0.99	976.00	6259.00	48000	20231116	-40.10	12790	20230630	124.78	43950	-34.58	20240321	27000	6.48	20240703	48000	-40.10	20231116	18050	59.28	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
140	20240708	141232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	-1350	5	-4.54	2826263450	99884	107.58	29750	29850	27500	38650	20850	29750	28295.43	0.81	-21404	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3232	29.10	4.54	12	0.88	976.00	6259.00	48000	20231116	-40.83	12790	20230630	122.05	43950	-35.38	20240321	27000	5.19	20240703	48000	-40.83	20231116	18050	57.34	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
141	20240708	131227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	-1550	5	-5.21	2494954750	88194	94.99	29750	29850	27500	38650	20850	29750	28289.36	0.81	-20916	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3209	28.89	4.51	12	0.77	976.00	6259.00	48000	20231116	-41.25	12790	20230630	120.48	43950	-35.84	20240321	27000	4.44	20240703	48000	-41.25	20231116	18050	56.23	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
142	20240708	121229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28100	-1650	5	-5.55	2196160650	77575	83.55	29750	29850	27500	38650	20850	29750	28310.12	0.81	-21280	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3198	28.79	4.49	12	0.68	976.00	6259.00	48000	20231116	-41.46	12790	20230630	119.70	43950	-36.06	20240321	27000	4.07	20240703	48000	-41.46	20231116	18050	55.68	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
143	20240708	111227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27900	-1850	5	-6.22	1823857900	64293	69.25	29750	29850	27500	38650	20850	29750	28367.86	0.81	-19090	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3175	28.59	4.46	12	0.56	976.00	6259.00	48000	20231116	-41.88	12790	20230630	118.14	43950	-36.52	20240321	27000	3.33	20240703	48000	-41.88	20231116	18050	54.57	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
144	20240708	101226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28050	-1700	5	-5.71	1000313050	34690	37.36	29750	29850	28000	38650	20850	29750	28835.72	0.81	-8382	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3192	28.74	4.48	12	0.30	976.00	6259.00	48000	20231116	-41.56	12790	20230630	119.31	43950	-36.18	20240321	27000	3.89	20240703	48000	-41.56	20231116	18050	55.40	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
145	20240708	091226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29550	-200	5	-0.67	181202550	6114	6.58	29750	29800	29250	38650	20850	29750	29637.28	0.81	1447	32216	30982	30316	29082	28416	30650	28750	11	8900	100	20820	50	1	11381000	3363	30.28	4.72	12	0.05	976.00	6259.00	48000	20231116	-38.44	12790	20230630	131.04	43950	-32.76	20240321	27000	9.44	20240703	48000	-38.44	20231116	18050	63.71	20230711	4.78	N	425420	100	11 억	92381	N	N	7	N	N
146	20240705	161220	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29750	-1450	5	-4.65	2811081450	92753	23.43	31350	31550	29650	40550	21850	31200	30307.02	0.93	230	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3386	30.48	4.75	12	0.81	976.00	6259.00	48000	20231116	-38.02	12790	20230630	132.60	43950	-32.31	20240321	27000	10.19	20240703	48000	-38.02	20231116	18050	64.82	20230711	4.79	N	425420	100	11 억	105668	N	N	7	N	N
147	20240705	151224	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	-1350	5	-4.33	2712279050	89435	22.60	31350	31550	29650	40550	21850	31200	30326.62	0.93	294	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3397	30.58	4.77	12	0.79	976.00	6259.00	48000	20231116	-37.81	12790	20230630	133.39	43950	-32.08	20240321	27000	10.56	20240703	48000	-37.81	20231116	18050	65.37	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
148	20240705	141226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	-1350	5	-4.33	2091860550	68698	17.36	31350	31550	29750	40550	21850	31200	30449.88	0.93	1217	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3397	30.58	4.77	12	0.60	976.00	6259.00	48000	20231116	-37.81	12790	20230630	133.39	43950	-32.08	20240321	27000	10.56	20240703	48000	-37.81	20231116	18050	65.37	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
