KissMeData/263600/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	161058	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6360	70	2	1.11	254643250	40596	48.90	6290	6400	6210	8170	4410	6290	6272.31	0.77	12565	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	1013	-11.84	1.00	12	0.25	-537.00	6335.00	12140	20240108	-47.61	6210	20240731	2.42	12140	-47.61	20240108	6210	2.42	20240731	12140	-47.61	20240108	6210	2.42	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
3	20240731	151114	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6400	110	2	1.75	248077840	39565	47.65	6290	6400	6210	8170	4410	6290	6270.13	0.77	12049	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	1020	-11.92	1.01	12	0.25	-537.00	6335.00	12140	20240108	-47.28	6210	20240731	3.06	12140	-47.28	20240108	6210	3.06	20240731	12140	-47.28	20240108	6210	3.06	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
4	20240731	141113	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6280	-10	5	-0.16	209882480	33545	40.40	6290	6330	6210	8170	4410	6290	6256.74	0.77	6768	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	1000	-11.69	0.99	12	0.21	-537.00	6335.00	12140	20240108	-48.27	6210	20240731	1.13	12140	-48.27	20240108	6210	1.13	20240731	12140	-48.27	20240108	6210	1.13	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
5	20240731	131109	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6290	0	3	0.00	168990030	27050	32.58	6290	6330	6210	8170	4410	6290	6247.32	0.77	1690	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	1002	-11.71	0.99	12	0.17	-537.00	6335.00	12140	20240108	-48.19	6210	20240731	1.29	12140	-48.19	20240108	6210	1.29	20240731	12140	-48.19	20240108	6210	1.29	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
6	20240731	121108	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6220	-70	5	-1.11	143157960	22904	27.59	6290	6330	6210	8170	4410	6290	6250.35	0.77	632	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	991	-11.58	0.98	12	0.14	-537.00	6335.00	12140	20240108	-48.76	6210	20240731	0.16	12140	-48.76	20240108	6210	0.16	20240731	12140	-48.76	20240108	6210	0.16	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
7	20240731	111111	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6240	-50	5	-0.79	82406920	13147	15.83	6290	6330	6230	8170	4410	6290	6268.12	0.77	-1500	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	994	-11.62	0.99	12	0.08	-537.00	6335.00	12140	20240108	-48.60	6230	20240731	0.16	12140	-48.60	20240108	6230	0.16	20240731	12140	-48.60	20240108	6230	0.16	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
8	20240731	101106	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6280	-10	5	-0.16	57124280	9101	10.96	6290	6330	6230	8170	4410	6290	6276.70	0.77	-2232	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	1000	-11.69	0.99	12	0.06	-537.00	6335.00	12140	20240108	-48.27	6230	20240731	0.80	12140	-48.27	20240108	6230	0.80	20240731	12140	-48.27	20240108	6230	0.80	20240731	5.11	N	263600	500	80 억	121970	N	N	0	N	N
9	20240731	091107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-10	5	-0.16	13560210	2155	2.60	6290	6330	6280	8170	4410	6290	6292.44	0.77	-1725	6716	6502	6386	6172	6056	6445	6115	80	1880	500	4400	10	1	15930310	1000	-11.69	0.99	12	0.01	-537.00	6335.00	12140	20240108	-48.27	6270	20240730	0.16	12140	-48.27	20240108	6270	0.16	20240730	12140	-48.27	20240108	6270	0.16	20240730	5.11	N	263600	500	80 억	121970	N	N	0	N	N
10	20240730	161039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6290	-290	5	-4.41	527089330	82937	237.65	6510	6600	6270	8550	4610	6580	6355.31	0.76	732	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1002	-11.71	0.99	12	0.52	-537.00	6335.00	12140	20240108	-48.19	6270	20240730	0.32	12140	-48.19	20240108	6270	0.32	20240730	12140	-48.19	20240108	6270	0.32	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
11	20240730	151101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6290	-290	5	-4.41	510218800	80255	229.96	6510	6600	6270	8550	4610	6580	6357.47	0.76	1181	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1002	-11.71	0.99	12	0.50	-537.00	6335.00	12140	20240108	-48.19	6270	20240730	0.32	12140	-48.19	20240108	6270	0.32	20240730	12140	-48.19	20240108	6270	0.32	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
