KissMeData/143160/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20240731	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	220	2	1.34	733902030	44383	148.04	16330	16740	16330	21350	11530	16460	16535.33	2.02	10310	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1787	8.86	0.80	12	0.41	1882.00	20724.00	31650	20230919	-47.30	14690	20240722	13.55	24600	-32.20	20240105	14690	13.55	20240722	31650	-47.30	20230919	14690	13.55	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
3	20240731	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16550	90	2	0.55	673014430	40723	135.83	16330	16740	16330	21350	11530	16460	16526.64	2.02	9884	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1774	8.79	0.80	12	0.38	1882.00	20724.00	31650	20230919	-47.71	14690	20240722	12.66	24600	-32.72	20240105	14690	12.66	20240722	31650	-47.71	20230919	14690	12.66	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
4	20240731	140912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16460	0	3	0.00	636815470	38534	128.53	16330	16740	16330	21350	11530	16460	16526.07	2.02	9892	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1764	8.75	0.79	12	0.36	1882.00	20724.00	31650	20230919	-47.99	14690	20240722	12.05	24600	-33.09	20240105	14690	12.05	20240722	31650	-47.99	20230919	14690	12.05	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
5	20240731	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	120	2	0.73	428299460	25881	86.33	16330	16740	16330	21350	11530	16460	16548.80	2.02	6003	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1777	8.81	0.80	12	0.24	1882.00	20724.00	31650	20230919	-47.61	14690	20240722	12.87	24600	-32.60	20240105	14690	12.87	20240722	31650	-47.61	20230919	14690	12.87	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
6	20240731	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16530	70	2	0.43	386205500	23347	77.88	16330	16740	16330	21350	11530	16460	16541.98	2.02	4789	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1771	8.78	0.80	12	0.22	1882.00	20724.00	31650	20230919	-47.77	14690	20240722	12.53	24600	-32.80	20240105	14690	12.53	20240722	31650	-47.77	20230919	14690	12.53	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
7	20240731	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16480	20	2	0.12	348274140	21049	70.21	16330	16740	16330	21350	11530	16460	16545.88	2.02	4394	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1766	8.76	0.80	12	0.20	1882.00	20724.00	31650	20230919	-47.93	14690	20240722	12.19	24600	-33.01	20240105	14690	12.19	20240722	31650	-47.93	20230919	14690	12.19	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
8	20240731	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	80	2	0.49	140430660	8529	28.45	16330	16590	16330	21350	11530	16460	16465.08	2.02	413	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1772	8.79	0.80	12	0.08	1882.00	20724.00	31650	20230919	-47.74	14690	20240722	12.59	24600	-32.76	20240105	14690	12.59	20240722	31650	-47.74	20230919	14690	12.59	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
9	20240731	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	-120	5	-0.73	2874240	176	0.59	16330	16440	16330	21350	11530	16460	16330.91	2.02	-22	16933	16696	16493	16256	16053	16595	16155	54	4890	500	11850	10	1	10716390	1751	8.68	0.79	12	0.00	1882.00	20724.00	31650	20230919	-48.37	14690	20240722	11.23	24600	-33.58	20240105	14690	11.23	20240722	31650	-48.37	20230919	14690	11.23	20240722	2.23	N	143160	500	53 억	215949	N	N	N	N
10	20240730	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16460	20	2	0.12	493678780	29980	90.04	16490	16730	16290	21350	11510	16440	16466.98	2.05	-3955	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1764	8.75	0.79	12	0.28	1882.00	20724.00	31650	20230919	-47.99	14690	20240722	12.05	24600	-33.09	20240105	14690	12.05	20240722	31650	-47.99	20230919	14690	12.05	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
11	20240730	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	0	3	0.00	459655280	27912	83.83	16490	16730	16290	21350	11510	16440	16468.02	2.05	-3383	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1762	8.74	0.79	12	0.26	1882.00	20724.00	31650	20230919	-48.06	14690	20240722	11.91	24600	-33.17	20240105	14690	11.91	20240722	31650	-48.06	20230919	14690	11.91	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
12	20240730	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	-10	5	-0.06	432574160	26266	78.88	16490	16730	16290	21350	11510	16440	16468.98	2.05	-2435	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1761	8.73	0.79	12	0.25	1882.00	20724.00	31650	20230919	-48.09	14690	20240722	11.84	24600	-33.21	20240105	14690	11.84	20240722	31650	-48.09	20230919	14690	11.84	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
13	20240730	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	-140	5	-0.85	354859980	21504	64.58	16490	16730	16300	21350	11510	16440	16502.05	2.05	-3195	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1747	8.66	0.79	12	0.20	1882.00	20724.00	31650	20230919	-48.50	14690	20240722	10.96	24600	-33.74	20240105	14690	10.96	20240722	31650	-48.50	20230919	14690	10.96	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
14	20240730	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16480	40	2	0.24	291146650	17620	52.92	16490	16730	16420	21350	11510	16440	16523.65	2.05	-2766	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1766	8.76	0.80	12	0.16	1882.00	20724.00	31650	20230919	-47.93	14690	20240722	12.19	24600	-33.01	20240105	14690	12.19	20240722	31650	-47.93	20230919	14690	12.19	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
15	20240730	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	50	2	0.30	200591070	12129	36.43	16490	16730	16420	21350	11510	16440	16538.14	2.05	-3143	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1767	8.76	0.80	12	0.11	1882.00	20724.00	31650	20230919	-47.90	14690	20240722	12.25	24600	-32.97	20240105	14690	12.25	20240722	31650	-47.90	20230919	14690	12.25	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
16	20240730	100900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	-10	5	-0.06	136425180	8242	24.75	16490	16730	16420	21350	11510	16440	16552.44	2.05	-3066	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1761	8.73	0.79	12	0.08	1882.00	20724.00	31650	20230919	-48.09	14690	20240722	11.84	24600	-33.21	20240105	14690	11.84	20240722	31650	-48.09	20230919	14690	11.84	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
17	20240730	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	100	2	0.61	22315340	1353	4.06	16490	16540	16440	21350	11510	16440	16493.23	2.05	338	16846	16642	16236	16032	15626	16745	16135	54	4910	500	11830	10	1	10716390	1772	8.79	0.80	12	0.01	1882.00	20724.00	31650	20230919	-47.74	14690	20240722	12.59	24600	-32.76	20240105	14690	12.59	20240722	31650	-47.74	20230919	14690	12.59	20240722	2.23	N	143160	500	53 억	219707	N	N	N	N
18	20240729	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	440	2	2.75	538255020	33286	217.34	15910	16440	15830	20800	11200	16000	16170.60	1.99	7024	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1762	8.74	0.79	12	0.31	1882.00	20724.00	31650	20230919	-48.06	14690	20240722	11.91	24600	-33.17	20240105	14690	11.91	20240722	31650	-48.06	20230919	14690	11.91	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
19	20240729	150857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16310	310	2	1.94	442100880	27415	179.01	15910	16330	15830	20800	11200	16000	16126.24	1.99	4996	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1748	8.67	0.79	12	0.26	1882.00	20724.00	31650	20230919	-48.47	14690	20240722	11.03	24600	-33.70	20240105	14690	11.03	20240722	31650	-48.47	20230919	14690	11.03	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
20	20240729	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16280	280	2	1.75	347003500	21572	140.86	15910	16280	15830	20800	11200	16000	16085.83	1.99	4467	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1745	8.65	0.79	12	0.20	1882.00	20724.00	31650	20230919	-48.56	14690	20240722	10.82	24600	-33.82	20240105	14690	10.82	20240722	31650	-48.56	20230919	14690	10.82	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
21	20240729	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	50	2	0.31	193983290	12088	78.93	15910	16210	15830	20800	11200	16000	16047.59	1.99	168	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1720	8.53	0.77	12	0.11	1882.00	20724.00	31650	20230919	-49.29	14690	20240722	9.26	24600	-34.76	20240105	14690	9.26	20240722	31650	-49.29	20230919	14690	9.26	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
22	20240729	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	70	2	0.44	125993430	7851	51.26	15910	16210	15830	20800	11200	16000	16048.07	1.99	1588	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1722	8.54	0.78	12	0.07	1882.00	20724.00	31650	20230919	-49.23	14690	20240722	9.39	24600	-34.67	20240105	14690	9.39	20240722	31650	-49.23	20230919	14690	9.39	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
23	20240729	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	90	2	0.56	112040200	6982	45.59	15910	16210	15830	20800	11200	16000	16047.01	1.99	1591	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1724	8.55	0.78	12	0.07	1882.00	20724.00	31650	20230919	-49.16	14690	20240722	9.53	24600	-34.59	20240105	14690	9.53	20240722	31650	-49.16	20230919	14690	9.53	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
24	20240729	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	110	2	0.69	62295230	3886	25.37	15910	16210	15830	20800	11200	16000	16030.68	1.99	866	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1726	8.56	0.78	12	0.04	1882.00	20724.00	31650	20230919	-49.10	14690	20240722	9.67	24600	-34.51	20240105	14690	9.67	20240722	31650	-49.10	20230919	14690	9.67	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