149	20240705	131223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29950	-1250	5	-4.01	1770108550	57925	14.64	31350	31550	29950	40550	21850	31200	30558.41	0.93	1097	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3409	30.69	4.79	12	0.51	976.00	6259.00	48000	20231116	-37.60	12790	20230630	134.17	43950	-31.85	20240321	27000	10.93	20240703	48000	-37.60	20231116	18050	65.93	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
150	20240705	121224	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	-1150	5	-3.69	1597430900	52169	13.18	31350	31550	29950	40550	21850	31200	30620.09	0.93	2562	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3420	30.79	4.80	12	0.46	976.00	6259.00	48000	20231116	-37.40	12790	20230630	134.95	43950	-31.63	20240321	27000	11.30	20240703	48000	-37.40	20231116	18050	66.48	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
151	20240705	111220	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30100	-1100	5	-3.53	1451289900	47310	11.95	31350	31550	29950	40550	21850	31200	30675.95	0.93	4657	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3426	30.84	4.81	12	0.42	976.00	6259.00	48000	20231116	-37.29	12790	20230630	135.34	43950	-31.51	20240321	27000	11.48	20240703	48000	-37.29	20231116	18050	66.76	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
152	20240705	101220	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	-600	5	-1.92	896881900	28898	7.30	31350	31550	30300	40550	21850	31200	31036.01	0.93	221	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3483	31.35	4.89	12	0.25	976.00	6259.00	48000	20231116	-36.25	12790	20230630	139.25	43950	-30.38	20240321	27000	13.33	20240703	48000	-36.25	20231116	18050	69.53	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
153	20240705	091223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31150	-50	5	-0.16	385140300	12330	3.12	31350	31550	30900	40550	21850	31200	31236.09	0.93	-866	35400	33300	30600	28500	25800	34350	29550	11	9350	100	21840	50	1	11381000	3545	31.92	4.98	12	0.11	976.00	6259.00	48000	20231116	-35.10	12790	20230630	143.55	43950	-29.12	20240321	27000	15.37	20240703	48000	-35.10	20231116	18050	72.58	20230711	4.79	N	425420	100	11 억	105668	N	N	0	N	N
154	20240704	161216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	3800	2	13.87	12175090000	395183	993.25	27900	32700	27900	35600	19200	27400	30808.50	0.66	32259	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3551	31.97	4.98	12	3.47	976.00	6259.00	48000	20231116	-35.00	12750	20230628	144.71	43950	-29.01	20240321	27000	15.56	20240703	48000	-35.00	20231116	15580	100.26	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
155	20240704	151221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	3800	2	13.87	11949035800	387932	975.02	27900	32700	27900	35600	19200	27400	30802.09	0.66	30682	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3551	31.97	4.98	12	3.41	976.00	6259.00	48000	20231116	-35.00	12750	20230628	144.71	43950	-29.01	20240321	27000	15.56	20240703	48000	-35.00	20231116	15580	100.26	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
156	20240704	141219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	3800	2	13.87	11352366000	368810	926.96	27900	32700	27900	35600	19200	27400	30781.29	0.66	22733	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3551	31.97	4.98	12	3.24	976.00	6259.00	48000	20231116	-35.00	12750	20230628	144.71	43950	-29.01	20240321	27000	15.56	20240703	48000	-35.00	20231116	15580	100.26	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
157	20240704	131219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	3200	2	11.68	10074520300	327824	823.95	27900	32700	27900	35600	19200	27400	30731.73	0.66	6777	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3483	31.35	4.89	12	2.88	976.00	6259.00	48000	20231116	-36.25	12750	20230628	140.00	43950	-30.38	20240321	27000	13.33	20240703	48000	-36.25	20231116	15580	96.41	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
