KissMeData/230240/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161025	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11550	-180	5	-1.53	869507980	76536	89.25	11510	11600	11190	15240	8220	11730	11360.49	5.03	16872	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1558	84.31	0.87	12	0.57	137.00	13293.00	28350	20230821	-59.26	11190	20240731	3.22	19880	-41.90	20240122	11190	3.22	20240731	28350	-59.26	20230821	11190	3.22	20240731	4.72	N	230240	500	67 억	678677	N	N	12	N	N
3	20240731	151041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11410	-320	5	-2.73	820698460	72277	84.29	11510	11600	11190	15240	8220	11730	11354.85	5.03	16459	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1539	83.28	0.86	12	0.54	137.00	13293.00	28350	20230821	-59.75	11190	20240731	1.97	19880	-42.61	20240122	11190	1.97	20240731	28350	-59.75	20230821	11190	1.97	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
4	20240731	141040	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11240	-490	5	-4.18	647683530	56984	66.45	11510	11600	11190	15240	8220	11730	11366.00	5.03	5701	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1516	82.04	0.85	12	0.42	137.00	13293.00	28350	20230821	-60.35	11190	20240731	0.45	19880	-43.46	20240122	11190	0.45	20240731	28350	-60.35	20230821	11190	0.45	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
5	20240731	131035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11350	-380	5	-3.24	537753800	47218	55.06	11510	11600	11250	15240	8220	11730	11388.67	5.03	5979	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1531	82.85	0.85	12	0.35	137.00	13293.00	28350	20230821	-59.96	11250	20240731	0.89	19880	-42.91	20240122	11250	0.89	20240731	28350	-59.96	20230821	11250	0.89	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
6	20240731	121035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11310	-420	5	-3.58	496630190	43590	50.83	11510	11600	11250	15240	8220	11730	11393.14	5.03	5281	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1526	82.55	0.85	12	0.32	137.00	13293.00	28350	20230821	-60.11	11250	20240731	0.53	19880	-43.11	20240122	11250	0.53	20240731	28350	-60.11	20230821	11250	0.53	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
7	20240731	111039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11420	-310	5	-2.64	266247390	23265	27.13	11510	11600	11360	15240	8220	11730	11443.99	5.03	2615	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1540	83.36	0.86	12	0.17	137.00	13293.00	28350	20230821	-59.72	11360	20240731	0.53	19880	-42.56	20240122	11360	0.53	20240731	28350	-59.72	20230821	11360	0.53	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
8	20240731	101034	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11590	-140	5	-1.19	208614620	18221	21.25	11510	11600	11360	15240	8220	11730	11448.98	5.03	4027	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1563	84.60	0.87	12	0.14	137.00	13293.00	28350	20230821	-59.12	11360	20240731	2.02	19880	-41.70	20240122	11360	2.02	20240731	28350	-59.12	20230821	11360	2.02	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
9	20240731	091035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11400	-330	5	-2.81	130019540	11384	13.28	11510	11560	11360	15240	8220	11730	11420.98	5.03	1674	12423	12076	11793	11446	11163	11935	11305	67	3510	500	8440	10	1	13489026	1538	83.21	0.86	12	0.08	137.00	13293.00	28350	20230821	-59.79	11360	20240731	0.35	19880	-42.66	20240122	11360	0.35	20240731	28350	-59.79	20230821	11360	0.35	20240731	4.72	N	230240	500	67 억	678677	N	N	8	N	N
10	20240730	161008	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11730	-520	5	-4.24	1003346940	85308	204.08	12130	12140	11510	15920	8580	12250	11761.44	5.18	-18923	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1582	85.62	0.88	12	0.63	137.00	13293.00	28350	20230821	-58.62	11510	20240730	1.91	19880	-41.00	20240122	11510	1.91	20240730	28350	-58.62	20230821	11510	1.91	20240730	4.73	N	230240	500	67 억	698284	N	N	8	N	N
11	20240730	151029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11750	-500	5	-4.08	890259710	75666	181.01	12130	12140	11510	15920	8580	12250	11765.62	5.18	-16146	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1585	85.77	0.88	12	0.56	137.00	13293.00	28350	20230821	-58.55	11510	20240730	2.09	19880	-40.90	20240122	11510	2.09	20240730	28350	-58.55	20230821	11510	2.09	20240730	4.73	N	230240	500	67 억	698284	N	N	11	N	N
12	20240730	141017	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11700	-550	5	-4.49	749067570	63511	151.94	12130	12140	11610	15920	8580	12250	11794.26	5.18	-15570	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1578	85.40	0.88	12	0.47	137.00	13293.00	28350	20230821	-58.73	11610	20240730	0.78	19880	-41.15	20240122	11610	0.78	20240730	28350	-58.73	20230821	11610	0.78	20240730	4.73	N	230240	500	67 억	698284	N	N	11	N	N
13	20240730	131020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11760	-490	5	-4.00	650368280	55059	131.72	12130	12140	11610	15920	8580	12250	11812.17	5.18	-15845	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1586	85.84	0.88	12	0.41	137.00	13293.00	28350	20230821	-58.52	11610	20240730	1.29	19880	-40.85	20240122	11610	1.29	20240730	28350	-58.52	20230821	11610	1.29	20240730	4.73	N	230240	500	67 억	698284	N	N	11	N	N
14	20240730	121013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11780	-470	5	-3.84	376467980	31655	75.73	12130	12140	11760	15920	8580	12250	11892.79	5.18	-11758	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1589	85.99	0.89	12	0.23	137.00	13293.00	28350	20230821	-58.45	11760	20240730	0.17	19880	-40.74	20240122	11760	0.17	20240730	28350	-58.45	20230821	11760	0.17	20240730	4.73	N	230240	500	67 억	698284	N	N	11	N	N
15	20240730	111018	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11880	-370	5	-3.02	310787500	26093	62.42	12130	12140	11790	15920	8580	12250	11910.70	5.18	-8760	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1602	86.72	0.89	12	0.19	137.00	13293.00	28350	20230821	-58.10	11790	20240730	0.76	19880	-40.24	20240122	11790	0.76	20240730	28350	-58.10	20230821	11790	0.76	20240730	4.73	N	230240	500	67 억	698284	N	N	11	N	N
16	20240730	101027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11800	-450	5	-3.67	254995800	21378	51.14	12130	12140	11790	15920	8580	12250	11927.88	5.18	-8449	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1592	86.13	0.89	12	0.16	137.00	13293.00	28350	20230821	-58.38	11790	20240730	0.08	19880	-40.64	20240122	11790	0.08	20240730	28350	-58.38	20230821	11790	0.08	20240730	4.73	N	230240	500	67 억	698284	N	N	11	N	N
17	20240730	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	-110	5	-0.90	13208110	1092	2.61	12130	12140	12070	15920	8580	12250	12094.63	5.18	-523	12556	12402	12206	12052	11856	12305	11955	67	3670	500	8820	10	1	13489026	1638	88.61	0.91	12	0.01	137.00	13293.00	28350	20230821	-57.18	12010	20240729	1.08	19880	-38.93	20240122	12010	1.08	20240729	28350	-57.18	20230821	12010	1.08	20240729	4.73	N	230240	500	67 억	698284	N	N	11	N	N
18	20240729	161007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12250	-120	5	-0.97	497205300	41029	83.04	12290	12360	12010	16080	8660	12370	12118.34	5.14	6510	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1652	89.42	0.92	12	0.30	137.00	13293.00	28350	20230821	-56.79	12010	20240729	2.00	19880	-38.38	20240122	12010	2.00	20240729	28350	-56.79	20230821	12010	2.00	20240729	4.71	N	230240	500	67 억	692687	N	N	11	N	N
19	20240729	151024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	-190	5	-1.54	477476740	39411	79.77	12290	12360	12010	16080	8660	12370	12115.26	5.14	6479	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1643	88.91	0.92	12	0.29	137.00	13293.00	28350	20230821	-57.04	12010	20240729	1.42	19880	-38.73	20240122	12010	1.42	20240729	28350	-57.04	20230821	12010	1.42	20240729	4.71	N	230240	500	67 억	692687	N	N	3	N	N
20	20240729	141029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	-190	5	-1.54	432940170	35749	72.36	12290	12360	12010	16080	8660	12370	12110.50	5.14	5896	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1643	88.91	0.92	12	0.27	137.00	13293.00	28350	20230821	-57.04	12010	20240729	1.42	19880	-38.73	20240122	12010	1.42	20240729	28350	-57.04	20230821	12010	1.42	20240729	4.71	N	230240	500	67 억	692687	N	N	3	N	N
21	20240729	131026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	-190	5	-1.54	354022590	29260	59.22	12290	12360	12010	16080	8660	12370	12099.13	5.14	2842	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1643	88.91	0.92	12	0.22	137.00	13293.00	28350	20230821	-57.04	12010	20240729	1.42	19880	-38.73	20240122	12010	1.42	20240729	28350	-57.04	20230821	12010	1.42	20240729	4.71	N	230240	500	67 억	692687	N	N	3	N	N
22	20240729	121025	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12060	-310	5	-2.51	292416670	24170	48.92	12290	12360	12010	16080	8660	12370	12098.24	5.14	-1267	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1627	88.03	0.91	12	0.18	137.00	13293.00	28350	20230821	-57.46	12010	20240729	0.42	19880	-39.34	20240122	12010	0.42	20240729	28350	-57.46	20230821	12010	0.42	20240729	4.71	N	230240	500	67 억	692687	N	N	3	N	N
23	20240729	111015	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12110	-260	5	-2.10	172095320	14182	28.70	12290	12360	12080	16080	8660	12370	12134.64	5.14	163	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1634	88.39	0.91	12	0.11	137.00	13293.00	28350	20230821	-57.28	12080	20240729	0.25	19880	-39.08	20240122	12080	0.25	20240729	28350	-57.28	20230821	12080	0.25	20240729	4.71	N	230240	500	67 억	692687	N	N	3	N	N