25	20240729	090848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-20	5	-0.12	4153350	261	1.70	15910	15980	15910	20800	11200	16000	15913.22	1.99	-51	16380	16190	15970	15780	15560	16285	15875	54	4800	500	11520	10	1	10716390	1712	8.49	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.51	14690	20240722	8.78	24600	-35.04	20240105	14690	8.78	20240722	31650	-49.51	20230919	14690	8.78	20240722	2.26	N	143160	500	53 억	212850	N	N	N	N
26	20240726	160835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	20	2	0.13	243180560	15302	23.18	15980	16160	15750	20750	11190	15980	15892.08	2.03	-4827	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1715	8.50	0.77	12	0.14	1882.00	20724.00	31650	20230919	-49.45	14690	20240722	8.92	24600	-34.96	20240105	14690	8.92	20240722	31650	-49.45	20230919	14690	8.92	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
27	20240726	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	10	2	0.06	237822750	14967	22.67	15980	16160	15750	20750	11190	15980	15889.81	2.03	-4770	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1714	8.50	0.77	12	0.14	1882.00	20724.00	31650	20230919	-49.48	14690	20240722	8.85	24600	-35.00	20240105	14690	8.85	20240722	31650	-49.48	20230919	14690	8.85	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
28	20240726	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	0	3	0.00	205828930	12966	19.64	15980	16160	15750	20750	11190	15980	15874.51	2.03	-4988	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1712	8.49	0.77	12	0.12	1882.00	20724.00	31650	20230919	-49.51	14690	20240722	8.78	24600	-35.04	20240105	14690	8.78	20240722	31650	-49.51	20230919	14690	8.78	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
29	20240726	130846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	-100	5	-0.63	183586790	11570	17.52	15980	16160	15750	20750	11190	15980	15867.48	2.03	-4835	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1702	8.44	0.77	12	0.11	1882.00	20724.00	31650	20230919	-49.83	14690	20240722	8.10	24600	-35.45	20240105	14690	8.10	20240722	31650	-49.83	20230919	14690	8.10	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
30	20240726	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15900	-80	5	-0.50	176937410	11151	16.89	15980	16160	15750	20750	11190	15980	15867.40	2.03	-4785	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1704	8.45	0.77	12	0.10	1882.00	20724.00	31650	20230919	-49.76	14690	20240722	8.24	24600	-35.37	20240105	14690	8.24	20240722	31650	-49.76	20230919	14690	8.24	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
31	20240726	110849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15910	-70	5	-0.44	174708730	11011	16.68	15980	16160	15750	20750	11190	15980	15866.75	2.03	-4767	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1705	8.45	0.77	12	0.10	1882.00	20724.00	31650	20230919	-49.73	14690	20240722	8.30	24600	-35.33	20240105	14690	8.30	20240722	31650	-49.73	20230919	14690	8.30	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
32	20240726	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	-140	5	-0.88	155145020	9777	14.81	15980	16160	15750	20750	11190	15980	15868.37	2.03	-4737	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1697	8.42	0.76	12	0.09	1882.00	20724.00	31650	20230919	-49.95	14690	20240722	7.83	24600	-35.61	20240105	14690	7.83	20240722	31650	-49.95	20230919	14690	7.83	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
33	20240726	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	-160	5	-1.00	29610060	1863	2.82	15980	16160	15810	20750	11190	15980	15893.75	2.03	-58	16833	16406	15653	15226	14473	16620	15440	54	4770	500	11500	10	1	10716390	1695	8.41	0.76	12	0.02	1882.00	20724.00	31650	20230919	-50.02	14690	20240722	7.69	24600	-35.69	20240105	14690	7.69	20240722	31650	-50.02	20230919	14690	7.69	20240722	2.30	N	143160	500	53 억	217741	N	N	N	N
34	20240725	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	1020	2	6.82	1020504500	65434	395.83	15050	16080	14900	19440	10480	14960	15597.11	1.90	14717	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1712	8.49	0.77	12	0.61	1882.00	20724.00	31650	20230919	-49.51	14690	20240722	8.78	24600	-35.04	20240105	14690	8.78	20240722	31650	-49.51	20230919	14690	8.78	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
35	20240725	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	1010	2	6.75	963699590	61878	374.31	15050	16080	14900	19440	10480	14960	15576.24	1.90	14723	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1711	8.49	0.77	12	0.58	1882.00	20724.00	31650	20230919	-49.54	14690	20240722	8.71	24600	-35.08	20240105	14690	8.71	20240722	31650	-49.54	20230919	14690	8.71	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
36	20240725	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15890	930	2	6.22	844288680	54395	329.05	15050	16080	14900	19440	10480	14960	15523.57	1.90	11965	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1703	8.44	0.77	12	0.51	1882.00	20724.00	31650	20230919	-49.79	14690	20240722	8.17	24600	-35.41	20240105	14690	8.17	20240722	31650	-49.79	20230919	14690	8.17	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
37	20240725	130842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15910	950	2	6.35	795258500	51313	310.40	15050	16080	14900	19440	10480	14960	15500.36	1.90	10980	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1705	8.45	0.77	12	0.48	1882.00	20724.00	31650	20230919	-49.73	14690	20240722	8.30	24600	-35.33	20240105	14690	8.30	20240722	31650	-49.73	20230919	14690	8.30	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
38	20240725	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15930	970	2	6.48	643484950	41787	252.78	15050	15940	14900	19440	10480	14960	15401.34	1.90	8103	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1707	8.46	0.77	12	0.39	1882.00	20724.00	31650	20230919	-49.67	14690	20240722	8.44	24600	-35.24	20240105	14690	8.44	20240722	31650	-49.67	20230919	14690	8.44	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
39	20240725	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	510	2	3.41	465424530	30412	183.97	15050	15540	14900	19440	10480	14960	15306.32	1.90	3070	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1658	8.22	0.75	12	0.28	1882.00	20724.00	31650	20230919	-51.12	14690	20240722	5.31	24600	-37.11	20240105	14690	5.31	20240722	31650	-51.12	20230919	14690	5.31	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
40	20240725	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	450	2	3.01	387644820	25358	153.40	15050	15540	14900	19440	10480	14960	15289.56	1.90	1792	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1651	8.19	0.74	12	0.24	1882.00	20724.00	31650	20230919	-51.31	14690	20240722	4.90	24600	-37.36	20240105	14690	4.90	20240722	31650	-51.31	20230919	14690	4.90	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
41	20240725	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	490	2	3.28	226046750	14889	90.07	15050	15510	14900	19440	10480	14960	15185.25	1.90	-1525	15213	15086	14893	14766	14573	15150	14830	54	4480	500	10770	10	1	10716390	1656	8.21	0.75	12	0.14	1882.00	20724.00	31650	20230919	-51.18	14690	20240722	5.17	24600	-37.20	20240105	14690	5.17	20240722	31650	-51.18	20230919	14690	5.17	20240722	2.30	N	143160	500	53 억	203351	N	N	N	N
42	20240724	160835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	120	2	0.81	229425220	15425	87.79	14910	15020	14700	19290	10390	14840	14873.47	1.89	567	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1603	7.95	0.72	12	0.14	1882.00	20724.00	31650	20230919	-52.73	14690	20240722	1.84	24600	-39.19	20240105	14690	1.84	20240722	31650	-52.73	20230919	14690	1.84	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
43	20240724	150848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-20	5	-0.13	185176120	12452	70.87	14910	15020	14700	19290	10390	14840	14871.19	1.89	691	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1588	7.87	0.72	12	0.12	1882.00	20724.00	31650	20230919	-53.18	14690	20240722	0.88	24600	-39.76	20240105	14690	0.88	20240722	31650	-53.18	20230919	14690	0.88	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
44	20240724	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	90	2	0.61	125486380	8428	47.97	14910	15020	14700	19290	10390	14840	14889.22	1.89	1062	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1600	7.93	0.72	12	0.08	1882.00	20724.00	31650	20230919	-52.83	14690	20240722	1.63	24600	-39.31	20240105	14690	1.63	20240722	31650	-52.83	20230919	14690	1.63	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
45	20240724	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	100	2	0.67	104554020	7024	39.98	14910	15020	14700	19290	10390	14840	14885.25	1.89	1195	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1601	7.94	0.72	12	0.07	1882.00	20724.00	31650	20230919	-52.80	14690	20240722	1.70	24600	-39.27	20240105	14690	1.70	20240722	31650	-52.80	20230919	14690	1.70	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
46	20240724	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	110	2	0.74	98786480	6638	37.78	14910	15020	14700	19290	10390	14840	14881.96	1.89	1544	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1602	7.94	0.72	12	0.06	1882.00	20724.00	31650	20230919	-52.76	14690	20240722	1.77	24600	-39.23	20240105	14690	1.77	20240722	31650	-52.76	20230919	14690	1.77	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
47	20240724	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	90	2	0.61	97140570	6528	37.15	14910	15020	14700	19290	10390	14840	14880.60	1.89	1523	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1600	7.93	0.72	12	0.06	1882.00	20724.00	31650	20230919	-52.83	14690	20240722	1.63	24600	-39.31	20240105	14690	1.63	20240722	31650	-52.83	20230919	14690	1.63	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