158	20240704	121219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30900	3500	2	12.77	9722211400	316290	794.96	27900	32700	27900	35600	19200	27400	30738.54	0.66	2653	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3517	31.66	4.94	12	2.78	976.00	6259.00	48000	20231116	-35.62	12750	20230628	142.35	43950	-29.69	20240321	27000	14.44	20240703	48000	-35.62	20231116	15580	98.33	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
159	20240704	111217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	2500	2	9.12	8626852600	280440	704.85	27900	32700	27900	35600	19200	27400	30762.14	0.66	-5843	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3403	30.64	4.78	12	2.46	976.00	6259.00	48000	20231116	-37.71	12750	20230628	134.51	43950	-31.97	20240321	27000	10.74	20240703	48000	-37.71	20231116	15580	91.91	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
160	20240704	101218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29600	2200	2	8.03	7792841800	252463	634.54	27900	32700	27900	35600	19200	27400	30867.59	0.66	-1623	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3369	30.33	4.73	12	2.22	976.00	6259.00	48000	20231116	-38.33	12750	20230628	132.16	43950	-32.65	20240321	27000	9.63	20240703	48000	-38.33	20231116	15580	89.99	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
161	20240704	091220	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31100	3700	2	13.50	1772916000	58494	147.02	27900	31400	27900	35600	19200	27400	30310.56	0.66	-2893	29000	28200	27600	26800	26200	27900	26500	11	8200	100	19180	50	1	11381000	3539	31.86	4.97	12	0.51	976.00	6259.00	48000	20231116	-35.21	12750	20230628	143.92	43950	-29.24	20240321	27000	15.19	20240703	48000	-35.21	20231116	15580	99.61	20230704	4.84	N	425420	100	11 억	74880	N	N	0	N	N
162	20240703	161213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-750	5	-2.66	1085649350	39699	83.70	27850	28400	27000	36550	19750	28150	27344.95	0.55	12665	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3118	28.07	4.38	12	0.35	976.00	6259.00	48000	20231116	-42.92	12500	20230627	119.20	43950	-37.66	20240321	27000	1.48	20240703	48000	-42.92	20231116	13090	109.32	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
163	20240703	151217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-900	5	-3.20	1036302500	37893	79.89	27850	28400	27000	36550	19750	28150	27345.96	0.55	11645	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3101	27.92	4.35	12	0.33	976.00	6259.00	48000	20231116	-43.23	12500	20230627	118.00	43950	-38.00	20240321	27000	0.93	20240703	48000	-43.23	20231116	13090	108.17	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
164	20240703	141217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-900	5	-3.20	765223550	27899	58.82	27850	28400	27050	36550	19750	28150	27425.70	0.55	6328	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3101	27.92	4.35	12	0.25	976.00	6259.00	48000	20231116	-43.23	12500	20230627	118.00	43950	-38.00	20240321	27050	0.74	20240703	48000	-43.23	20231116	13090	108.17	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
165	20240703	131216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	-1050	5	-3.73	687422100	25048	52.81	27850	28400	27050	36550	19750	28150	27441.31	0.55	5023	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3084	27.77	4.33	12	0.22	976.00	6259.00	48000	20231116	-43.54	12500	20230627	116.80	43950	-38.34	20240321	27050	0.18	20240703	48000	-43.54	20231116	13090	107.03	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
166	20240703	121215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-750	5	-2.66	579234650	21077	44.44	27850	28400	27050	36550	19750	28150	27478.59	0.55	3106	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3118	28.07	4.38	12	0.19	976.00	6259.00	48000	20231116	-42.92	12500	20230627	119.20	43950	-37.66	20240321	27050	1.29	20240703	48000	-42.92	20231116	13090	109.32	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