12	20240730	141049	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6280	-300	5	-4.56	472276010	74223	212.68	6510	6600	6270	8550	4610	6580	6362.93	0.76	378	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1000	-11.69	0.99	12	0.47	-537.00	6335.00	12140	20240108	-48.27	6270	20240730	0.16	12140	-48.27	20240108	6270	0.16	20240730	12140	-48.27	20240108	6270	0.16	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
13	20240730	131053	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6310	-270	5	-4.10	414584410	65049	186.39	6510	6600	6290	8550	4610	6580	6373.42	0.76	-2572	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1005	-11.75	1.00	12	0.41	-537.00	6335.00	12140	20240108	-48.02	6290	20240730	0.32	12140	-48.02	20240108	6290	0.32	20240730	12140	-48.02	20240108	6290	0.32	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
14	20240730	121044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6330	-250	5	-3.80	267705440	41746	119.62	6510	6600	6300	8550	4610	6580	6412.72	0.76	-19418	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1008	-11.79	1.00	12	0.26	-537.00	6335.00	12140	20240108	-47.86	6300	20240730	0.48	12140	-47.86	20240108	6300	0.48	20240730	12140	-47.86	20240108	6300	0.48	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
15	20240730	111050	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6390	-190	5	-2.89	182873170	28358	81.26	6510	6600	6390	8550	4610	6580	6448.73	0.76	-19303	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1018	-11.90	1.01	12	0.18	-537.00	6335.00	12140	20240108	-47.36	6390	20240730	0.00	12140	-47.36	20240108	6390	0.00	20240730	12140	-47.36	20240108	6390	0.00	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
16	20240730	101101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6410	-170	5	-2.58	131578400	20352	58.32	6510	6600	6410	8550	4610	6580	6465.13	0.76	-15148	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1021	-11.94	1.01	12	0.13	-537.00	6335.00	12140	20240108	-47.20	6410	20240730	0.00	12140	-47.20	20240108	6410	0.00	20240730	12140	-47.20	20240108	6410	0.00	20240730	5.18	N	263600	500	80 억	121001	N	N	0	N	N
17	20240730	091103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-40	5	-0.61	3558920	543	1.56	6510	6600	6510	8550	4610	6580	6554.18	0.76	-221	6693	6636	6543	6486	6393	6665	6515	80	1970	500	4600	10	1	15930310	1042	-12.18	1.03	12	0.00	-537.00	6335.00	12140	20240108	-46.13	6420	20240726	1.87	12140	-46.13	20240108	6420	1.87	20240726	12140	-46.13	20240108	6420	1.87	20240726	5.18	N	263600	500	80 억	121001	N	N	0	N	N
18	20240729	161038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	110	2	1.70	227452080	34872	105.99	6450	6600	6450	8410	4530	6470	6522.48	0.66	15412	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1048	-12.25	1.04	12	0.22	-537.00	6335.00	12140	20240108	-45.80	6420	20240726	2.49	12140	-45.80	20240108	6420	2.49	20240726	12140	-45.80	20240108	6420	2.49	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
19	20240729	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	120	2	1.85	224338340	34399	104.55	6450	6590	6450	8410	4530	6470	6521.65	0.66	15017	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1050	-12.27	1.04	12	0.22	-537.00	6335.00	12140	20240108	-45.72	6420	20240726	2.65	12140	-45.72	20240108	6420	2.65	20240726	12140	-45.72	20240108	6420	2.65	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
20	20240729	141101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	50	2	0.77	171196470	26303	79.95	6450	6580	6450	8410	4530	6470	6508.63	0.66	7909	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1039	-12.14	1.03	12	0.17	-537.00	6335.00	12140	20240108	-46.29	6420	20240726	1.56	12140	-46.29	20240108	6420	1.56	20240726	12140	-46.29	20240108	6420	1.56	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
21	20240729	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	40	2	0.62	149560530	22988	69.87	6450	6580	6450	8410	4530	6470	6506.03	0.66	6469	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1037	-12.12	1.03	12	0.14	-537.00	6335.00	12140	20240108	-46.38	6420	20240726	1.40	12140	-46.38	20240108	6420	1.40	20240726	12140	-46.38	20240108	6420	1.40	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