48	20240724	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	180	2	1.21	64242220	4326	24.62	14910	15020	14700	19290	10390	14840	14850.26	1.89	1717	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1610	7.98	0.72	12	0.04	1882.00	20724.00	31650	20230919	-52.54	14690	20240722	2.25	24600	-38.94	20240105	14690	2.25	20240722	31650	-52.54	20230919	14690	2.25	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
49	20240724	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	0	3	0.00	16850960	1138	6.48	14910	14910	14700	19290	10390	14840	14807.52	1.89	-50	15226	15032	14886	14692	14546	14960	14620	54	4450	500	10680	10	1	10716390	1590	7.89	0.72	12	0.01	1882.00	20724.00	31650	20230919	-53.11	14690	20240722	1.02	24600	-39.67	20240105	14690	1.02	20240722	31650	-53.11	20230919	14690	1.02	20240722	2.37	N	143160	500	53 억	202790	N	N	N	N
50	20240723	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-160	5	-1.07	260884560	17570	60.69	14990	15080	14740	19500	10500	15000	14848.43	1.90	-1016	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1590	7.89	0.72	12	0.16	1882.00	20724.00	31650	20230919	-53.11	14690	20240722	1.02	24600	-39.67	20240105	14690	1.02	20240722	31650	-53.11	20230919	14690	1.02	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
51	20240723	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-120	5	-0.80	228539910	15392	53.17	14990	15080	14740	19500	10500	15000	14847.92	1.90	-957	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1595	7.91	0.72	12	0.14	1882.00	20724.00	31650	20230919	-52.99	14690	20240722	1.29	24600	-39.51	20240105	14690	1.29	20240722	31650	-52.99	20230919	14690	1.29	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
52	20240723	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-150	5	-1.00	208582740	14051	48.53	14990	15080	14740	19500	10500	15000	14844.63	1.90	-191	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1591	7.89	0.72	12	0.13	1882.00	20724.00	31650	20230919	-53.08	14690	20240722	1.09	24600	-39.63	20240105	14690	1.09	20240722	31650	-53.08	20230919	14690	1.09	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
53	20240723	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-90	5	-0.60	201550150	13578	46.90	14990	15080	14740	19500	10500	15000	14843.82	1.90	-404	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1598	7.92	0.72	12	0.13	1882.00	20724.00	31650	20230919	-52.89	14690	20240722	1.50	24600	-39.39	20240105	14690	1.50	20240722	31650	-52.89	20230919	14690	1.50	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
54	20240723	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-160	5	-1.07	158332960	10662	36.83	14990	15080	14740	19500	10500	15000	14850.14	1.90	-781	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1590	7.89	0.72	12	0.10	1882.00	20724.00	31650	20230919	-53.11	14690	20240722	1.02	24600	-39.67	20240105	14690	1.02	20240722	31650	-53.11	20230919	14690	1.02	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
55	20240723	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-200	5	-1.33	133276750	8971	30.99	14990	15080	14740	19500	10500	15000	14856.32	1.90	-377	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1586	7.86	0.71	12	0.08	1882.00	20724.00	31650	20230919	-53.24	14690	20240722	0.75	24600	-39.84	20240105	14690	0.75	20240722	31650	-53.24	20230919	14690	0.75	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
56	20240723	100834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-70	5	-0.47	38440230	2563	8.85	14990	15080	14930	19500	10500	15000	14998.14	1.90	327	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1600	7.93	0.72	12	0.02	1882.00	20724.00	31650	20230919	-52.83	14690	20240722	1.63	24600	-39.31	20240105	14690	1.63	20240722	31650	-52.83	20230919	14690	1.63	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
57	20240723	090841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	20	2	0.13	4097240	273	0.94	14990	15080	14990	19500	10500	15000	15008.36	1.90	126	15580	15290	14990	14700	14400	15140	14550	54	4500	500	10800	10	1	10716390	1610	7.98	0.72	12	0.00	1882.00	20724.00	31650	20230919	-52.54	14690	20240722	2.25	24600	-38.94	20240105	14690	2.25	20240722	31650	-52.54	20230919	14690	2.25	20240722	2.36	N	143160	500	53 억	203800	N	N	N	N
58	20240722	160827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15000	-220	5	-1.45	429676690	28928	134.76	15280	15280	14690	19780	10660	15220	14853.31	1.94	-4799	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1607	7.97	0.72	12	0.27	1882.00	20724.00	31650	20230919	-52.61	14690	20240722	2.11	24600	-39.02	20240105	14690	2.11	20240722	31650	-52.61	20230919	14690	2.11	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
59	20240722	150834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14880	-340	5	-2.23	392444200	26444	123.19	15280	15280	14690	19780	10660	15220	14840.58	1.94	-4267	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1595	7.91	0.72	12	0.25	1882.00	20724.00	31650	20230919	-52.99	14690	20240722	1.29	24600	-39.51	20240105	14690	1.29	20240722	31650	-52.99	20230919	14690	1.29	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
60	20240722	140839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14940	-280	5	-1.84	386947130	26075	121.47	15280	15280	14690	19780	10660	15220	14839.77	1.94	-4167	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1601	7.94	0.72	12	0.24	1882.00	20724.00	31650	20230919	-52.80	14690	20240722	1.70	24600	-39.27	20240105	14690	1.70	20240722	31650	-52.80	20230919	14690	1.70	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
61	20240722	130835	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14790	-430	5	-2.83	370819560	24994	116.44	15280	15280	14690	19780	10660	15220	14836.34	1.94	-3627	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1585	7.86	0.71	12	0.23	1882.00	20724.00	31650	20230919	-53.27	14690	20240722	0.68	24600	-39.88	20240105	14690	0.68	20240722	31650	-53.27	20230919	14690	0.68	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
62	20240722	120833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14770	-450	5	-2.96	304808840	20536	95.67	15280	15280	14690	19780	10660	15220	14842.66	1.94	-4923	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1583	7.85	0.71	12	0.19	1882.00	20724.00	31650	20230919	-53.33	14690	20240722	0.54	24600	-39.96	20240105	14690	0.54	20240722	31650	-53.33	20230919	14690	0.54	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
63	20240722	110831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14800	-420	5	-2.76	222760500	14970	69.74	15280	15280	14750	19780	10660	15220	14880.46	1.94	-4547	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1586	7.86	0.71	12	0.14	1882.00	20724.00	31650	20230919	-53.24	14750	20240722	0.34	24600	-39.84	20240105	14750	0.34	20240722	31650	-53.24	20230919	14750	0.34	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
64	20240722	100834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14900	-320	5	-2.10	111325270	7445	34.68	15280	15280	14800	19780	10660	15220	14953.02	1.94	-2328	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1597	7.92	0.72	12	0.07	1882.00	20724.00	31650	20230919	-52.92	14800	20240722	0.68	24600	-39.43	20240105	14800	0.68	20240722	31650	-52.92	20230919	14800	0.68	20240722	2.39	N	143160	500	53 억	208300	N	N	N	N
65	20240722	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15190	-30	5	-0.20	2764620	182	0.85	15280	15280	15100	19780	10660	15220	15190.22	1.94	-113	15666	15442	15226	15002	14786	15335	14895	54	4560	500	10950	10	1	10716390	1628	8.07	0.73	12	0.00	1882.00	20724.00	31650	20230919	-52.01	15010	20240719	1.20	24600	-38.25	20240105	15010	1.20	20240719	31650	-52.01	20230919	15010	1.20	20240719	2.39	N	143160	500	53 억	208300	N	N	N	N
66	20240719	160811	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15220	-150	5	-0.98	324140350	21458	89.07	15450	15450	15010	19980	10760	15370	15105.77	1.91	2774	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1631	8.09	0.73	12	0.20	1882.00	20724.00	31650	20230919	-51.91	15010	20240719	1.40	24600	-38.13	20240105	15010	1.40	20240719	31650	-51.91	20230919	15010	1.40	20240719	2.40	N	143160	500	53 억	205203	N	N	N	N
67	20240719	150820	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15040	-330	5	-2.15	312290040	20679	85.84	15450	15450	15010	19980	10760	15370	15101.80	1.91	2667	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1612	7.99	0.73	12	0.19	1882.00	20724.00	31650	20230919	-52.48	15010	20240719	0.20	24600	-38.86	20240105	15010	0.20	20240719	31650	-52.48	20230919	15010	0.20	20240719	2.40	N	143160	500	53 억	205203	N	N	N	N
68	20240719	140824	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15200	-170	5	-1.11	262655290	17401	72.23	15450	15450	15010	19980	10760	15370	15094.26	1.91	1144	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1629	8.08	0.73	12	0.16	1882.00	20724.00	31650	20230919	-51.97	15010	20240719	1.27	24600	-38.21	20240105	15010	1.27	20240719	31650	-51.97	20230919	15010	1.27	20240719	2.40	N	143160	500	53 억	205203	N	N	N	N
69	20240719	130814	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15020	-350	5	-2.28	201915570	13376	55.52	15450	15450	15010	19980	10760	15370	15095.36	1.91	-754	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1610	7.98	0.72	12	0.12	1882.00	20724.00	31650	20230919	-52.54	15010	20240719	0.07	24600	-38.94	20240105	15010	0.07	20240719	31650	-52.54	20230919	15010	0.07	20240719	2.40	N	143160	500	53 억	205203	N	N	N	N
70	20240719	120815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	-280	5	-1.82	137975980	9125	37.88	15450	15450	15070	19980	10760	15370	15120.66	1.91	-373	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1617	8.02	0.73	12	0.09	1882.00	20724.00	31650	20230919	-52.32	15050	20240708	0.27	24600	-38.66	20240105	15050	0.27	20240708	31650	-52.32	20230919	15050	0.27	20240708	2.40	N	143160	500	53 억	205203	N	N	N	N