24	20240729	101013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12110	-260	5	-2.10	109163240	8976	18.17	12290	12360	12080	16080	8660	12370	12161.49	5.14	-374	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1634	88.39	0.91	12	0.07	137.00	13293.00	28350	20230821	-57.28	12080	20240729	0.25	19880	-39.08	20240122	12080	0.25	20240729	28350	-57.28	20230821	12080	0.25	20240729	4.71	N	230240	500	67 억	692687	N	N	3	N	N
25	20240729	091011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	-90	5	-0.73	11889170	967	1.96	12290	12360	12270	16080	8660	12370	12294.28	5.14	-1	12903	12636	12373	12106	11843	12505	11975	67	3710	500	8900	10	1	13489026	1656	89.64	0.92	12	0.01	137.00	13293.00	28350	20230821	-56.68	12110	20240726	1.40	19880	-38.23	20240122	12110	1.40	20240726	28350	-56.68	20230821	12110	1.40	20240726	4.71	N	230240	500	67 억	692687	N	N	3	N	N
26	20240726	160957	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12370	-200	5	-1.59	606666050	49221	101.71	12500	12640	12110	16340	8800	12570	12325.34	5.17	-5838	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1669	90.29	0.93	12	0.36	137.00	13293.00	28350	20230821	-56.37	12110	20240726	2.15	19880	-37.78	20240122	12110	2.15	20240726	28350	-56.37	20230821	12110	2.15	20240726	4.76	N	230240	500	67 억	697963	N	N	3	N	N
27	20240726	151007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12170	-400	5	-3.18	555832180	45052	93.10	12500	12640	12110	16340	8800	12570	12337.56	5.17	-5448	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1642	88.83	0.92	12	0.33	137.00	13293.00	28350	20230821	-57.07	12110	20240726	0.50	19880	-38.78	20240122	12110	0.50	20240726	28350	-57.07	20230821	12110	0.50	20240726	4.76	N	230240	500	67 억	697963	N	N	4	N	N
28	20240726	141007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12220	-350	5	-2.78	389405430	31390	64.87	12500	12640	12200	16340	8800	12570	12405.39	5.17	-3570	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1648	89.20	0.92	12	0.23	137.00	13293.00	28350	20230821	-56.90	12200	20240726	0.16	19880	-38.53	20240122	12200	0.16	20240726	28350	-56.90	20230821	12200	0.16	20240726	4.76	N	230240	500	67 억	697963	N	N	4	N	N
29	20240726	131008	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12320	-250	5	-1.99	339195150	27298	56.41	12500	12640	12200	16340	8800	12570	12425.64	5.17	-2754	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1662	89.93	0.93	12	0.20	137.00	13293.00	28350	20230821	-56.54	12200	20240726	0.98	19880	-38.03	20240122	12200	0.98	20240726	28350	-56.54	20230821	12200	0.98	20240726	4.76	N	230240	500	67 억	697963	N	N	4	N	N
30	20240726	121012	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12530	-40	5	-0.32	153169110	12230	25.27	12500	12640	12420	16340	8800	12570	12524.04	5.17	-1016	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1690	91.46	0.94	12	0.09	137.00	13293.00	28350	20230821	-55.80	12420	20240726	0.89	19880	-36.97	20240122	12420	0.89	20240726	28350	-55.80	20230821	12420	0.89	20240726	4.76	N	230240	500	67 억	697963	N	N	4	N	N
31	20240726	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	10	2	0.08	114206080	9108	18.82	12500	12640	12490	16340	8800	12570	12539.09	5.17	-156	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1697	91.82	0.95	12	0.07	137.00	13293.00	28350	20230821	-55.63	12430	20240725	1.21	19880	-36.72	20240122	12430	1.21	20240725	28350	-55.63	20230821	12430	1.21	20240725	4.76	N	230240	500	67 억	697963	N	N	4	N	N
32	20240726	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	0	3	0.00	57379860	4576	9.46	12500	12630	12500	16340	8800	12570	12539.30	5.17	-142	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1696	91.75	0.95	12	0.03	137.00	13293.00	28350	20230821	-55.66	12430	20240725	1.13	19880	-36.77	20240122	12430	1.13	20240725	28350	-55.66	20230821	12430	1.13	20240725	4.76	N	230240	500	67 억	697963	N	N	4	N	N
33	20240726	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	50	2	0.40	35863570	2861	5.91	12500	12620	12500	16340	8800	12570	12535.31	5.17	261	13116	12842	12636	12362	12156	12740	12260	67	3770	500	9050	10	1	13489026	1702	92.12	0.95	12	0.02	137.00	13293.00	28350	20230821	-55.49	12430	20240725	1.53	19880	-36.52	20240122	12430	1.53	20240725	28350	-55.49	20230821	12430	1.53	20240725	4.76	N	230240	500	67 억	697963	N	N	4	N	N
34	20240725	161003	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12570	-430	5	-3.31	606445420	48173	280.01	12820	12910	12430	16900	9100	13000	12588.74	5.22	-4926	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1696	91.75	0.95	12	0.36	137.00	13293.00	28350	20230821	-55.66	12430	20240725	1.13	19880	-36.77	20240122	12430	1.13	20240725	28350	-55.66	20230821	12430	1.13	20240725	4.76	N	230240	500	67 억	703652	N	N	4	N	N
35	20240725	151016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12600	-400	5	-3.08	570602890	45323	263.44	12820	12910	12430	16900	9100	13000	12589.52	5.22	-3974	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1700	91.97	0.95	12	0.34	137.00	13293.00	28350	20230821	-55.56	12430	20240725	1.37	19880	-36.62	20240122	12430	1.37	20240725	28350	-55.56	20230821	12430	1.37	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
36	20240725	141010	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12640	-360	5	-2.77	537649980	42707	248.24	12820	12910	12430	16900	9100	13000	12589.08	5.22	-2723	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1705	92.26	0.95	12	0.32	137.00	13293.00	28350	20230821	-55.41	12430	20240725	1.69	19880	-36.42	20240122	12430	1.69	20240725	28350	-55.41	20230821	12430	1.69	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
37	20240725	131004	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12610	-390	5	-3.00	524555650	41674	242.23	12820	12910	12430	16900	9100	13000	12586.92	5.22	-2846	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1701	92.04	0.95	12	0.31	137.00	13293.00	28350	20230821	-55.52	12430	20240725	1.45	19880	-36.57	20240122	12430	1.45	20240725	28350	-55.52	20230821	12430	1.45	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
38	20240725	121010	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12570	-430	5	-3.31	473337540	37617	218.65	12820	12910	12430	16900	9100	13000	12582.85	5.22	-2262	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1696	91.75	0.95	12	0.28	137.00	13293.00	28350	20230821	-55.66	12430	20240725	1.13	19880	-36.77	20240122	12430	1.13	20240725	28350	-55.66	20230821	12430	1.13	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
39	20240725	111007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12460	-540	5	-4.15	431706670	34303	199.39	12820	12910	12430	16900	9100	13000	12584.86	5.22	-1139	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1681	90.95	0.94	12	0.25	137.00	13293.00	28350	20230821	-56.05	12430	20240725	0.24	19880	-37.32	20240122	12430	0.24	20240725	28350	-56.05	20230821	12430	0.24	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
40	20240725	101002	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12620	-380	5	-2.92	365429190	29007	168.61	12820	12910	12430	16900	9100	13000	12597.69	5.22	-1057	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1702	92.12	0.95	12	0.22	137.00	13293.00	28350	20230821	-55.49	12430	20240725	1.53	19880	-36.52	20240122	12430	1.53	20240725	28350	-55.49	20230821	12430	1.53	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
41	20240725	090956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12610	-390	5	-3.00	129606770	10236	59.50	12820	12910	12580	16900	9100	13000	12661.20	5.22	454	13453	13226	13043	12816	12633	13340	12930	67	3900	500	9360	10	1	13489026	1701	92.04	0.95	12	0.08	137.00	13293.00	28350	20230821	-55.52	12580	20240725	0.24	19880	-36.57	20240122	12580	0.24	20240725	28350	-55.52	20230821	12580	0.24	20240725	4.76	N	230240	500	67 억	703652	N	N	0	N	N
42	20240724	160957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-80	5	-0.61	208738520	15991	65.60	12900	13270	12860	17000	9160	13080	13053.57	5.26	-2779	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1754	94.89	0.98	12	0.12	137.00	13293.00	28350	20230821	-54.14	12820	20240416	1.40	19880	-34.61	20240122	12820	1.40	20240416	28350	-54.14	20230821	12820	1.40	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
43	20240724	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	-90	5	-0.69	171883710	13152	53.96	12900	13270	12860	17000	9160	13080	13069.02	5.26	-2352	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1752	94.82	0.98	12	0.10	137.00	13293.00	28350	20230821	-54.18	12820	20240416	1.33	19880	-34.66	20240122	12820	1.33	20240416	28350	-54.18	20230821	12820	1.33	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
44	20240724	141006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-10	5	-0.08	147892270	11311	46.40	12900	13270	12860	17000	9160	13080	13075.08	5.26	-1973	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1763	95.40	0.98	12	0.08	137.00	13293.00	28350	20230821	-53.90	12820	20240416	1.95	19880	-34.26	20240122	12820	1.95	20240416	28350	-53.90	20230821	12820	1.95	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
45	20240724	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	60	2	0.46	128080040	9797	40.19	12900	13270	12860	17000	9160	13080	13073.39	5.26	-1074	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1772	95.91	0.99	12	0.07	137.00	13293.00	28350	20230821	-53.65	12820	20240416	2.50	19880	-33.90	20240122	12820	2.50	20240416	28350	-53.65	20230821	12820	2.50	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
46	20240724	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	80	2	0.61	119524530	9146	37.52	12900	13270	12860	17000	9160	13080	13068.50	5.26	-732	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1775	96.06	0.99	12	0.07	137.00	13293.00	28350	20230821	-53.58	12820	20240416	2.65	19880	-33.80	20240122	12820	2.65	20240416	28350	-53.58	20230821	12820	2.65	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