22	20240729	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	20	2	0.31	132566280	20375	61.93	6450	6580	6450	8410	4530	6470	6506.32	0.66	4530	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1034	-12.09	1.02	12	0.13	-537.00	6335.00	12140	20240108	-46.54	6420	20240726	1.09	12140	-46.54	20240108	6420	1.09	20240726	12140	-46.54	20240108	6420	1.09	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
23	20240729	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	30	2	0.46	104421090	16038	48.75	6450	6580	6450	8410	4530	6470	6510.85	0.66	5154	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1035	-12.10	1.03	12	0.10	-537.00	6335.00	12140	20240108	-46.46	6420	20240726	1.25	12140	-46.46	20240108	6420	1.25	20240726	12140	-46.46	20240108	6420	1.25	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
24	20240729	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	100	2	1.55	88663480	13623	41.41	6450	6580	6450	8410	4530	6470	6508.37	0.66	5167	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1047	-12.23	1.04	12	0.09	-537.00	6335.00	12140	20240108	-45.88	6420	20240726	2.34	12140	-45.88	20240108	6420	2.34	20240726	12140	-45.88	20240108	6420	2.34	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
25	20240729	091043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	30	2	0.46	28234260	4354	13.23	6450	6580	6450	8410	4530	6470	6484.67	0.66	-88	6610	6540	6480	6410	6350	6535	6405	80	1940	500	4520	10	1	15930310	1035	-12.10	1.03	12	0.03	-537.00	6335.00	12140	20240108	-46.46	6420	20240726	1.25	12140	-46.46	20240108	6420	1.25	20240726	12140	-46.46	20240108	6420	1.25	20240726	5.28	N	263600	500	80 억	105674	N	N	0	N	N
26	20240726	161027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6470	-60	5	-0.92	212496990	32750	36.60	6470	6550	6420	8480	4580	6530	6488.50	0.66	572	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1031	-12.05	1.02	12	0.21	-537.00	6335.00	12140	20240108	-46.71	6420	20240726	0.78	12140	-46.71	20240108	6420	0.78	20240726	12140	-46.71	20240108	6420	0.78	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
27	20240726	151037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6470	-60	5	-0.92	209443020	32278	36.07	6470	6550	6420	8480	4580	6530	6488.71	0.66	674	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1031	-12.05	1.02	12	0.20	-537.00	6335.00	12140	20240108	-46.71	6420	20240726	0.78	12140	-46.71	20240108	6420	0.78	20240726	12140	-46.71	20240108	6420	0.78	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
28	20240726	141038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6500	-30	5	-0.46	158603780	24438	27.31	6470	6550	6420	8480	4580	6530	6490.03	0.66	-1921	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1035	-12.10	1.03	12	0.15	-537.00	6335.00	12140	20240108	-46.46	6420	20240726	1.25	12140	-46.46	20240108	6420	1.25	20240726	12140	-46.46	20240108	6420	1.25	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
29	20240726	131039	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6540	10	2	0.15	135614290	20906	23.37	6470	6550	6420	8480	4580	6530	6486.84	0.66	-233	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1042	-12.18	1.03	12	0.13	-537.00	6335.00	12140	20240108	-46.13	6420	20240726	1.87	12140	-46.13	20240108	6420	1.87	20240726	12140	-46.13	20240108	6420	1.87	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
30	20240726	121043	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6520	-10	5	-0.15	115151720	17769	19.86	6470	6550	6420	8480	4580	6530	6480.46	0.66	-340	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1039	-12.14	1.03	12	0.11	-537.00	6335.00	12140	20240108	-46.29	6420	20240726	1.56	12140	-46.29	20240108	6420	1.56	20240726	12140	-46.29	20240108	6420	1.56	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