71	20240719	110822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15110	-260	5	-1.69	124660040	8244	34.22	15450	15450	15070	19980	10760	15370	15121.31	1.91	-335	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1619	8.03	0.73	12	0.08	1882.00	20724.00	31650	20230919	-52.26	15050	20240708	0.40	24600	-38.58	20240105	15050	0.40	20240708	31650	-52.26	20230919	15050	0.40	20240708	2.40	N	143160	500	53 억	205203	N	N	N	N
72	20240719	100739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	-240	5	-1.56	106945290	7073	29.36	15450	15450	15070	19980	10760	15370	15120.22	1.91	-152	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1621	8.04	0.73	12	0.07	1882.00	20724.00	31650	20230919	-52.20	15050	20240708	0.53	24600	-38.50	20240105	15050	0.53	20240708	31650	-52.20	20230919	15050	0.53	20240708	2.40	N	143160	500	53 억	205203	N	N	N	N
73	20240719	090828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	-120	5	-0.78	7228780	474	1.97	15450	15450	15180	19980	10760	15370	15250.59	1.91	-242	16056	15712	15486	15142	14916	15600	15030	54	4610	500	11060	10	1	10716390	1634	8.10	0.74	12	0.00	1882.00	20724.00	31650	20230919	-51.82	15050	20240708	1.33	24600	-38.01	20240105	15050	1.33	20240708	31650	-51.82	20230919	15050	1.33	20240708	2.40	N	143160	500	53 억	205203	N	N	N	N
74	20240718	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	-500	5	-3.15	371892180	24090	131.77	15770	15830	15260	20600	11110	15870	15437.64	1.95	-3440	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1647	8.17	0.74	12	0.22	1882.00	20724.00	31650	20230919	-51.44	15050	20240708	2.13	24600	-37.52	20240105	15050	2.13	20240708	31650	-51.44	20230919	15050	2.13	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
75	20240718	150814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-570	5	-3.59	355483420	23022	125.93	15770	15830	15260	20600	11110	15870	15441.03	1.95	-3277	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1640	8.13	0.74	12	0.21	1882.00	20724.00	31650	20230919	-51.66	15050	20240708	1.66	24600	-37.80	20240105	15050	1.66	20240708	31650	-51.66	20230919	15050	1.66	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
76	20240718	140809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	-550	5	-3.47	289047510	18678	102.17	15770	15830	15260	20600	11110	15870	15475.29	1.95	-3060	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1642	8.14	0.74	12	0.17	1882.00	20724.00	31650	20230919	-51.60	15050	20240708	1.79	24600	-37.72	20240105	15050	1.79	20240708	31650	-51.60	20230919	15050	1.79	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
77	20240718	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-580	5	-3.65	257811640	16638	91.01	15770	15830	15260	20600	11110	15870	15495.35	1.95	-3085	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1639	8.12	0.74	12	0.16	1882.00	20724.00	31650	20230919	-51.69	15050	20240708	1.59	24600	-37.85	20240105	15050	1.59	20240708	31650	-51.69	20230919	15050	1.59	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
78	20240718	120810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	-540	5	-3.40	213124770	13716	75.02	15770	15830	15320	20600	11110	15870	15538.41	1.95	-3053	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1643	8.15	0.74	12	0.13	1882.00	20724.00	31650	20230919	-51.56	15050	20240708	1.86	24600	-37.68	20240105	15050	1.86	20240708	31650	-51.56	20230919	15050	1.86	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
79	20240718	110815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-420	5	-2.65	142820030	9151	50.05	15770	15830	15450	20600	11110	15870	15607.04	1.95	-2704	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1656	8.21	0.75	12	0.09	1882.00	20724.00	31650	20230919	-51.18	15050	20240708	2.66	24600	-37.20	20240105	15050	2.66	20240708	31650	-51.18	20230919	15050	2.66	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
80	20240718	100817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	-290	5	-1.83	80372730	5127	28.04	15770	15830	15570	20600	11110	15870	15676.37	1.95	-1550	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1670	8.28	0.75	12	0.05	1882.00	20724.00	31650	20230919	-50.77	15050	20240708	3.52	24600	-36.67	20240105	15050	3.52	20240708	31650	-50.77	20230919	15050	3.52	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
81	20240718	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	-120	5	-0.76	26355960	1672	9.15	15770	15830	15750	20600	11110	15870	15763.13	1.95	-1462	16216	16042	15906	15732	15596	16130	15820	54	4730	500	11420	10	1	10716390	1688	8.37	0.76	12	0.02	1882.00	20724.00	31650	20230919	-50.24	15050	20240708	4.65	24600	-35.98	20240105	15050	4.65	20240708	31650	-50.24	20230919	15050	4.65	20240708	2.40	N	143160	500	53 억	208644	N	N	N	N
82	20240717	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15870	-120	5	-0.75	291352040	18282	165.75	15850	16080	15770	20750	11200	15990	15936.59	1.93	1737	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1701	8.43	0.77	12	0.17	1882.00	20724.00	31650	20230919	-49.86	15050	20240708	5.45	24600	-35.49	20240105	15050	5.45	20240708	31650	-49.86	20230919	15050	5.45	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
83	20240717	150854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	-150	5	-0.94	270773420	16984	153.98	15850	16080	15800	20750	11200	15990	15942.85	1.93	2286	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1697	8.42	0.76	12	0.16	1882.00	20724.00	31650	20230919	-49.95	15050	20240708	5.25	24600	-35.61	20240105	15050	5.25	20240708	31650	-49.95	20230919	15050	5.25	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
84	20240717	140851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15870	-120	5	-0.75	245628980	15398	139.60	15850	16080	15830	20750	11200	15990	15952.01	1.93	3500	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1701	8.43	0.77	12	0.14	1882.00	20724.00	31650	20230919	-49.86	15050	20240708	5.45	24600	-35.49	20240105	15050	5.45	20240708	31650	-49.86	20230919	15050	5.45	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
85	20240717	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-30	5	-0.19	198504420	12433	112.72	15850	16080	15850	20750	11200	15990	15965.93	1.93	5421	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1710	8.48	0.77	12	0.12	1882.00	20724.00	31650	20230919	-49.57	15050	20240708	6.05	24600	-35.12	20240105	15050	6.05	20240708	31650	-49.57	20230919	15050	6.05	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
86	20240717	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	-20	5	-0.13	195230820	12228	110.86	15850	16080	15850	20750	11200	15990	15965.88	1.93	5495	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1711	8.49	0.77	12	0.11	1882.00	20724.00	31650	20230919	-49.54	15050	20240708	6.11	24600	-35.08	20240105	15050	6.11	20240708	31650	-49.54	20230919	15050	6.11	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
87	20240717	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	40	2	0.25	122519600	7679	69.62	15850	16080	15850	20750	11200	15990	15955.15	1.93	2978	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1718	8.52	0.77	12	0.07	1882.00	20724.00	31650	20230919	-49.35	15050	20240708	6.51	24600	-34.84	20240105	15050	6.51	20240708	31650	-49.35	20230919	15050	6.51	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
88	20240717	100851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	10	2	0.06	81689990	5118	46.40	15850	16080	15850	20750	11200	15990	15961.31	1.93	2576	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1715	8.50	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.45	15050	20240708	6.31	24600	-34.96	20240105	15050	6.31	20240708	31650	-49.45	20230919	15050	6.31	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
89	20240717	090709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	90	2	0.56	18991760	1192	10.81	15850	16080	15850	20750	11200	15990	15932.68	1.93	442	16203	16096	16043	15936	15883	16070	15910	54	4760	500	11510	10	1	10716390	1723	8.54	0.78	12	0.01	1882.00	20724.00	31650	20230919	-49.19	15050	20240708	6.84	24600	-34.63	20240105	15050	6.84	20240708	31650	-49.19	20230919	15050	6.84	20240708	2.39	N	143160	500	53 억	206872	N	N	N	N
90	20240716	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	-200	5	-1.24	176930430	11028	117.86	16030	16150	15990	21000	11340	16190	16043.85	1.95	-2508	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1714	8.50	0.77	12	0.10	1882.00	20724.00	31650	20230919	-49.48	15050	20240708	6.25	24600	-35.00	20240105	15050	6.25	20240708	31650	-49.48	20230919	15050	6.25	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
91	20240716	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16040	-150	5	-0.93	149801010	9334	99.75	16030	16150	16000	21000	11340	16190	16048.96	1.95	-1699	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1719	8.52	0.77	12	0.09	1882.00	20724.00	31650	20230919	-49.32	15050	20240708	6.58	24600	-34.80	20240105	15050	6.58	20240708	31650	-49.32	20230919	15050	6.58	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
92	20240716	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	-80	5	-0.49	113822580	7091	75.78	16030	16150	16000	21000	11340	16190	16051.70	1.95	-1679	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1726	8.56	0.78	12	0.07	1882.00	20724.00	31650	20230919	-49.10	15050	20240708	7.04	24600	-34.51	20240105	15050	7.04	20240708	31650	-49.10	20230919	15050	7.04	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
93	20240716	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-120	5	-0.74	89708950	5592	59.76	16030	16150	16000	21000	11340	16190	16042.37	1.95	-1757	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1722	8.54	0.78	12	0.05	1882.00	20724.00	31650	20230919	-49.23	15050	20240708	6.78	24600	-34.67	20240105	15050	6.78	20240708	31650	-49.23	20230919	15050	6.78	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