47	20240724	111007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	60	2	0.46	93282240	7144	29.31	12900	13270	12860	17000	9160	13080	13057.42	5.26	-654	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1772	95.91	0.99	12	0.05	137.00	13293.00	28350	20230821	-53.65	12820	20240416	2.50	19880	-33.90	20240122	12820	2.50	20240416	28350	-53.65	20230821	12820	2.50	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
48	20240724	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	170	2	1.30	63703380	4882	20.03	12900	13270	12860	17000	9160	13080	13048.62	5.26	-439	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1787	96.72	1.00	12	0.04	137.00	13293.00	28350	20230821	-53.26	12820	20240416	3.35	19880	-33.35	20240122	12820	3.35	20240416	28350	-53.26	20230821	12820	3.35	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
49	20240724	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-70	5	-0.54	23410760	1815	7.45	12900	13010	12860	17000	9160	13080	12898.49	5.26	-164	13640	13360	13130	12850	12620	13245	12735	67	3920	500	9410	10	1	13489026	1755	94.96	0.98	12	0.01	137.00	13293.00	28350	20230821	-54.11	12820	20240416	1.48	19880	-34.56	20240122	12820	1.48	20240416	28350	-54.11	20230821	12820	1.48	20240416	4.74	N	230240	500	67 억	708931	N	N	6	N	N
50	20240723	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-150	5	-1.13	309303490	23616	70.40	13150	13410	12900	17190	9270	13230	13097.21	5.34	-4939	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1764	95.47	0.98	12	0.18	137.00	13293.00	28350	20230821	-53.86	12820	20240416	2.03	19880	-34.21	20240122	12820	2.03	20240416	28350	-53.86	20230821	12820	2.03	20240416	4.74	N	230240	500	67 억	719981	N	N	6	N	N
51	20240723	151014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-150	5	-1.13	287216280	21925	65.36	13150	13410	12900	17190	9270	13230	13099.94	5.34	-4258	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1764	95.47	0.98	12	0.16	137.00	13293.00	28350	20230821	-53.86	12820	20240416	2.03	19880	-34.21	20240122	12820	2.03	20240416	28350	-53.86	20230821	12820	2.03	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
52	20240723	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-160	5	-1.21	209575360	15953	47.56	13150	13410	13000	17190	9270	13230	13137.05	5.34	-4499	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1763	95.40	0.98	12	0.12	137.00	13293.00	28350	20230821	-53.90	12820	20240416	1.95	19880	-34.26	20240122	12820	1.95	20240416	28350	-53.90	20230821	12820	1.95	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
53	20240723	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-30	5	-0.23	109754870	8319	24.80	13150	13410	13090	17190	9270	13230	13193.28	5.34	-3810	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1781	96.35	0.99	12	0.06	137.00	13293.00	28350	20230821	-53.44	12820	20240416	2.96	19880	-33.60	20240122	12820	2.96	20240416	28350	-53.44	20230821	12820	2.96	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
54	20240723	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-90	5	-0.68	89392600	6766	20.17	13150	13410	13090	17190	9270	13230	13212.03	5.34	-3431	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1772	95.91	0.99	12	0.05	137.00	13293.00	28350	20230821	-53.65	12820	20240416	2.50	19880	-33.90	20240122	12820	2.50	20240416	28350	-53.65	20230821	12820	2.50	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
55	20240723	110957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-20	5	-0.15	54717360	4126	12.30	13150	13410	13150	17190	9270	13230	13261.60	5.34	-2037	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1782	96.42	0.99	12	0.03	137.00	13293.00	28350	20230821	-53.40	12820	20240416	3.04	19880	-33.55	20240122	12820	3.04	20240416	28350	-53.40	20230821	12820	3.04	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
56	20240723	100953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	70	2	0.53	28608680	2151	6.41	13150	13410	13150	17190	9270	13230	13300.18	5.34	-632	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1794	97.08	1.00	12	0.02	137.00	13293.00	28350	20230821	-53.09	12820	20240416	3.74	19880	-33.10	20240122	12820	3.74	20240416	28350	-53.09	20230821	12820	3.74	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
57	20240723	091003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-20	5	-0.15	5058720	384	1.14	13150	13350	13150	17190	9270	13230	13173.75	5.34	-6	14130	13680	13440	12990	12750	13560	12870	67	3960	500	9520	10	1	13489026	1782	96.42	0.99	12	0.00	137.00	13293.00	28350	20230821	-53.40	12820	20240416	3.04	19880	-33.55	20240122	12820	3.04	20240416	28350	-53.40	20230821	12820	3.04	20240416	4.74	N	230240	500	67 억	719981	N	N	0	N	N
58	20240722	160947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-480	5	-3.50	443861870	33326	316.97	13620	13890	13200	17820	9600	13710	13319.40	5.38	-5758	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1785	96.57	1.00	12	0.25	137.00	13293.00	28350	20230821	-53.33	12820	20240416	3.20	19880	-33.45	20240122	12820	3.20	20240416	28350	-53.33	20230821	12820	3.20	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
59	20240722	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-360	5	-2.63	409184100	30708	292.07	13620	13890	13200	17820	9600	13710	13325.00	5.38	-5218	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1801	97.45	1.00	12	0.23	137.00	13293.00	28350	20230821	-52.91	12820	20240416	4.13	19880	-32.85	20240122	12820	4.13	20240416	28350	-52.91	20230821	12820	4.13	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
60	20240722	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-340	5	-2.48	387050750	29044	276.24	13620	13890	13200	17820	9600	13710	13326.36	5.38	-5205	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1803	97.59	1.01	12	0.22	137.00	13293.00	28350	20230821	-52.84	12820	20240416	4.29	19880	-32.75	20240122	12820	4.29	20240416	28350	-52.84	20230821	12820	4.29	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
61	20240722	130957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-410	5	-2.99	309365900	23196	220.62	13620	13890	13200	17820	9600	13710	13337.04	5.38	-4926	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1794	97.08	1.00	12	0.17	137.00	13293.00	28350	20230821	-53.09	12820	20240416	3.74	19880	-33.10	20240122	12820	3.74	20240416	28350	-53.09	20230821	12820	3.74	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
62	20240722	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-310	5	-2.26	258370420	19362	184.15	13620	13890	13200	17820	9600	13710	13344.20	5.38	-4717	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1808	97.81	1.01	12	0.14	137.00	13293.00	28350	20230821	-52.73	12820	20240416	4.52	19880	-32.60	20240122	12820	4.52	20240416	28350	-52.73	20230821	12820	4.52	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
63	20240722	110954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-410	5	-2.99	177654450	13319	126.68	13620	13890	13200	17820	9600	13710	13338.42	5.38	-4236	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1794	97.08	1.00	12	0.10	137.00	13293.00	28350	20230821	-53.09	12820	20240416	3.74	19880	-33.10	20240122	12820	3.74	20240416	28350	-53.09	20230821	12820	3.74	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
64	20240722	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-310	5	-2.26	45552060	3375	32.10	13620	13890	13250	17820	9600	13710	13496.91	5.38	-1394	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1808	97.81	1.01	12	0.03	137.00	13293.00	28350	20230821	-52.73	12820	20240416	4.52	19880	-32.60	20240122	12820	4.52	20240416	28350	-52.73	20230821	12820	4.52	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
65	20240722	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	70	2	0.51	2635170	193	1.84	13620	13790	13620	17820	9600	13710	13653.73	5.38	-121	13850	13780	13640	13570	13430	13815	13605	67	4110	500	9870	10	1	13489026	1859	100.58	1.04	12	0.00	137.00	13293.00	28350	20230821	-51.39	12820	20240416	7.49	19880	-30.68	20240122	12820	7.49	20240416	28350	-51.39	20230821	12820	7.49	20240416	4.76	N	230240	500	67 억	725655	N	N	0	N	N
66	20240719	160929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	90	2	0.66	142350540	10457	58.33	13620	13710	13500	17700	9540	13620	13612.00	5.39	-1738	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1849	100.07	1.03	12	0.08	137.00	13293.00	28350	20230821	-51.64	12820	20240416	6.94	19880	-31.04	20240122	12820	6.94	20240416	28350	-51.64	20230821	12820	6.94	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
67	20240719	150940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-20	5	-0.15	120596340	8861	49.43	13620	13710	13500	17700	9540	13620	13609.79	5.39	-1775	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1835	99.27	1.02	12	0.07	137.00	13293.00	28350	20230821	-52.03	12820	20240416	6.08	19880	-31.59	20240122	12820	6.08	20240416	28350	-52.03	20230821	12820	6.08	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
68	20240719	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-10	5	-0.07	97139710	7137	39.81	13620	13710	13500	17700	9540	13620	13610.72	5.39	-1927	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1836	99.34	1.02	12	0.05	137.00	13293.00	28350	20230821	-51.99	12820	20240416	6.16	19880	-31.54	20240122	12820	6.16	20240416	28350	-51.99	20230821	12820	6.16	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