167	20240703	111218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	-1050	5	-3.73	472042200	17140	36.14	27850	28400	27050	36550	19750	28150	27536.74	0.55	-11	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3084	27.77	4.33	12	0.15	976.00	6259.00	48000	20231116	-43.54	12500	20230627	116.80	43950	-38.34	20240321	27050	0.18	20240703	48000	-43.54	20231116	13090	107.03	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
168	20240703	101218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	-550	5	-1.95	162045850	5823	12.28	27850	28400	27550	36550	19750	28150	27822.85	0.55	-624	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3141	28.28	4.41	12	0.05	976.00	6259.00	48000	20231116	-42.50	12500	20230627	120.80	43950	-37.20	20240321	27500	0.36	20240625	48000	-42.50	20231116	13090	110.85	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
169	20240703	091214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	200	2	0.71	17611900	627	1.32	27850	28400	27850	36550	19750	28150	28077.33	0.55	-105	29883	29016	28433	27566	26983	28725	27275	11	8400	100	19700	50	1	11381000	3227	29.05	4.53	12	0.01	976.00	6259.00	48000	20231116	-40.94	12500	20230627	126.80	43950	-35.49	20240321	27500	3.09	20240625	48000	-40.94	20231116	13090	116.58	20230703	4.84	N	425420	100	11 억	62571	N	N	3	N	N
170	20240702	161210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	-1500	5	-5.06	1342583150	47116	311.00	29150	29300	27850	38500	20800	29650	28499.29	0.55	-553	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3204	28.84	4.50	12	0.41	976.00	6259.00	48000	20231116	-41.35	12060	20230626	133.42	43950	-35.95	20240321	27500	2.36	20240625	48000	-41.35	20231116	13090	115.05	20230703	4.83	N	425420	100	11 억	62787	N	N	3	N	N
171	20240702	151213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	-1450	5	-4.89	1159089800	40579	267.85	29150	29300	28150	38500	20800	29650	28563.78	0.55	-2181	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3209	28.89	4.51	12	0.36	976.00	6259.00	48000	20231116	-41.25	12060	20230626	133.83	43950	-35.84	20240321	27500	2.55	20240625	48000	-41.25	20231116	13090	115.43	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
172	20240702	141214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	-1200	5	-4.05	881199650	30774	203.13	29150	29300	28300	38500	20800	29650	28634.55	0.55	-2557	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3238	29.15	4.55	12	0.27	976.00	6259.00	48000	20231116	-40.73	12060	20230626	135.90	43950	-35.27	20240321	27500	3.45	20240625	48000	-40.73	20231116	13090	117.34	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
173	20240702	131214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28550	-1100	5	-3.71	582676500	20298	133.98	29150	29300	28500	38500	20800	29650	28706.10	0.55	-2628	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3249	29.25	4.56	12	0.18	976.00	6259.00	48000	20231116	-40.52	12060	20230626	136.73	43950	-35.04	20240321	27500	3.82	20240625	48000	-40.52	20231116	13090	118.11	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
174	20240702	121214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	-850	5	-2.87	484783950	16873	111.37	29150	29300	28500	38500	20800	29650	28731.34	0.55	-450	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3278	29.51	4.60	12	0.15	976.00	6259.00	48000	20231116	-40.00	12060	20230626	138.81	43950	-34.47	20240321	27500	4.73	20240625	48000	-40.00	20231116	13090	120.02	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
175	20240702	111213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	-800	5	-2.70	438730150	15268	100.78	29150	29300	28500	38500	20800	29650	28735.27	0.55	-291	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3283	29.56	4.61	12	0.13	976.00	6259.00	48000	20231116	-39.90	12060	20230626	139.22	43950	-34.36	20240321	27500	4.91	20240625	48000	-39.90	20231116	13090	120.40	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
176	20240702	101212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28600	-1050	5	-3.54	359724500	12510	82.57	29150	29300	28500	38500	20800	29650	28754.96	0.55	-414	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3255	29.30	4.57	12	0.11	976.00	6259.00	48000	20231116	-40.42	12060	20230626	137.15	43950	-34.93	20240321	27500	4.00	20240625	48000	-40.42	20231116	13090	118.49	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