94	20240716	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	-170	5	-1.05	76175850	4748	50.74	16030	16150	16000	21000	11340	16190	16043.78	1.95	-1644	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1717	8.51	0.77	12	0.04	1882.00	20724.00	31650	20230919	-49.38	15050	20240708	6.45	24600	-34.88	20240105	15050	6.45	20240708	31650	-49.38	20230919	15050	6.45	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
95	20240716	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	-100	5	-0.62	55568410	3464	37.02	16030	16150	16000	21000	11340	16190	16041.69	1.95	-1239	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1724	8.55	0.78	12	0.03	1882.00	20724.00	31650	20230919	-49.16	15050	20240708	6.91	24600	-34.59	20240105	15050	6.91	20240708	31650	-49.16	20230919	15050	6.91	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
96	20240716	100858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-120	5	-0.74	44866890	2797	29.89	16030	16150	16000	21000	11340	16190	16041.08	1.95	-1075	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1722	8.54	0.78	12	0.03	1882.00	20724.00	31650	20230919	-49.23	15050	20240708	6.78	24600	-34.67	20240105	15050	6.78	20240708	31650	-49.23	20230919	15050	6.78	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
97	20240716	090856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	-40	5	-0.25	13498880	842	9.00	16030	16150	16030	21000	11340	16190	16031.92	1.95	-21	16536	16362	16116	15942	15696	16240	15820	54	4810	500	11650	10	1	10716390	1731	8.58	0.78	12	0.01	1882.00	20724.00	31650	20230919	-48.97	15050	20240708	7.31	24600	-34.35	20240105	15050	7.31	20240708	31650	-48.97	20230919	15050	7.31	20240708	2.39	N	143160	500	53 억	209312	N	N	N	N
98	20240715	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	120	2	0.75	149896660	9356	48.66	16290	16290	15870	20850	11250	16070	16021.43	1.98	-2759	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1735	8.60	0.78	12	0.09	1882.00	20724.00	31650	20230919	-48.85	15050	20240708	7.57	24600	-34.19	20240105	15050	7.57	20240708	31650	-48.85	20230919	15050	7.57	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
99	20240715	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	50	2	0.31	146729940	9160	47.64	16290	16290	15870	20850	11250	16070	16018.55	1.98	-2649	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1727	8.57	0.78	12	0.09	1882.00	20724.00	31650	20230919	-49.07	15050	20240708	7.11	24600	-34.47	20240105	15050	7.11	20240708	31650	-49.07	20230919	15050	7.11	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
100	20240715	140847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	0	3	0.00	134973510	8429	43.84	16290	16290	15870	20850	11250	16070	16012.99	1.98	-2796	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1722	8.54	0.78	12	0.08	1882.00	20724.00	31650	20230919	-49.23	15050	20240708	6.78	24600	-34.67	20240105	15050	6.78	20240708	31650	-49.23	20230919	15050	6.78	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
101	20240715	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	-80	5	-0.50	121517760	7587	39.46	16290	16290	15870	20850	11250	16070	16016.58	1.98	-2806	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1714	8.50	0.77	12	0.07	1882.00	20724.00	31650	20230919	-49.48	15050	20240708	6.25	24600	-35.00	20240105	15050	6.25	20240708	31650	-49.48	20230919	15050	6.25	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
102	20240715	120847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-90	5	-0.56	118544610	7401	38.49	16290	16290	15870	20850	11250	16070	16017.38	1.98	-2833	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1712	8.49	0.77	12	0.07	1882.00	20724.00	31650	20230919	-49.51	15050	20240708	6.18	24600	-35.04	20240105	15050	6.18	20240708	31650	-49.51	20230919	15050	6.18	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
103	20240715	110847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16040	-30	5	-0.19	105530920	6588	34.27	16290	16290	15870	20850	11250	16070	16018.66	1.98	-2674	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1719	8.52	0.77	12	0.06	1882.00	20724.00	31650	20230919	-49.32	15050	20240708	6.58	24600	-34.80	20240105	15050	6.58	20240708	31650	-49.32	20230919	15050	6.58	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
104	20240715	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	-150	5	-0.93	90772280	5665	29.47	16290	16290	15870	20850	11250	16070	16023.35	1.98	-2331	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1706	8.46	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.70	15050	20240708	5.78	24600	-35.28	20240105	15050	5.78	20240708	31650	-49.70	20230919	15050	5.78	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
105	20240715	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	10	2	0.06	4714150	290	1.51	16290	16290	16070	20850	11250	16070	16255.69	1.98	7	16516	16292	16146	15922	15776	16220	15850	54	4780	500	11570	10	1	10716390	1723	8.54	0.78	12	0.00	1882.00	20724.00	31650	20230919	-49.19	15050	20240708	6.84	24600	-34.63	20240105	15050	6.84	20240708	31650	-49.19	20230919	15050	6.84	20240708	2.37	N	143160	500	53 억	212045	N	N	N	N
106	20240712	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-40	5	-0.25	306878120	19007	178.10	16110	16370	16000	20900	11280	16110	16145.57	1.97	1214	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1722	8.54	0.78	12	0.18	1882.00	20724.00	31650	20230919	-49.23	15050	20240708	6.78	24600	-34.67	20240105	15050	6.78	20240708	31650	-49.23	20230919	15050	6.78	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
107	20240712	150847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16060	-50	5	-0.31	290063330	17959	168.28	16110	16370	16010	20900	11280	16110	16151.42	1.97	1672	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1721	8.53	0.77	12	0.17	1882.00	20724.00	31650	20230919	-49.26	15050	20240708	6.71	24600	-34.72	20240105	15050	6.71	20240708	31650	-49.26	20230919	15050	6.71	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
108	20240712	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16060	-50	5	-0.31	273993980	16959	158.91	16110	16370	16010	20900	11280	16110	16156.26	1.97	1685	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1721	8.53	0.77	12	0.16	1882.00	20724.00	31650	20230919	-49.26	15050	20240708	6.71	24600	-34.72	20240105	15050	6.71	20240708	31650	-49.26	20230919	15050	6.71	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
109	20240712	130843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16060	-50	5	-0.31	94114600	5848	54.80	16110	16150	16010	20900	11280	16110	16093.47	1.97	-1712	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1721	8.53	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.26	15050	20240708	6.71	24600	-34.72	20240105	15050	6.71	20240708	31650	-49.26	20230919	15050	6.71	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
110	20240712	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	-60	5	-0.37	64827100	4028	37.74	16110	16150	16010	20900	11280	16110	16094.12	1.97	-1735	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1720	8.53	0.77	12	0.04	1882.00	20724.00	31650	20230919	-49.29	15050	20240708	6.64	24600	-34.76	20240105	15050	6.64	20240708	31650	-49.29	20230919	15050	6.64	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
111	20240712	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-40	5	-0.25	46682900	2899	27.16	16110	16150	16010	20900	11280	16110	16103.10	1.97	-1155	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1722	8.54	0.78	12	0.03	1882.00	20724.00	31650	20230919	-49.23	15050	20240708	6.78	24600	-34.67	20240105	15050	6.78	20240708	31650	-49.23	20230919	15050	6.78	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
112	20240712	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	0	3	0.00	39545520	2455	23.00	16110	16150	16010	20900	11280	16110	16108.15	1.97	-1204	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1726	8.56	0.78	12	0.02	1882.00	20724.00	31650	20230919	-49.10	15050	20240708	7.04	24600	-34.51	20240105	15050	7.04	20240708	31650	-49.10	20230919	15050	7.04	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
113	20240712	090841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-100	5	-0.62	5599960	348	3.26	16110	16110	16010	20900	11280	16110	16091.84	1.97	-200	16330	16220	16000	15890	15670	16275	15945	54	4790	500	11590	10	1	10716390	1716	8.51	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.42	15050	20240708	6.38	24600	-34.92	20240105	15050	6.38	20240708	31650	-49.42	20230919	15050	6.38	20240708	2.38	N	143160	500	53 억	210964	N	N	N	N
114	20240711	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	340	2	2.16	170689130	10668	47.92	15830	16110	15780	20500	11040	15770	16000.11	1.99	-2340	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1726	8.56	0.78	12	0.10	1882.00	20724.00	31650	20230919	-49.10	15050	20240708	7.04	24600	-34.51	20240105	15050	7.04	20240708	31650	-49.10	20230919	15050	7.04	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
115	20240711	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	260	2	1.65	159872380	9996	44.90	15830	16110	15780	20500	11040	15770	15993.64	1.99	-2206	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1718	8.52	0.77	12	0.09	1882.00	20724.00	31650	20230919	-49.35	15050	20240708	6.51	24600	-34.84	20240105	15050	6.51	20240708	31650	-49.35	20230919	15050	6.51	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
116	20240711	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	250	2	1.59	140877540	8813	39.59	15830	16110	15780	20500	11040	15770	15985.20	1.99	-2090	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1717	8.51	0.77	12	0.08	1882.00	20724.00	31650	20230919	-49.38	15050	20240708	6.45	24600	-34.88	20240105	15050	6.45	20240708	31650	-49.38	20230919	15050	6.45	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