69	20240719	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-50	5	-0.37	85014220	6247	34.85	13620	13710	13500	17700	9540	13620	13608.81	5.39	-1235	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1830	99.05	1.02	12	0.05	137.00	13293.00	28350	20230821	-52.13	12820	20240416	5.85	19880	-31.74	20240122	12820	5.85	20240416	28350	-52.13	20230821	12820	5.85	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
70	20240719	120932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-20	5	-0.15	66541760	4887	27.26	13620	13710	13500	17700	9540	13620	13616.08	5.39	-261	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1835	99.27	1.02	12	0.04	137.00	13293.00	28350	20230821	-52.03	12820	20240416	6.08	19880	-31.59	20240122	12820	6.08	20240416	28350	-52.03	20230821	12820	6.08	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
71	20240719	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	80	2	0.59	62766470	4610	25.72	13620	13710	13500	17700	9540	13620	13615.29	5.39	-40	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1848	100.00	1.03	12	0.03	137.00	13293.00	28350	20230821	-51.68	12820	20240416	6.86	19880	-31.09	20240122	12820	6.86	20240416	28350	-51.68	20230821	12820	6.86	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
72	20240719	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	80	2	0.59	34921110	2568	14.33	13620	13710	13500	17700	9540	13620	13598.56	5.39	-125	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1848	100.00	1.03	12	0.02	137.00	13293.00	28350	20230821	-51.68	12820	20240416	6.86	19880	-31.09	20240122	12820	6.86	20240416	28350	-51.68	20230821	12820	6.86	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
73	20240719	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13640	20	2	0.15	14395660	1059	5.91	13620	13670	13560	17700	9540	13620	13593.64	5.39	-230	14186	13902	13686	13402	13186	14045	13545	67	4080	500	9800	10	1	13489026	1840	99.56	1.03	12	0.01	137.00	13293.00	28350	20230821	-51.89	12820	20240416	6.40	19880	-31.39	20240122	12820	6.40	20240416	28350	-51.89	20230821	12820	6.40	20240416	4.76	N	230240	500	67 억	727307	N	N	0	N	N
74	20240718	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	-160	5	-1.16	223836450	16410	38.65	13610	13970	13470	17910	9650	13780	13640.51	5.39	-150	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1837	99.42	1.02	12	0.12	137.00	13293.00	28350	20230821	-51.96	12820	20240416	6.24	19880	-31.49	20240122	12820	6.24	20240416	28350	-51.96	20230821	12820	6.24	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
75	20240718	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-210	5	-1.52	196433160	14397	33.91	13610	13970	13470	17910	9650	13780	13644.03	5.39	-1232	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1830	99.05	1.02	12	0.11	137.00	13293.00	28350	20230821	-52.13	12820	20240416	5.85	19880	-31.74	20240122	12820	5.85	20240416	28350	-52.13	20230821	12820	5.85	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
76	20240718	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-80	5	-0.58	143928910	10538	24.82	13610	13970	13470	17910	9650	13780	13658.09	5.39	-1333	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1848	100.00	1.03	12	0.08	137.00	13293.00	28350	20230821	-51.68	12820	20240416	6.86	19880	-31.09	20240122	12820	6.86	20240416	28350	-51.68	20230821	12820	6.86	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
77	20240718	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	-30	5	-0.22	120419150	8826	20.79	13610	13970	13470	17910	9650	13780	13643.68	5.39	-1246	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1855	100.36	1.03	12	0.07	137.00	13293.00	28350	20230821	-51.50	12820	20240416	7.25	19880	-30.84	20240122	12820	7.25	20240416	28350	-51.50	20230821	12820	7.25	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
78	20240718	120927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	60	2	0.44	104438010	7664	18.05	13610	13970	13470	17910	9650	13780	13627.09	5.39	-909	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1867	101.02	1.04	12	0.06	137.00	13293.00	28350	20230821	-51.18	12820	20240416	7.96	19880	-30.38	20240122	12820	7.96	20240416	28350	-51.18	20230821	12820	7.96	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
79	20240718	110934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	90	2	0.65	100418710	7374	17.37	13610	13970	13470	17910	9650	13780	13617.94	5.39	-623	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1871	101.24	1.04	12	0.05	137.00	13293.00	28350	20230821	-51.08	12820	20240416	8.19	19880	-30.23	20240122	12820	8.19	20240416	28350	-51.08	20230821	12820	8.19	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
80	20240718	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-10	5	-0.07	91611300	6735	15.86	13610	13970	13470	17910	9650	13780	13602.27	5.39	-846	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1857	100.51	1.04	12	0.05	137.00	13293.00	28350	20230821	-51.43	12820	20240416	7.41	19880	-30.73	20240122	12820	7.41	20240416	28350	-51.43	20230821	12820	7.41	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
81	20240718	090934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	-240	5	-1.74	48834330	3603	8.49	13610	13700	13500	17910	9650	13780	13553.80	5.39	-1127	14406	14092	13936	13622	13466	14015	13545	67	4130	500	9920	10	1	13489026	1826	98.83	1.02	12	0.03	137.00	13293.00	28350	20230821	-52.24	12820	20240416	5.62	19880	-31.89	20240122	12820	5.62	20240416	28350	-52.24	20230821	12820	5.62	20240416	4.78	N	230240	500	67 억	727235	N	N	1	N	N
82	20240717	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-470	5	-3.30	584687900	42008	159.93	14240	14250	13780	18520	9980	14250	13919.42	5.42	-4493	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1859	100.58	1.04	12	0.31	137.00	13293.00	28350	20230821	-51.39	12820	20240416	7.49	19880	-30.68	20240122	12820	7.49	20240416	28350	-51.39	20230821	12820	7.49	20240416	4.80	N	230240	500	67 억	731555	N	N	1	N	N
83	20240717	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	-440	5	-3.09	537871640	38613	147.01	14240	14250	13780	18520	9980	14250	13929.81	5.42	-4862	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1863	100.80	1.04	12	0.29	137.00	13293.00	28350	20230821	-51.29	12820	20240416	7.72	19880	-30.53	20240122	12820	7.72	20240416	28350	-51.29	20230821	12820	7.72	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
84	20240717	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-280	5	-1.96	428341210	30705	116.90	14240	14250	13780	18520	9980	14250	13950.21	5.42	-4620	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1884	101.97	1.05	12	0.23	137.00	13293.00	28350	20230821	-50.72	12820	20240416	8.97	19880	-29.73	20240122	12820	8.97	20240416	28350	-50.72	20230821	12820	8.97	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
85	20240717	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-310	5	-2.18	296834020	21212	80.76	14240	14250	13850	18520	9980	14250	13993.68	5.42	-4194	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1880	101.75	1.05	12	0.16	137.00	13293.00	28350	20230821	-50.83	12820	20240416	8.74	19880	-29.88	20240122	12820	8.74	20240416	28350	-50.83	20230821	12820	8.74	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
86	20240717	121016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-260	5	-1.82	272237000	19452	74.06	14240	14250	13850	18520	9980	14250	13995.32	5.42	-3811	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1887	102.12	1.05	12	0.14	137.00	13293.00	28350	20230821	-50.65	12820	20240416	9.13	19880	-29.63	20240122	12820	9.13	20240416	28350	-50.65	20230821	12820	9.13	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
87	20240717	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-290	5	-2.04	246275510	17595	66.99	14240	14250	13850	18520	9980	14250	13996.90	5.42	-3009	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1883	101.90	1.05	12	0.13	137.00	13293.00	28350	20230821	-50.76	12820	20240416	8.89	19880	-29.78	20240122	12820	8.89	20240416	28350	-50.76	20230821	12820	8.89	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
88	20240717	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-300	5	-2.11	173715220	12379	47.13	14240	14250	13940	18520	9980	14250	14033.06	5.42	-1602	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1882	101.82	1.05	12	0.09	137.00	13293.00	28350	20230821	-50.79	12820	20240416	8.81	19880	-29.83	20240122	12820	8.81	20240416	28350	-50.79	20230821	12820	8.81	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
89	20240717	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	-180	5	-1.26	10283260	728	2.77	14240	14240	14070	18520	9980	14250	14125.36	5.42	-405	14810	14530	14320	14040	13830	14425	13935	67	4270	500	10260	10	1	13489026	1898	102.70	1.06	12	0.01	137.00	13293.00	28350	20230821	-50.37	12820	20240416	9.75	19880	-29.23	20240122	12820	9.75	20240416	28350	-50.37	20230821	12820	9.75	20240416	4.80	N	230240	500	67 억	731555	N	N	0	N	N
90	20240716	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	-330	5	-2.26	368701320	25818	73.98	14600	14600	14110	18950	10210	14580	14280.67	5.51	-11166	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1922	104.01	1.07	12	0.19	137.00	13293.00	28350	20230821	-49.74	12820	20240416	11.15	19880	-28.32	20240122	12820	11.15	20240416	28350	-49.74	20230821	12820	11.15	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
91	20240716	151028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	-370	5	-2.54	340568130	23836	68.30	14600	14600	14110	18950	10210	14580	14287.85	5.51	-10623	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1917	103.72	1.07	12	0.18	137.00	13293.00	28350	20230821	-49.88	12820	20240416	10.84	19880	-28.52	20240122	12820	10.84	20240416	28350	-49.88	20230821	12820	10.84	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