177	20240702	091213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29000	-650	5	-2.19	126651950	4373	28.86	29150	29300	28850	38500	20800	29650	28962.26	0.55	-1406	30350	30000	29450	29100	28550	30175	29275	11	8850	100	20750	50	1	11381000	3300	29.71	4.63	12	0.04	976.00	6259.00	48000	20231116	-39.58	12060	20230626	140.46	43950	-34.02	20240321	27500	5.45	20240625	48000	-39.58	20231116	13090	121.54	20230703	4.83	N	425420	100	11 억	62787	N	N	0	N	N
178	20240701	161208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29650	300	2	1.02	442262750	15063	69.42	29350	29800	28900	38150	20550	29350	29358.14	0.57	-1849	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3374	30.38	4.74	12	0.13	976.00	6259.00	48000	20231116	-38.23	11720	20230623	152.99	43950	-32.54	20240321	27500	7.82	20240625	48000	-38.23	20231116	13090	126.51	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
179	20240701	151211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29650	300	2	1.02	417926250	14242	65.64	29350	29800	28900	38150	20550	29350	29344.63	0.57	-1983	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3374	30.38	4.74	12	0.13	976.00	6259.00	48000	20231116	-38.23	11720	20230623	152.99	43950	-32.54	20240321	27500	7.82	20240625	48000	-38.23	20231116	13090	126.51	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
180	20240701	141209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29350	0	3	0.00	281506250	9626	44.36	29350	29800	28900	38150	20550	29350	29244.35	0.57	-523	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3340	30.07	4.69	12	0.08	976.00	6259.00	48000	20231116	-38.85	11720	20230623	150.43	43950	-33.22	20240321	27500	6.73	20240625	48000	-38.85	20231116	13090	124.22	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
181	20240701	131209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29150	-200	5	-0.68	257154600	8792	40.52	29350	29800	28900	38150	20550	29350	29248.69	0.57	-790	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3318	29.87	4.66	12	0.08	976.00	6259.00	48000	20231116	-39.27	11720	20230623	148.72	43950	-33.67	20240321	27500	6.00	20240625	48000	-39.27	20231116	13090	122.69	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
182	20240701	121212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29300	-50	5	-0.17	187826250	6410	29.54	29350	29800	28900	38150	20550	29350	29302.06	0.57	-798	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3335	30.02	4.68	12	0.06	976.00	6259.00	48000	20231116	-38.96	11720	20230623	150.00	43950	-33.33	20240321	27500	6.55	20240625	48000	-38.96	20231116	13090	123.83	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
183	20240701	111206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29300	-50	5	-0.17	170665350	5823	26.84	29350	29800	28900	38150	20550	29350	29308.83	0.57	-508	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3335	30.02	4.68	12	0.05	976.00	6259.00	48000	20231116	-38.96	11720	20230623	150.00	43950	-33.33	20240321	27500	6.55	20240625	48000	-38.96	20231116	13090	123.83	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
184	20240701	101205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29350	0	3	0.00	127682900	4356	20.08	29350	29800	28900	38150	20550	29350	29311.95	0.57	59	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3340	30.07	4.69	12	0.04	976.00	6259.00	48000	20231116	-38.85	11720	20230623	150.43	43950	-33.22	20240321	27500	6.73	20240625	48000	-38.85	20231116	13090	124.22	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N
185	20240701	091202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	50	2	0.17	60450900	2077	9.57	29350	29500	28900	38150	20550	29350	29104.79	0.57	701	30750	30050	29400	28700	28050	30400	29050	11	8800	100	20540	50	1	11381000	3346	30.12	4.70	12	0.02	976.00	6259.00	48000	20231116	-38.75	11720	20230623	150.85	43950	-33.11	20240321	27500	6.91	20240625	48000	-38.75	20231116	13090	124.60	20230703	4.86	N	425420	100	11 억	64561	N	N	7	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History