117	20240711	130842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	240	2	1.52	115983810	7258	32.60	15830	16110	15780	20500	11040	15770	15980.13	1.99	-1859	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1716	8.51	0.77	12	0.07	1882.00	20724.00	31650	20230919	-49.42	15050	20240708	6.38	24600	-34.92	20240105	15050	6.38	20240708	31650	-49.42	20230919	15050	6.38	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
118	20240711	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	330	2	2.09	94620000	5929	26.63	15830	16100	15780	20500	11040	15770	15958.85	1.99	-1745	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1725	8.55	0.78	12	0.06	1882.00	20724.00	31650	20230919	-49.13	15050	20240708	6.98	24600	-34.55	20240105	15050	6.98	20240708	31650	-49.13	20230919	15050	6.98	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
119	20240711	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	200	2	1.27	53485640	3366	15.12	15830	15990	15780	20500	11040	15770	15889.97	1.99	-1154	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1711	8.49	0.77	12	0.03	1882.00	20724.00	31650	20230919	-49.54	15050	20240708	6.11	24600	-35.08	20240105	15050	6.11	20240708	31650	-49.54	20230919	15050	6.11	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
120	20240711	100840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	60	2	0.38	28774110	1814	8.15	15830	15960	15780	20500	11040	15770	15862.24	1.99	-808	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1696	8.41	0.76	12	0.02	1882.00	20724.00	31650	20230919	-49.98	15050	20240708	5.18	24600	-35.65	20240105	15050	5.18	20240708	31650	-49.98	20230919	15050	5.18	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
121	20240711	090838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	10	2	0.06	2654630	168	0.75	15830	15830	15780	20500	11040	15770	15801.37	1.99	-113	15996	15882	15746	15632	15496	15940	15690	54	4730	500	11350	10	1	10716390	1691	8.38	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.14	15050	20240708	4.85	24600	-35.85	20240105	15050	4.85	20240708	31650	-50.14	20230919	15050	4.85	20240708	2.39	N	143160	500	53 억	213304	N	N	N	N
122	20240710	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	200	2	1.28	349686300	22261	94.42	15700	15860	15610	20200	10900	15570	15708.47	2.01	-1673	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1690	8.38	0.76	12	0.21	1882.00	20724.00	31650	20230919	-50.17	15050	20240708	4.78	24600	-35.89	20240105	15050	4.78	20240708	31650	-50.17	20230919	15050	4.78	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
123	20240710	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	190	2	1.22	322653640	20546	87.14	15700	15860	15610	20200	10900	15570	15703.96	2.01	-1835	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1689	8.37	0.76	12	0.19	1882.00	20724.00	31650	20230919	-50.21	15050	20240708	4.72	24600	-35.93	20240105	15050	4.72	20240708	31650	-50.21	20230919	15050	4.72	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
124	20240710	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	80	2	0.51	274427710	17481	74.14	15700	15860	15610	20200	10900	15570	15698.63	2.01	-1634	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1677	8.32	0.76	12	0.16	1882.00	20724.00	31650	20230919	-50.55	15050	20240708	3.99	24600	-36.38	20240105	15050	3.99	20240708	31650	-50.55	20230919	15050	3.99	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
125	20240710	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	110	2	0.71	219072180	13942	59.13	15700	15860	15610	20200	10900	15570	15713.11	2.01	-2960	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1680	8.33	0.76	12	0.13	1882.00	20724.00	31650	20230919	-50.46	15050	20240708	4.19	24600	-36.26	20240105	15050	4.19	20240708	31650	-50.46	20230919	15050	4.19	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
126	20240710	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	50	2	0.32	208942520	13295	56.39	15700	15860	15610	20200	10900	15570	15715.87	2.01	-2970	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1674	8.30	0.75	12	0.12	1882.00	20724.00	31650	20230919	-50.65	15050	20240708	3.79	24600	-36.50	20240105	15050	3.79	20240708	31650	-50.65	20230919	15050	3.79	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
127	20240710	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	130	2	0.83	146607050	9307	39.47	15700	15860	15670	20200	10900	15570	15752.34	2.01	-3840	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1682	8.34	0.76	12	0.09	1882.00	20724.00	31650	20230919	-50.39	15050	20240708	4.32	24600	-36.18	20240105	15050	4.32	20240708	31650	-50.39	20230919	15050	4.32	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
128	20240710	100832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	170	2	1.09	84110500	5331	22.61	15700	15860	15680	20200	10900	15570	15777.62	2.01	-2496	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1687	8.36	0.76	12	0.05	1882.00	20724.00	31650	20230919	-50.27	15050	20240708	4.58	24600	-36.02	20240105	15050	4.58	20240708	31650	-50.27	20230919	15050	4.58	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
129	20240710	090838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	200	2	1.28	6112740	389	1.65	15700	15780	15680	20200	10900	15570	15713.98	2.01	-85	16050	15810	15620	15380	15190	15930	15500	54	4630	500	11210	10	1	10716390	1690	8.38	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.17	15050	20240708	4.78	24600	-35.89	20240105	15050	4.78	20240708	31650	-50.17	20230919	15050	4.78	20240708	2.51	N	143160	500	53 억	214977	N	N	N	N
130	20240709	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15570	140	2	0.91	366478330	23440	82.65	15430	15860	15430	20050	10810	15430	15634.74	1.99	1422	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1669	8.27	0.75	12	0.22	1882.00	20724.00	31650	20230919	-50.81	15050	20240708	3.46	24600	-36.71	20240105	15050	3.46	20240708	31650	-50.81	20230919	15050	3.46	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
131	20240709	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	150	2	0.97	363286140	23235	81.92	15430	15860	15430	20050	10810	15430	15635.30	1.99	1461	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1670	8.28	0.75	12	0.22	1882.00	20724.00	31650	20230919	-50.77	15050	20240708	3.52	24600	-36.67	20240105	15050	3.52	20240708	31650	-50.77	20230919	15050	3.52	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
132	20240709	140836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	160	2	1.04	344470800	22026	77.66	15430	15860	15430	20050	10810	15430	15639.28	1.99	1461	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1671	8.28	0.75	12	0.21	1882.00	20724.00	31650	20230919	-50.74	15050	20240708	3.59	24600	-36.63	20240105	15050	3.59	20240708	31650	-50.74	20230919	15050	3.59	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
133	20240709	130839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	290	2	1.88	229114790	14651	51.66	15430	15860	15430	20050	10810	15430	15638.17	1.99	1075	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1685	8.35	0.76	12	0.14	1882.00	20724.00	31650	20230919	-50.33	15050	20240708	4.45	24600	-36.10	20240105	15050	4.45	20240708	31650	-50.33	20230919	15050	4.45	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
134	20240709	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	170	2	1.10	89843930	5768	20.34	15430	15630	15430	20050	10810	15430	15576.27	1.99	-1114	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1672	8.29	0.75	12	0.05	1882.00	20724.00	31650	20230919	-50.71	15050	20240708	3.65	24600	-36.59	20240105	15050	3.65	20240708	31650	-50.71	20230919	15050	3.65	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
135	20240709	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	130	2	0.84	68090100	4375	15.43	15430	15620	15430	20050	10810	15430	15563.45	1.99	-88	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1667	8.27	0.75	12	0.04	1882.00	20724.00	31650	20230919	-50.84	15050	20240708	3.39	24600	-36.75	20240105	15050	3.39	20240708	31650	-50.84	20230919	15050	3.39	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
136	20240709	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	150	2	0.97	48358140	3107	10.95	15430	15620	15430	20050	10810	15430	15564.25	1.99	450	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1670	8.28	0.75	12	0.03	1882.00	20724.00	31650	20230919	-50.77	15050	20240708	3.52	24600	-36.67	20240105	15050	3.52	20240708	31650	-50.77	20230919	15050	3.52	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
137	20240709	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	150	2	0.97	9760850	628	2.21	15430	15580	15430	20050	10810	15430	15542.75	1.99	331	15723	15576	15313	15166	14903	15650	15240	54	4620	500	11100	10	1	10716390	1670	8.28	0.75	12	0.01	1882.00	20724.00	31650	20230919	-50.77	15050	20240708	3.52	24600	-36.67	20240105	15050	3.52	20240708	31650	-50.77	20230919	15050	3.52	20240708	2.52	N	143160	500	53 억	213288	N	N	N	N
138	20240708	160829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15430	350	2	2.32	430958950	28352	88.43	15080	15460	15050	19600	10560	15080	15200.22	1.84	16461	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1654	8.20	0.74	12	0.26	1882.00	20724.00	31650	20230919	-51.25	15050	20240708	2.52	24600	-37.28	20240105	15050	2.52	20240708	31650	-51.25	20230919	15050	2.52	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
139	20240708	150831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15420	340	2	2.25	421304980	27726	86.48	15080	15460	15050	19600	10560	15080	15195.30	1.84	16194	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1652	8.19	0.74	12	0.26	1882.00	20724.00	31650	20230919	-51.28	15050	20240708	2.46	24600	-37.32	20240105	15050	2.46	20240708	31650	-51.28	20230919	15050	2.46	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