92	20240716	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	-290	5	-1.99	278734750	19478	55.81	14600	14600	14110	18950	10210	14580	14310.10	5.51	-9720	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1928	104.31	1.08	12	0.14	137.00	13293.00	28350	20230821	-49.59	12820	20240416	11.47	19880	-28.12	20240122	12820	11.47	20240416	28350	-49.59	20230821	12820	11.47	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
93	20240716	131024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-280	5	-1.92	247999870	17318	49.62	14600	14600	14110	18950	10210	14580	14320.20	5.51	-9143	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1929	104.38	1.08	12	0.13	137.00	13293.00	28350	20230821	-49.56	12820	20240416	11.54	19880	-28.07	20240122	12820	11.54	20240416	28350	-49.56	20230821	12820	11.54	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
94	20240716	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-310	5	-2.13	193822100	13500	38.68	14600	14600	14240	18950	10210	14580	14357.03	5.51	-6643	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1925	104.16	1.07	12	0.10	137.00	13293.00	28350	20230821	-49.66	12820	20240416	11.31	19880	-28.22	20240122	12820	11.31	20240416	28350	-49.66	20230821	12820	11.31	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
95	20240716	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-200	5	-1.37	100983030	7004	20.07	14600	14600	14310	18950	10210	14580	14417.68	5.51	-3754	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1940	104.96	1.08	12	0.05	137.00	13293.00	28350	20230821	-49.28	12820	20240416	12.17	19880	-27.67	20240122	12820	12.17	20240416	28350	-49.28	20230821	12820	12.17	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
96	20240716	101023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-140	5	-0.96	63519810	4392	12.58	14600	14600	14350	18950	10210	14580	14462.35	5.51	-3167	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1948	105.40	1.09	12	0.03	137.00	13293.00	28350	20230821	-49.07	12820	20240416	12.64	19880	-27.36	20240122	12820	12.64	20240416	28350	-49.07	20230821	12820	12.64	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
97	20240716	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	0	3	0.00	17154160	1177	3.37	14600	14600	14450	18950	10210	14580	14574.43	5.51	-1027	15020	14800	14570	14350	14120	14910	14460	67	4370	500	10490	10	1	13489026	1967	106.42	1.10	12	0.01	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	4.82	N	230240	500	67 억	742972	N	N	16	N	N
98	20240715	161006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	120	2	0.83	507703180	34900	221.67	14480	14790	14340	18790	10130	14460	14547.37	5.42	12502	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1967	106.42	1.10	12	0.26	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	4.80	N	230240	500	67 억	730779	N	N	16	N	N
99	20240715	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	20	2	0.14	495863930	34086	216.50	14480	14790	14340	18790	10130	14460	14547.44	5.42	12912	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1953	105.69	1.09	12	0.25	137.00	13293.00	28350	20230821	-48.92	12820	20240416	12.95	19880	-27.16	20240122	12820	12.95	20240416	28350	-48.92	20230821	12820	12.95	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
100	20240715	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	50	2	0.35	458616130	31508	200.13	14480	14790	14340	18790	10130	14460	14555.55	5.42	12691	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1957	105.91	1.09	12	0.23	137.00	13293.00	28350	20230821	-48.82	12820	20240416	13.18	19880	-27.01	20240122	12820	13.18	20240416	28350	-48.82	20230821	12820	13.18	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
101	20240715	131013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	140	2	0.97	423033380	29056	184.55	14480	14790	14340	18790	10130	14460	14559.24	5.42	12971	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1969	106.57	1.10	12	0.22	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
102	20240715	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	160	2	1.11	315128390	21663	137.60	14480	14790	14340	18790	10130	14460	14546.85	5.42	8181	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1972	106.72	1.10	12	0.16	137.00	13293.00	28350	20230821	-48.43	12820	20240416	14.04	19880	-26.46	20240122	12820	14.04	20240416	28350	-48.43	20230821	12820	14.04	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
103	20240715	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	190	2	1.31	245493060	16923	107.49	14480	14650	14340	18790	10130	14460	14506.47	5.42	5233	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1976	106.93	1.10	12	0.13	137.00	13293.00	28350	20230821	-48.32	12820	20240416	14.27	19880	-26.31	20240122	12820	14.27	20240416	28350	-48.32	20230821	12820	14.27	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
104	20240715	101010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-30	5	-0.21	79606610	5507	34.98	14480	14570	14340	18790	10130	14460	14455.53	5.42	434	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1946	105.33	1.09	12	0.04	137.00	13293.00	28350	20230821	-49.10	12820	20240416	12.56	19880	-27.41	20240122	12820	12.56	20240416	28350	-49.10	20230821	12820	12.56	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
105	20240715	091012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	70	2	0.48	39451870	2728	17.33	14480	14530	14410	18790	10130	14460	14461.83	5.42	-24	14753	14606	14453	14306	14153	14530	14230	67	4330	500	10410	10	1	13489026	1960	106.06	1.09	12	0.02	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	4.80	N	230240	500	67 억	730779	N	N	4	N	N
106	20240712	161003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	-70	5	-0.48	227029150	15744	97.89	14570	14600	14300	18880	10180	14530	14419.89	5.45	-4616	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1951	105.55	1.09	12	0.12	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	4.80	N	230240	500	67 억	735208	N	N	4	N	N
107	20240712	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-140	5	-0.96	203861010	14139	87.91	14570	14600	14300	18880	10180	14530	14418.23	5.45	-3733	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1941	105.04	1.08	12	0.10	137.00	13293.00	28350	20230821	-49.24	12820	20240416	12.25	19880	-27.62	20240122	12820	12.25	20240416	28350	-49.24	20230821	12820	12.25	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
108	20240712	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-50	5	-0.34	142557210	9868	61.36	14570	14600	14310	18880	10180	14530	14446.29	5.45	-3023	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1953	105.69	1.09	12	0.07	137.00	13293.00	28350	20230821	-48.92	12820	20240416	12.95	19880	-27.16	20240122	12820	12.95	20240416	28350	-48.92	20230821	12820	12.95	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
109	20240712	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-140	5	-0.96	103494640	7155	44.49	14570	14600	14310	18880	10180	14530	14464.52	5.45	-2066	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1941	105.04	1.08	12	0.05	137.00	13293.00	28350	20230821	-49.24	12820	20240416	12.25	19880	-27.62	20240122	12820	12.25	20240416	28350	-49.24	20230821	12820	12.25	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
110	20240712	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-50	5	-0.34	79272530	5479	34.07	14570	14600	14310	18880	10180	14530	14468.26	5.45	-763	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1953	105.69	1.09	12	0.04	137.00	13293.00	28350	20230821	-48.92	12820	20240416	12.95	19880	-27.16	20240122	12820	12.95	20240416	28350	-48.92	20230821	12820	12.95	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
111	20240712	111006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	0	3	0.00	78707700	5440	33.82	14570	14600	14310	18880	10180	14530	14468.16	5.45	-751	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1960	106.06	1.09	12	0.04	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
112	20240712	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-50	5	-0.34	54202000	3747	23.30	14570	14600	14310	18880	10180	14530	14465.18	5.45	-1453	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1953	105.69	1.09	12	0.03	137.00	13293.00	28350	20230821	-48.92	12820	20240416	12.95	19880	-27.16	20240122	12820	12.95	20240416	28350	-48.92	20230821	12820	12.95	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
113	20240712	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-80	5	-0.55	4793180	333	2.07	14570	14570	14310	18880	10180	14530	14387.52	5.45	-25	14863	14696	14553	14386	14243	14625	14315	67	4350	500	10460	10	1	13489026	1949	105.47	1.09	12	0.00	137.00	13293.00	28350	20230821	-49.03	12820	20240416	12.71	19880	-27.31	20240122	12820	12.71	20240416	28350	-49.03	20230821	12820	12.71	20240416	4.80	N	230240	500	67 억	735208	N	N	267	N	N
114	20240711	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-190	5	-1.29	233233470	16023	82.25	14720	14720	14410	19130	10310	14720	14556.18	5.49	-5438	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1960	106.06	1.09	12	0.12	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	4.81	N	230240	500	67 억	740499	N	N	267	N	N
115	20240711	151006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14470	-250	5	-1.70	217677680	14949	76.74	14720	14720	14440	19130	10310	14720	14561.35	5.49	-5048	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1952	105.62	1.09	12	0.11	137.00	13293.00	28350	20230821	-48.96	12820	20240416	12.87	19880	-27.21	20240122	12820	12.87	20240416	28350	-48.96	20230821	12820	12.87	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