140	20240708	140833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15400	320	2	2.12	416472000	27412	85.50	15080	15460	15050	19600	10560	15080	15193.05	1.84	16049	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1650	8.18	0.74	12	0.26	1882.00	20724.00	31650	20230919	-51.34	15050	20240708	2.33	24600	-37.40	20240105	15050	2.33	20240708	31650	-51.34	20230919	15050	2.33	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
141	20240708	130829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15360	280	2	1.86	385687240	25407	79.24	15080	15460	15050	19600	10560	15080	15180.35	1.84	14975	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1646	8.16	0.74	12	0.24	1882.00	20724.00	31650	20230919	-51.47	15050	20240708	2.06	24600	-37.56	20240105	15050	2.06	20240708	31650	-51.47	20230919	15050	2.06	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
142	20240708	120831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15390	310	2	2.06	379122590	24980	77.91	15080	15460	15050	19600	10560	15080	15177.05	1.84	14737	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1649	8.18	0.74	12	0.23	1882.00	20724.00	31650	20230919	-51.37	15050	20240708	2.26	24600	-37.44	20240105	15050	2.26	20240708	31650	-51.37	20230919	15050	2.26	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
143	20240708	110829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15370	290	2	1.92	364785590	24049	75.01	15080	15370	15050	19600	10560	15080	15168.43	1.84	14465	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1647	8.17	0.74	12	0.22	1882.00	20724.00	31650	20230919	-51.44	15050	20240708	2.13	24600	-37.52	20240105	15050	2.13	20240708	31650	-51.44	20230919	15050	2.13	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
144	20240708	100830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15110	30	2	0.20	236223490	15593	48.63	15080	15260	15050	19600	10560	15080	15149.33	1.84	9354	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1619	8.03	0.73	12	0.15	1882.00	20724.00	31650	20230919	-52.26	15050	20240708	0.40	24600	-38.58	20240105	15050	0.40	20240708	31650	-52.26	20230919	15050	0.40	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
145	20240708	090829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15080	0	3	0.00	7421100	492	1.53	15080	15150	15060	19600	10560	15080	15083.54	1.84	-106	15406	15242	15156	14992	14906	15200	14950	54	4520	500	10850	10	1	10716390	1616	8.01	0.73	12	0.00	1882.00	20724.00	31650	20230919	-52.35	15060	20240708	0.13	24600	-38.70	20240105	15060	0.13	20240708	31650	-52.35	20230919	15060	0.13	20240708	2.43	N	143160	500	53 억	196831	N	N	N	N
146	20240705	160825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15080	-170	5	-1.11	479730040	31687	61.32	15120	15320	15070	19820	10680	15250	15139.63	1.79	4377	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1616	8.01	0.73	12	0.30	1882.00	20724.00	31650	20230919	-52.35	15070	20240705	0.07	24600	-38.70	20240105	15070	0.07	20240705	31650	-52.35	20230919	15070	0.07	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
147	20240705	150829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15100	-150	5	-0.98	457537750	30216	58.47	15120	15320	15070	19820	10680	15250	15142.22	1.79	4389	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1618	8.02	0.73	12	0.28	1882.00	20724.00	31650	20230919	-52.29	15070	20240705	0.20	24600	-38.62	20240105	15070	0.20	20240705	31650	-52.29	20230919	15070	0.20	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
148	20240705	140829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15100	-150	5	-0.98	375591150	24789	47.97	15120	15320	15070	19820	10680	15250	15151.51	1.79	4690	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1618	8.02	0.73	12	0.23	1882.00	20724.00	31650	20230919	-52.29	15070	20240705	0.20	24600	-38.62	20240105	15070	0.20	20240705	31650	-52.29	20230919	15070	0.20	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
149	20240705	130828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15110	-140	5	-0.92	293550660	19362	37.47	15120	15320	15070	19820	10680	15250	15161.15	1.79	3826	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1619	8.03	0.73	12	0.18	1882.00	20724.00	31650	20230919	-52.26	15070	20240705	0.27	24600	-38.58	20240105	15070	0.27	20240705	31650	-52.26	20230919	15070	0.27	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
150	20240705	120828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15160	-90	5	-0.59	238281100	15708	30.40	15120	15320	15070	19820	10680	15250	15169.38	1.79	2560	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1625	8.06	0.73	12	0.15	1882.00	20724.00	31650	20230919	-52.10	15070	20240705	0.60	24600	-38.37	20240105	15070	0.60	20240705	31650	-52.10	20230919	15070	0.60	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
151	20240705	110825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15110	-140	5	-0.92	213180910	14052	27.19	15120	15320	15070	19820	10680	15250	15170.83	1.79	2077	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1619	8.03	0.73	12	0.13	1882.00	20724.00	31650	20230919	-52.26	15070	20240705	0.27	24600	-38.58	20240105	15070	0.27	20240705	31650	-52.26	20230919	15070	0.27	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
152	20240705	100826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15270	20	2	0.13	66582600	4377	8.47	15120	15320	15110	19820	10680	15250	15211.88	1.79	567	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1636	8.11	0.74	12	0.04	1882.00	20724.00	31650	20230919	-51.75	15110	20240705	1.06	24600	-37.93	20240105	15110	1.06	20240705	31650	-51.75	20230919	15110	1.06	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
153	20240705	090827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15130	-120	5	-0.79	9445030	624	1.21	15120	15210	15110	19820	10680	15250	15135.35	1.79	22	15983	15616	15363	14996	14743	15490	14870	54	4570	500	10980	10	1	10716390	1621	8.04	0.73	12	0.01	1882.00	20724.00	31650	20230919	-52.20	15110	20240705	0.13	24600	-38.50	20240105	15110	0.13	20240705	31650	-52.20	20230919	15110	0.13	20240705	2.41	N	143160	500	53 억	192035	N	N	N	N
154	20240704	160822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15250	-350	5	-2.24	774127810	50605	192.25	15590	15730	15110	20250	10920	15600	15297.49	1.82	-3117	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1634	8.10	0.74	12	0.47	1882.00	20724.00	31650	20230919	-51.82	15110	20240704	0.93	24600	-38.01	20240105	15110	0.93	20240704	31650	-51.82	20230919	15110	0.93	20240704	2.48	N	143160	500	53 억	195147	N	N	N	N
155	20240704	150826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15170	-430	5	-2.76	673345440	43979	167.08	15590	15730	15150	20250	10920	15600	15310.61	1.82	-1119	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1626	8.06	0.73	12	0.41	1882.00	20724.00	31650	20230919	-52.07	15150	20240704	0.13	24600	-38.33	20240105	15150	0.13	20240704	31650	-52.07	20230919	15150	0.13	20240704	2.48	N	143160	500	53 억	195147	N	N	N	N
156	20240704	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-300	5	-1.92	552000160	36004	136.78	15590	15730	15190	20250	10920	15600	15331.63	1.82	-284	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1640	8.13	0.74	12	0.34	1882.00	20724.00	31650	20230919	-51.66	15150	20240617	0.99	24600	-37.80	20240105	15150	0.99	20240617	31650	-51.66	20230919	15150	0.99	20240617	2.48	N	143160	500	53 억	195147	N	N	N	N
157	20240704	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-300	5	-1.92	341742010	22244	84.51	15590	15730	15190	20250	10920	15600	15363.33	1.82	-6171	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1640	8.13	0.74	12	0.21	1882.00	20724.00	31650	20230919	-51.66	15150	20240617	0.99	24600	-37.80	20240105	15150	0.99	20240617	31650	-51.66	20230919	15150	0.99	20240617	2.48	N	143160	500	53 억	195147	N	N	N	N
158	20240704	120825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	-230	5	-1.47	149233940	9648	36.65	15590	15730	15350	20250	10920	15600	15467.86	1.82	-3899	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1647	8.17	0.74	12	0.09	1882.00	20724.00	31650	20230919	-51.44	15150	20240617	1.45	24600	-37.52	20240105	15150	1.45	20240617	31650	-51.44	20230919	15150	1.45	20240617	2.48	N	143160	500	53 억	195147	N	N	N	N
159	20240704	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	-180	5	-1.15	101358880	6539	24.84	15590	15730	15400	20250	10920	15600	15500.67	1.82	-1511	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1652	8.19	0.74	12	0.06	1882.00	20724.00	31650	20230919	-51.28	15150	20240617	1.78	24600	-37.32	20240105	15150	1.78	20240617	31650	-51.28	20230919	15150	1.78	20240617	2.48	N	143160	500	53 억	195147	N	N	N	N
160	20240704	100824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	-100	5	-0.64	36920790	2373	9.02	15590	15730	15470	20250	10920	15600	15558.70	1.82	-1222	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1661	8.24	0.75	12	0.02	1882.00	20724.00	31650	20230919	-51.03	15150	20240617	2.31	24600	-36.99	20240105	15150	2.31	20240617	31650	-51.03	20230919	15150	2.31	20240617	2.48	N	143160	500	53 억	195147	N	N	N	N
161	20240704	090825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	0	3	0.00	4301240	275	1.04	15590	15730	15580	20250	10920	15600	15640.87	1.82	-42	16346	15972	15766	15392	15186	15870	15290	54	4650	500	11230	10	1	10716390	1672	8.29	0.75	12	0.00	1882.00	20724.00	31650	20230919	-50.71	15150	20240617	2.97	24600	-36.59	20240105	15150	2.97	20240617	31650	-50.71	20230919	15150	2.97	20240617	2.48	N	143160	500	53 억	195147	N	N	N	N
162	20240703	160820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-470	5	-2.92	416479500	26305	103.33	16100	16140	15560	20850	11250	16070	15832.73	1.87	-6217	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1672	8.29	0.75	12	0.25	1882.00	20724.00	31650	20230919	-50.71	15150	20240617	2.97	24600	-36.59	20240105	15150	2.97	20240617	31650	-50.71	20230919	15150	2.97	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
163	20240703	150823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	-460	5	-2.86	379330680	23923	93.97	16100	16140	15590	20850	11250	16070	15856.32	1.87	-5270	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1673	8.29	0.75	12	0.22	1882.00	20724.00	31650	20230919	-50.68	15150	20240617	3.04	24600	-36.54	20240105	15150	3.04	20240617	31650	-50.68	20230919	15150	3.04	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
164	20240703	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-420	5	-2.61	351433880	22139	86.97	16100	16140	15590	20850	11250	16070	15873.97	1.87	-4308	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1677	8.32	0.76	12	0.21	1882.00	20724.00	31650	20230919	-50.55	15150	20240617	3.30	24600	-36.38	20240105	15150	3.30	20240617	31650	-50.55	20230919	15150	3.30	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
165	20240703	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	-290	5	-1.80	291075930	18292	71.85	16100	16140	15750	20850	11250	16070	15912.74	1.87	-2655	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1691	8.38	0.76	12	0.17	1882.00	20724.00	31650	20230919	-50.14	15150	20240617	4.16	24600	-35.85	20240105	15150	4.16	20240617	31650	-50.14	20230919	15150	4.16	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
166	20240703	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15810	-260	5	-1.62	253694730	15925	62.56	16100	16140	15780	20850	11250	16070	15930.60	1.87	-1525	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1694	8.40	0.76	12	0.15	1882.00	20724.00	31650	20230919	-50.05	15150	20240617	4.36	24600	-35.73	20240105	15150	4.36	20240617	31650	-50.05	20230919	15150	4.36	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
167	20240703	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	-250	5	-1.56	251404310	15780	61.99	16100	16140	15780	20850	11250	16070	15931.83	1.87	-1396	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1695	8.41	0.76	12	0.15	1882.00	20724.00	31650	20230919	-50.02	15150	20240617	4.42	24600	-35.69	20240105	15150	4.42	20240617	31650	-50.02	20230919	15150	4.42	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
168	20240703	100825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-110	5	-0.68	166683120	10430	40.97	16100	16140	15910	20850	11250	16070	15981.12	1.87	1436	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1710	8.48	0.77	12	0.10	1882.00	20724.00	31650	20230919	-49.57	15150	20240617	5.35	24600	-35.12	20240105	15150	5.35	20240617	31650	-49.57	20230919	15150	5.35	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
169	20240703	090821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	0	3	0.00	17384180	1083	4.25	16100	16100	16030	20850	11250	16070	16051.87	1.87	528	16383	16226	16133	15976	15883	16180	15930	54	4780	500	11570	10	1	10716390	1722	8.54	0.78	12	0.01	1882.00	20724.00	31650	20230919	-49.23	15150	20240617	6.07	24600	-34.67	20240105	15150	6.07	20240617	31650	-49.23	20230919	15150	6.07	20240617	2.54	N	143160	500	53 억	200781	N	N	N	N
170	20240702	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-110	5	-0.68	410557730	25457	140.00	16180	16290	16040	21000	11330	16180	16127.50	1.93	-5914	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1722	8.54	0.78	12	0.24	1882.00	20724.00	31650	20230919	-49.23	15150	20240617	6.07	24600	-34.67	20240105	15150	6.07	20240617	31650	-49.23	20230919	15150	6.07	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
171	20240702	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16040	-140	5	-0.87	408052250	25301	139.14	16180	16290	16040	21000	11330	16180	16127.91	1.93	-5843	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1719	8.52	0.77	12	0.24	1882.00	20724.00	31650	20230919	-49.32	15150	20240617	5.87	24600	-34.80	20240105	15150	5.87	20240617	31650	-49.32	20230919	15150	5.87	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
172	20240702	140821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	-90	5	-0.56	362758640	22478	123.61	16180	16290	16050	21000	11330	16180	16138.39	1.93	-5825	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1724	8.55	0.78	12	0.21	1882.00	20724.00	31650	20230919	-49.16	15150	20240617	6.20	24600	-34.59	20240105	15150	6.20	20240617	31650	-49.16	20230919	15150	6.20	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
173	20240702	130820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	-60	5	-0.37	326083720	20200	111.09	16180	16290	16050	21000	11330	16180	16142.76	1.93	-4471	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1727	8.57	0.78	12	0.19	1882.00	20724.00	31650	20230919	-49.07	15150	20240617	6.40	24600	-34.47	20240105	15150	6.40	20240617	31650	-49.07	20230919	15150	6.40	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
174	20240702	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16240	60	2	0.37	261168340	16181	88.98	16180	16290	16050	21000	11330	16180	16140.43	1.93	-4143	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1740	8.63	0.78	12	0.15	1882.00	20724.00	31650	20230919	-48.69	15150	20240617	7.19	24600	-33.98	20240105	15150	7.19	20240617	31650	-48.69	20230919	15150	7.19	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
175	20240702	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16290	110	2	0.68	249700500	15475	85.10	16180	16290	16050	21000	11330	16180	16135.74	1.93	-4138	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1746	8.66	0.79	12	0.14	1882.00	20724.00	31650	20230919	-48.53	15150	20240617	7.52	24600	-33.78	20240105	15150	7.52	20240617	31650	-48.53	20230919	15150	7.52	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
176	20240702	100820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	0	3	0.00	195071430	12104	66.56	16180	16210	16050	21000	11330	16180	16116.28	1.93	-7149	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1734	8.60	0.78	12	0.11	1882.00	20724.00	31650	20230919	-48.88	15150	20240617	6.80	24600	-34.23	20240105	15150	6.80	20240617	31650	-48.88	20230919	15150	6.80	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
177	20240702	090821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16140	-40	5	-0.25	7040980	436	2.40	16180	16210	16140	21000	11330	16180	16149.04	1.93	-241	16460	16320	16060	15920	15660	16390	15990	54	4820	500	11640	10	1	10716390	1730	8.58	0.78	12	0.00	1882.00	20724.00	31650	20230919	-49.00	15150	20240617	6.53	24600	-34.39	20240105	15150	6.53	20240617	31650	-49.00	20230919	15150	6.53	20240617	2.55	N	143160	500	53 억	206639	N	N	N	N
178	20240701	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	240	2	1.51	291957920	18174	89.30	15940	16200	15800	20700	11160	15940	16064.57	1.86	7444	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1734	8.60	0.78	12	0.17	1882.00	20724.00	31650	20230919	-48.88	15150	20240617	6.80	24600	-34.23	20240105	15150	6.80	20240617	31650	-48.88	20230919	15150	6.80	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
179	20240701	150819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	190	2	1.19	258772880	16119	79.20	15940	16200	15800	20700	11160	15940	16053.90	1.86	7025	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1729	8.57	0.78	12	0.15	1882.00	20724.00	31650	20230919	-49.04	15150	20240617	6.47	24600	-34.43	20240105	15150	6.47	20240617	31650	-49.04	20230919	15150	6.47	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
180	20240701	140818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	150	2	0.94	211529300	13194	64.83	15940	16120	15800	20700	11160	15940	16032.23	1.86	5403	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1724	8.55	0.78	12	0.12	1882.00	20724.00	31650	20230919	-49.16	15150	20240617	6.20	24600	-34.59	20240105	15150	6.20	20240617	31650	-49.16	20230919	15150	6.20	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
181	20240701	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	160	2	1.00	185674940	11588	56.94	15940	16120	15800	20700	11160	15940	16023.04	1.86	4312	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1725	8.55	0.78	12	0.11	1882.00	20724.00	31650	20230919	-49.13	15150	20240617	6.27	24600	-34.55	20240105	15150	6.27	20240617	31650	-49.13	20230919	15150	6.27	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
182	20240701	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	160	2	1.00	174477590	10893	53.52	15940	16120	15800	20700	11160	15940	16017.40	1.86	3778	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1725	8.55	0.78	12	0.10	1882.00	20724.00	31650	20230919	-49.13	15150	20240617	6.27	24600	-34.55	20240105	15150	6.27	20240617	31650	-49.13	20230919	15150	6.27	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
183	20240701	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	110	2	0.69	131437600	8218	40.38	15940	16100	15800	20700	11160	15940	15993.87	1.86	2662	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1720	8.53	0.77	12	0.08	1882.00	20724.00	31650	20230919	-49.29	15150	20240617	5.94	24600	-34.76	20240105	15150	5.94	20240617	31650	-49.29	20230919	15150	5.94	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
184	20240701	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	70	2	0.44	109861780	6873	33.77	15940	16100	15800	20700	11160	15940	15984.55	1.86	2073	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1716	8.51	0.77	12	0.06	1882.00	20724.00	31650	20230919	-49.42	15150	20240617	5.68	24600	-34.92	20240105	15150	5.68	20240617	31650	-49.42	20230919	15150	5.68	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N
185	20240701	090814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15930	-10	5	-0.06	429500	27	0.13	15940	15940	15800	20700	11160	15940	15907.41	1.86	-9	16186	16062	15886	15762	15586	15975	15675	54	4760	500	11470	10	1	10716390	1707	8.46	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.67	15150	20240617	5.15	24600	-35.24	20240105	15150	5.15	20240617	31650	-49.67	20230919	15150	5.15	20240617	2.55	N	143160	500	53 억	198925	N	N	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History