116	20240711	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-190	5	-1.29	165485250	11348	58.25	14720	14720	14530	19130	10310	14720	14582.77	5.49	-3362	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1960	106.06	1.09	12	0.08	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
117	20240711	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-100	5	-0.68	131993940	9048	46.45	14720	14720	14560	19130	10310	14720	14588.19	5.49	-2686	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1972	106.72	1.10	12	0.07	137.00	13293.00	28350	20230821	-48.43	12820	20240416	14.04	19880	-26.46	20240122	12820	14.04	20240416	28350	-48.43	20230821	12820	14.04	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
118	20240711	121005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-140	5	-0.95	112831020	7736	39.71	14720	14720	14560	19130	10310	14720	14585.19	5.49	-2566	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1967	106.42	1.10	12	0.06	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
119	20240711	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-120	5	-0.82	89800170	6156	31.60	14720	14720	14560	19130	10310	14720	14587.42	5.49	-1843	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1969	106.57	1.10	12	0.05	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
120	20240711	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-140	5	-0.95	63475210	4349	22.33	14720	14720	14560	19130	10310	14720	14595.36	5.49	-1812	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1967	106.42	1.10	12	0.03	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
121	20240711	091000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-90	5	-0.61	6915990	471	2.42	14720	14720	14630	19130	10310	14720	14683.63	5.49	-219	14940	14830	14680	14570	14420	14755	14495	67	4410	500	10590	10	1	13489026	1973	106.79	1.10	12	0.00	137.00	13293.00	28350	20230821	-48.40	12820	20240416	14.12	19880	-26.41	20240122	12820	14.12	20240416	28350	-48.40	20230821	12820	14.12	20240416	4.81	N	230240	500	67 억	740499	N	N	221	N	N
122	20240710	160957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-90	5	-0.61	285031500	19480	48.46	14740	14790	14530	19250	10370	14810	14632.01	5.51	-2345	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1986	107.45	1.11	12	0.14	137.00	13293.00	28350	20230821	-48.08	12820	20240416	14.82	19880	-25.96	20240122	12820	14.82	20240416	28350	-48.08	20230821	12820	14.82	20240416	4.87	N	230240	500	67 억	742901	N	N	221	N	N
123	20240710	151000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-90	5	-0.61	271227630	18540	46.12	14740	14790	14530	19250	10370	14810	14629.32	5.51	-2102	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1986	107.45	1.11	12	0.14	137.00	13293.00	28350	20230821	-48.08	12820	20240416	14.82	19880	-25.96	20240122	12820	14.82	20240416	28350	-48.08	20230821	12820	14.82	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
124	20240710	141000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-200	5	-1.35	238216220	16276	40.49	14740	14790	14540	19250	10370	14810	14636.04	5.51	-1242	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1971	106.64	1.10	12	0.12	137.00	13293.00	28350	20230821	-48.47	12820	20240416	13.96	19880	-26.51	20240122	12820	13.96	20240416	28350	-48.47	20230821	12820	13.96	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
125	20240710	131000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-110	5	-0.74	227387770	15534	38.64	14740	14790	14540	19250	10370	14810	14638.07	5.51	-893	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1983	107.30	1.11	12	0.12	137.00	13293.00	28350	20230821	-48.15	12820	20240416	14.66	19880	-26.06	20240122	12820	14.66	20240416	28350	-48.15	20230821	12820	14.66	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
126	20240710	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-110	5	-0.74	212105320	14488	36.04	14740	14790	14540	19250	10370	14810	14640.07	5.51	-672	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1983	107.30	1.11	12	0.11	137.00	13293.00	28350	20230821	-48.15	12820	20240416	14.66	19880	-26.06	20240122	12820	14.66	20240416	28350	-48.15	20230821	12820	14.66	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
127	20240710	110959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-90	5	-0.61	108421550	7393	18.39	14740	14790	14550	19250	10370	14810	14665.43	5.51	9	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1986	107.45	1.11	12	0.05	137.00	13293.00	28350	20230821	-48.08	12820	20240416	14.82	19880	-25.96	20240122	12820	14.82	20240416	28350	-48.08	20230821	12820	14.82	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
128	20240710	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-120	5	-0.81	81037130	5528	13.75	14740	14790	14550	19250	10370	14810	14659.39	5.51	298	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1982	107.23	1.11	12	0.04	137.00	13293.00	28350	20230821	-48.18	12820	20240416	14.59	19880	-26.11	20240122	12820	14.59	20240416	28350	-48.18	20230821	12820	14.59	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
129	20240710	091000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-210	5	-1.42	28961770	1977	4.92	14740	14740	14590	19250	10370	14810	14649.35	5.51	222	15270	15040	14690	14460	14110	15155	14575	67	4440	500	10660	10	1	13489026	1969	106.57	1.10	12	0.01	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	4.87	N	230240	500	67 억	742901	N	N	263	N	N
130	20240709	160954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	410	2	2.85	590223310	40099	128.03	14340	14920	14340	18720	10080	14400	14718.88	5.43	10002	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	1998	108.10	1.11	12	0.30	137.00	13293.00	28350	20230821	-47.76	12820	20240416	15.52	19880	-25.50	20240122	12820	15.52	20240416	28350	-47.76	20230821	12820	15.52	20240416	4.84	N	230240	500	67 억	732832	N	N	263	N	N
131	20240709	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	390	2	2.71	566583990	38502	122.93	14340	14920	14340	18720	10080	14400	14715.70	5.43	10083	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	1995	107.96	1.11	12	0.29	137.00	13293.00	28350	20230821	-47.83	12820	20240416	15.37	19880	-25.60	20240122	12820	15.37	20240416	28350	-47.83	20230821	12820	15.37	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
132	20240709	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	400	2	2.78	522877230	35545	113.49	14340	14920	14340	18720	10080	14400	14710.29	5.43	10475	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	1996	108.03	1.11	12	0.26	137.00	13293.00	28350	20230821	-47.80	12820	20240416	15.44	19880	-25.55	20240122	12820	15.44	20240416	28350	-47.80	20230821	12820	15.44	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
133	20240709	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	490	2	3.40	509517280	34644	110.62	14340	14920	14340	18720	10080	14400	14707.23	5.43	10101	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	2009	108.69	1.12	12	0.26	137.00	13293.00	28350	20230821	-47.48	12820	20240416	16.15	19880	-25.10	20240122	12820	16.15	20240416	28350	-47.48	20230821	12820	16.15	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
134	20240709	121002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	430	2	2.99	463444800	31545	100.72	14340	14920	14340	18720	10080	14400	14691.55	5.43	8327	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	2000	108.25	1.12	12	0.23	137.00	13293.00	28350	20230821	-47.69	12820	20240416	15.68	19880	-25.40	20240122	12820	15.68	20240416	28350	-47.69	20230821	12820	15.68	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
135	20240709	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	400	2	2.78	445938170	30362	96.94	14340	14920	14340	18720	10080	14400	14687.38	5.43	8832	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	1996	108.03	1.11	12	0.23	137.00	13293.00	28350	20230821	-47.80	12820	20240416	15.44	19880	-25.55	20240122	12820	15.44	20240416	28350	-47.80	20230821	12820	15.44	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
136	20240709	100959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	410	2	2.85	312413050	21355	68.19	14340	14820	14340	18720	10080	14400	14629.50	5.43	7219	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	1998	108.10	1.11	12	0.16	137.00	13293.00	28350	20230821	-47.76	12820	20240416	15.52	19880	-25.50	20240122	12820	15.52	20240416	28350	-47.76	20230821	12820	15.52	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
137	20240709	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	90	2	0.62	46583100	3242	10.35	14340	14510	14340	18720	10080	14400	14368.63	5.43	986	14766	14582	14316	14132	13866	14675	14225	67	4320	500	10360	10	1	13489026	1955	105.77	1.09	12	0.02	137.00	13293.00	28350	20230821	-48.89	12820	20240416	13.03	19880	-27.11	20240122	12820	13.03	20240416	28350	-48.89	20230821	12820	13.03	20240416	4.84	N	230240	500	67 억	732832	N	N	114	N	N
138	20240708	160950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	310	2	2.20	445755310	31178	64.89	14100	14500	14050	18310	9870	14090	14297.11	5.31	16262	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1942	105.11	1.08	12	0.23	137.00	13293.00	28350	20230821	-49.21	12820	20240416	12.32	19880	-27.57	20240122	12820	12.32	20240416	28350	-49.21	20230821	12820	12.32	20240416	4.88	N	230240	500	67 억	716869	N	N	114	N	N
139	20240708	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	330	2	2.34	437086890	30576	63.64	14100	14500	14050	18310	9870	14090	14295.10	5.31	16026	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1945	105.26	1.08	12	0.23	137.00	13293.00	28350	20230821	-49.14	12820	20240416	12.48	19880	-27.46	20240122	12820	12.48	20240416	28350	-49.14	20230821	12820	12.48	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
140	20240708	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	190	2	1.35	246979940	17366	36.15	14100	14350	14050	18310	9870	14090	14222.04	5.31	7237	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1926	104.23	1.07	12	0.13	137.00	13293.00	28350	20230821	-49.63	12820	20240416	11.39	19880	-28.17	20240122	12820	11.39	20240416	28350	-49.63	20230821	12820	11.39	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
141	20240708	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	200	2	1.42	210369550	14802	30.81	14100	14350	14050	18310	9870	14090	14212.24	5.31	6581	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1928	104.31	1.08	12	0.11	137.00	13293.00	28350	20230821	-49.59	12820	20240416	11.47	19880	-28.12	20240122	12820	11.47	20240416	28350	-49.59	20230821	12820	11.47	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
142	20240708	120952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	260	2	1.85	195616160	13768	28.66	14100	14350	14050	18310	9870	14090	14208.03	5.31	6412	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1936	104.74	1.08	12	0.10	137.00	13293.00	28350	20230821	-49.38	12820	20240416	11.93	19880	-27.82	20240122	12820	11.93	20240416	28350	-49.38	20230821	12820	11.93	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
143	20240708	110950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	100	2	0.71	93648480	6622	13.78	14100	14190	14050	18310	9870	14090	14142.02	5.31	3243	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1914	103.58	1.07	12	0.05	137.00	13293.00	28350	20230821	-49.95	12820	20240416	10.69	19880	-28.62	20240122	12820	10.69	20240416	28350	-49.95	20230821	12820	10.69	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
144	20240708	100950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	50	2	0.35	35817580	2535	5.28	14100	14170	14050	18310	9870	14090	14129.22	5.31	1071	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1907	103.21	1.06	12	0.02	137.00	13293.00	28350	20230821	-50.12	12820	20240416	10.30	19880	-28.87	20240122	12820	10.30	20240416	28350	-50.12	20230821	12820	10.30	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
145	20240708	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	70	2	0.50	14137810	1002	2.09	14100	14160	14050	18310	9870	14090	14109.59	5.31	516	14570	14330	14110	13870	13650	14220	13760	67	4220	500	10140	10	1	13489026	1910	103.36	1.07	12	0.01	137.00	13293.00	28350	20230821	-50.05	12820	20240416	10.45	19880	-28.77	20240122	12820	10.45	20240416	28350	-50.05	20230821	12820	10.45	20240416	4.88	N	230240	500	67 억	716869	N	N	495	N	N
146	20240705	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	-230	5	-1.61	675214830	48018	143.12	14240	14350	13890	18610	10030	14320	14061.63	5.40	-8207	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1901	102.85	1.06	12	0.36	137.00	13293.00	28350	20230821	-50.30	12820	20240416	9.91	19880	-29.12	20240122	12820	9.91	20240416	28350	-50.30	20230821	12820	9.91	20240416	4.87	N	230240	500	67 억	727835	N	N	495	N	N
147	20240705	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	-170	5	-1.19	651865610	46365	138.20	14240	14350	13890	18610	10030	14320	14059.35	5.40	-8421	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1909	103.28	1.06	12	0.34	137.00	13293.00	28350	20230821	-50.09	12820	20240416	10.37	19880	-28.82	20240122	12820	10.37	20240416	28350	-50.09	20230821	12820	10.37	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
148	20240705	140951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-290	5	-2.03	571604560	40656	121.18	14240	14350	13890	18610	10030	14320	14059.45	5.40	-7353	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1893	102.41	1.06	12	0.30	137.00	13293.00	28350	20230821	-50.51	12820	20240416	9.44	19880	-29.43	20240122	12820	9.44	20240416	28350	-50.51	20230821	12820	9.44	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
149	20240705	130948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-290	5	-2.03	505450700	35933	107.10	14240	14350	13890	18610	10030	14320	14066.38	5.40	-7337	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1893	102.41	1.06	12	0.27	137.00	13293.00	28350	20230821	-50.51	12820	20240416	9.44	19880	-29.43	20240122	12820	9.44	20240416	28350	-50.51	20230821	12820	9.44	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
150	20240705	120949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	-340	5	-2.37	478083040	33978	101.28	14240	14350	13890	18610	10030	14320	14070.27	5.40	-7355	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1886	102.04	1.05	12	0.25	137.00	13293.00	28350	20230821	-50.69	12820	20240416	9.05	19880	-29.68	20240122	12820	9.05	20240416	28350	-50.69	20230821	12820	9.05	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
151	20240705	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	-190	5	-1.33	328179290	23249	69.30	14240	14350	14020	18610	10030	14320	14115.72	5.40	-3417	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1906	103.14	1.06	12	0.17	137.00	13293.00	28350	20230821	-50.16	12820	20240416	10.22	19880	-28.92	20240122	12820	10.22	20240416	28350	-50.16	20230821	12820	10.22	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
152	20240705	100946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-120	5	-0.84	88437360	6209	18.51	14240	14350	14130	18610	10030	14320	14243.24	5.40	-2380	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1915	103.65	1.07	12	0.05	137.00	13293.00	28350	20230821	-49.91	12820	20240416	10.76	19880	-28.57	20240122	12820	10.76	20240416	28350	-49.91	20230821	12820	10.76	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
153	20240705	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-80	5	-0.56	9033940	634	1.89	14240	14340	14240	18610	10030	14320	14247.52	5.40	-328	14606	14462	14346	14202	14086	14535	14275	67	4290	500	10310	10	1	13489026	1921	103.94	1.07	12	0.00	137.00	13293.00	28350	20230821	-49.77	12820	20240416	11.08	19880	-28.37	20240122	12820	11.08	20240416	28350	-49.77	20230821	12820	11.08	20240416	4.87	N	230240	500	67 억	727835	N	N	94	N	N
154	20240704	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-100	5	-0.69	479239000	33445	144.08	14290	14490	14230	18740	10100	14420	14329.17	5.38	1451	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1932	104.53	1.08	12	0.25	137.00	13293.00	28350	20230821	-49.49	12820	20240416	11.70	19880	-27.97	20240122	12820	11.70	20240416	28350	-49.49	20230821	12820	11.70	20240416	4.87	N	230240	500	67 억	726031	N	N	94	N	N
155	20240704	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-110	5	-0.76	448047630	31265	134.69	14290	14490	14230	18740	10100	14420	14330.65	5.38	2318	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1930	104.45	1.08	12	0.23	137.00	13293.00	28350	20230821	-49.52	12820	20240416	11.62	19880	-28.02	20240122	12820	11.62	20240416	28350	-49.52	20230821	12820	11.62	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
156	20240704	140945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-60	5	-0.42	435847910	30413	131.02	14290	14490	14230	18740	10100	14420	14330.97	5.38	2638	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1937	104.82	1.08	12	0.23	137.00	13293.00	28350	20230821	-49.35	12820	20240416	12.01	19880	-27.77	20240122	12820	12.01	20240416	28350	-49.35	20230821	12820	12.01	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
157	20240704	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	-130	5	-0.90	421721260	29427	126.77	14290	14490	14230	18740	10100	14420	14331.10	5.38	3335	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1928	104.31	1.08	12	0.22	137.00	13293.00	28350	20230821	-49.59	12820	20240416	11.47	19880	-28.12	20240122	12820	11.47	20240416	28350	-49.59	20230821	12820	11.47	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
158	20240704	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-150	5	-1.04	410203300	28621	123.30	14290	14490	14230	18740	10100	14420	14332.25	5.38	3574	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1925	104.16	1.07	12	0.21	137.00	13293.00	28350	20230821	-49.66	12820	20240416	11.31	19880	-28.22	20240122	12820	11.31	20240416	28350	-49.66	20230821	12820	11.31	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
159	20240704	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-20	5	-0.14	337683090	23542	101.42	14290	14490	14260	18740	10100	14420	14343.86	5.38	3995	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1942	105.11	1.08	12	0.17	137.00	13293.00	28350	20230821	-49.21	12820	20240416	12.32	19880	-27.57	20240122	12820	12.32	20240416	28350	-49.21	20230821	12820	12.32	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
160	20240704	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	40	2	0.28	287010150	20032	86.30	14290	14460	14260	18740	10100	14420	14327.58	5.38	3203	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1951	105.55	1.09	12	0.15	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
161	20240704	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-80	5	-0.55	117375470	8206	35.35	14290	14400	14280	18740	10100	14420	14303.62	5.38	6002	14953	14686	14473	14206	13993	14580	14100	67	4320	500	10380	10	1	13489026	1934	104.67	1.08	12	0.06	137.00	13293.00	28350	20230821	-49.42	12820	20240416	11.86	19880	-27.87	20240122	12820	11.86	20240416	28350	-49.42	20230821	12820	11.86	20240416	4.87	N	230240	500	67 억	726031	N	N	34	N	N
162	20240703	160939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	-220	5	-1.50	334732650	23198	54.10	14700	14740	14260	19030	10250	14640	14429.38	5.41	-3983	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1945	105.26	1.08	12	0.17	137.00	13293.00	28350	20230821	-49.14	12820	20240416	12.48	19880	-27.46	20240122	12820	12.48	20240416	28350	-49.14	20230821	12820	12.48	20240416	4.89	N	230240	500	67 억	730310	N	N	34	N	N
163	20240703	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-240	5	-1.64	314702550	21807	50.85	14700	14740	14260	19030	10250	14640	14431.26	5.41	-3091	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1942	105.11	1.08	12	0.16	137.00	13293.00	28350	20230821	-49.21	12820	20240416	12.32	19880	-27.57	20240122	12820	12.32	20240416	28350	-49.21	20230821	12820	12.32	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
164	20240703	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-300	5	-2.05	240340340	16609	38.73	14700	14740	14280	19030	10250	14640	14470.49	5.41	-3370	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1934	104.67	1.08	12	0.12	137.00	13293.00	28350	20230821	-49.42	12820	20240416	11.86	19880	-27.87	20240122	12820	11.86	20240416	28350	-49.42	20230821	12820	11.86	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
165	20240703	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-210	5	-1.43	224107150	15481	36.10	14700	14740	14280	19030	10250	14640	14476.27	5.41	-2872	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1946	105.33	1.09	12	0.11	137.00	13293.00	28350	20230821	-49.10	12820	20240416	12.56	19880	-27.41	20240122	12820	12.56	20240416	28350	-49.10	20230821	12820	12.56	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
166	20240703	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-340	5	-2.32	213594720	14750	34.40	14700	14740	14280	19030	10250	14640	14481.00	5.41	-2822	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1929	104.38	1.08	12	0.11	137.00	13293.00	28350	20230821	-49.56	12820	20240416	11.54	19880	-28.07	20240122	12820	11.54	20240416	28350	-49.56	20230821	12820	11.54	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
167	20240703	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-210	5	-1.43	165362020	11386	26.55	14700	14740	14310	19030	10250	14640	14523.28	5.41	-2247	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1946	105.33	1.09	12	0.08	137.00	13293.00	28350	20230821	-49.10	12820	20240416	12.56	19880	-27.41	20240122	12820	12.56	20240416	28350	-49.10	20230821	12820	12.56	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
168	20240703	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-110	5	-0.75	76176840	5209	12.15	14700	14740	14530	19030	10250	14640	14624.08	5.41	-142	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1960	106.06	1.09	12	0.04	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
169	20240703	090941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	60	2	0.41	1027170	70	0.16	14700	14700	14640	19030	10250	14640	14673.86	5.41	0	14933	14786	14593	14446	14253	14860	14520	67	4390	500	10540	10	1	13489026	1983	107.30	1.11	12	0.00	137.00	13293.00	28350	20230821	-48.15	12820	20240416	14.66	19880	-26.06	20240122	12820	14.66	20240416	28350	-48.15	20230821	12820	14.66	20240416	4.89	N	230240	500	67 억	730310	N	N	30	N	N
170	20240702	160938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	70	2	0.48	627007870	42879	224.38	14570	14740	14400	18940	10200	14570	14622.70	5.34	20178	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1975	106.86	1.10	12	0.32	137.00	13293.00	28350	20230821	-48.36	12820	20240416	14.20	19880	-26.36	20240122	12820	14.20	20240416	28350	-48.36	20230821	12820	14.20	20240416	5.04	N	230240	500	67 억	720200	N	N	30	N	N
171	20240702	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	30	2	0.21	616014310	42128	220.45	14570	14740	14400	18940	10200	14570	14622.44	5.34	20285	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1969	106.57	1.10	12	0.31	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
172	20240702	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	110	2	0.75	472907200	32331	169.18	14570	14740	14400	18940	10200	14570	14627.05	5.34	17436	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1980	107.15	1.10	12	0.24	137.00	13293.00	28350	20230821	-48.22	12820	20240416	14.51	19880	-26.16	20240122	12820	14.51	20240416	28350	-48.22	20230821	12820	14.51	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
173	20240702	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	120	2	0.82	411485840	28143	147.27	14570	14740	14400	18940	10200	14570	14621.25	5.34	16226	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1982	107.23	1.11	12	0.21	137.00	13293.00	28350	20230821	-48.18	12820	20240416	14.59	19880	-26.11	20240122	12820	14.59	20240416	28350	-48.18	20230821	12820	14.59	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
174	20240702	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	90	2	0.62	256831830	17617	92.19	14570	14690	14400	18940	10200	14570	14578.64	5.34	8672	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1977	107.01	1.10	12	0.13	137.00	13293.00	28350	20230821	-48.29	12820	20240416	14.35	19880	-26.26	20240122	12820	14.35	20240416	28350	-48.29	20230821	12820	14.35	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
175	20240702	110940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	40	2	0.27	162198810	11156	58.38	14570	14650	14400	18940	10200	14570	14539.15	5.34	4517	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1971	106.64	1.10	12	0.08	137.00	13293.00	28350	20230821	-48.47	12820	20240416	13.96	19880	-26.51	20240122	12820	13.96	20240416	28350	-48.47	20230821	12820	13.96	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
176	20240702	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	10	2	0.07	38199380	2622	13.72	14570	14610	14510	18940	10200	14570	14568.79	5.34	-343	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1967	106.42	1.10	12	0.02	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
177	20240702	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	20	2	0.14	7133720	489	2.56	14570	14610	14570	18940	10200	14570	14588.38	5.34	-251	14803	14686	14543	14426	14283	14745	14485	67	4370	500	10490	10	1	13489026	1968	106.50	1.10	12	0.00	137.00	13293.00	28350	20230821	-48.54	12820	20240416	13.81	19880	-26.61	20240122	12820	13.81	20240416	28350	-48.54	20230821	12820	13.81	20240416	5.04	N	230240	500	67 억	720200	N	N	133	N	N
178	20240701	160936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	10	2	0.07	272876180	18754	135.80	14560	14660	14400	18920	10200	14560	14550.16	5.25	2482	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1965	106.35	1.10	12	0.14	137.00	13293.00	28350	20230821	-48.61	12820	20240416	13.65	19880	-26.71	20240122	12820	13.65	20240416	28350	-48.61	20230821	12820	13.65	20240416	5.05	N	230240	500	67 억	708737	N	N	133	N	N
179	20240701	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	70	2	0.48	254882620	17521	126.87	14560	14660	14400	18920	10200	14560	14547.26	5.25	2643	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1973	106.79	1.10	12	0.13	137.00	13293.00	28350	20230821	-48.40	12820	20240416	14.12	19880	-26.41	20240122	12820	14.12	20240416	28350	-48.40	20230821	12820	14.12	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N
180	20240701	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	30	2	0.21	197360860	13585	98.37	14560	14660	14400	18920	10200	14560	14527.83	5.25	1343	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1968	106.50	1.10	12	0.10	137.00	13293.00	28350	20230821	-48.54	12820	20240416	13.81	19880	-26.61	20240122	12820	13.81	20240416	28350	-48.54	20230821	12820	13.81	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N
181	20240701	130937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	70	2	0.48	175543910	12092	87.56	14560	14630	14400	18920	10200	14560	14517.33	5.25	89	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1973	106.79	1.10	12	0.09	137.00	13293.00	28350	20230821	-48.40	12820	20240416	14.12	19880	-26.41	20240122	12820	14.12	20240416	28350	-48.40	20230821	12820	14.12	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N
182	20240701	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	0	3	0.00	118093760	8150	59.02	14560	14610	14400	18920	10200	14560	14489.95	5.25	-998	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1964	106.28	1.10	12	0.06	137.00	13293.00	28350	20230821	-48.64	12820	20240416	13.57	19880	-26.76	20240122	12820	13.57	20240416	28350	-48.64	20230821	12820	13.57	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N
183	20240701	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-10	5	-0.07	92098750	6363	46.08	14560	14610	14400	18920	10200	14560	14473.99	5.25	-975	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1963	106.20	1.09	12	0.05	137.00	13293.00	28350	20230821	-48.68	12820	20240416	13.49	19880	-26.81	20240122	12820	13.49	20240416	28350	-48.68	20230821	12820	13.49	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N
184	20240701	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-70	5	-0.48	61111530	4225	30.59	14560	14610	14400	18920	10200	14560	14464.06	5.25	-917	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1955	105.77	1.09	12	0.03	137.00	13293.00	28350	20230821	-48.89	12820	20240416	13.03	19880	-27.11	20240122	12820	13.03	20240416	28350	-48.89	20230821	12820	13.03	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N
185	20240701	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	-100	5	-0.69	29332170	2024	14.66	14560	14610	14410	18920	10200	14560	14491.88	5.25	-875	14700	14630	14540	14470	14380	14585	14425	67	4360	500	10480	10	1	13489026	1951	105.55	1.09	12	0.02	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	5.05	N	230240	500	67 억	708737	N	N	198	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History