31	20240726	111044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6500	-30	5	-0.46	91652660	14163	15.83	6470	6530	6420	8480	4580	6530	6471.23	0.66	-1339	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1035	-12.10	1.03	12	0.09	-537.00	6335.00	12140	20240108	-46.46	6420	20240726	1.25	12140	-46.46	20240108	6420	1.25	20240726	12140	-46.46	20240108	6420	1.25	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
32	20240726	101036	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6470	-60	5	-0.92	73845020	11415	12.76	6470	6530	6420	8480	4580	6530	6469.07	0.66	-2332	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1031	-12.05	1.02	12	0.07	-537.00	6335.00	12140	20240108	-46.71	6420	20240726	0.78	12140	-46.71	20240108	6420	0.78	20240726	12140	-46.71	20240108	6420	0.78	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
33	20240726	091035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6460	-70	5	-1.07	14652600	2252	2.52	6470	6530	6460	8480	4580	6530	6506.38	0.66	1409	6870	6700	6580	6410	6290	6640	6350	80	1950	500	4570	10	1	15930310	1029	-12.03	1.02	12	0.01	-537.00	6335.00	12140	20240108	-46.79	6460	20240726	0.00	12140	-46.79	20240108	6460	0.00	20240726	12140	-46.79	20240108	6460	0.00	20240726	5.31	N	263600	500	80 억	104362	N	N	1	N	N
34	20240725	161034	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6530	-240	5	-3.55	580875610	88638	257.84	6680	6750	6460	8800	4740	6770	6554.91	0.56	15562	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1040	-12.16	1.03	12	0.56	-537.00	6335.00	12140	20240108	-46.21	6460	20240725	1.08	12140	-46.21	20240108	6460	1.08	20240725	12140	-46.21	20240108	6460	1.08	20240725	5.37	N	263600	500	80 억	88809	N	N	1	N	N
35	20240725	151048	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6560	-210	5	-3.10	561294490	85626	249.08	6680	6750	6460	8800	4740	6770	6555.19	0.56	15736	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1045	-12.22	1.04	12	0.54	-537.00	6335.00	12140	20240108	-45.96	6460	20240725	1.55	12140	-45.96	20240108	6460	1.55	20240725	12140	-45.96	20240108	6460	1.55	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
36	20240725	141041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6580	-190	5	-2.81	517358800	78933	229.61	6680	6750	6460	8800	4740	6770	6554.40	0.56	13625	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1048	-12.25	1.04	12	0.50	-537.00	6335.00	12140	20240108	-45.80	6460	20240725	1.86	12140	-45.80	20240108	6460	1.86	20240725	12140	-45.80	20240108	6460	1.86	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
37	20240725	131035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6570	-200	5	-2.95	372567920	56830	165.31	6680	6750	6460	8800	4740	6770	6555.83	0.56	3290	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1047	-12.23	1.04	12	0.36	-537.00	6335.00	12140	20240108	-45.88	6460	20240725	1.70	12140	-45.88	20240108	6460	1.70	20240725	12140	-45.88	20240108	6460	1.70	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
38	20240725	121040	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6550	-220	5	-3.25	290382750	44242	128.70	6680	6750	6460	8800	4740	6770	6563.51	0.56	-572	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1043	-12.20	1.03	12	0.28	-537.00	6335.00	12140	20240108	-46.05	6460	20240725	1.39	12140	-46.05	20240108	6460	1.39	20240725	12140	-46.05	20240108	6460	1.39	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
39	20240725	111038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6550	-220	5	-3.25	252831400	38518	112.05	6680	6750	6460	8800	4740	6770	6563.98	0.56	-3862	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1043	-12.20	1.03	12	0.24	-537.00	6335.00	12140	20240108	-46.05	6460	20240725	1.39	12140	-46.05	20240108	6460	1.39	20240725	12140	-46.05	20240108	6460	1.39	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
40	20240725	101032	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6510	-260	5	-3.84	172179470	26138	76.03	6680	6750	6510	8800	4740	6770	6587.32	0.56	-3921	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1037	-12.12	1.03	12	0.16	-537.00	6335.00	12140	20240108	-46.38	6510	20240725	0.00	12140	-46.38	20240108	6510	0.00	20240725	12140	-46.38	20240108	6510	0.00	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
41	20240725	091027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6630	-140	5	-2.07	27686060	4157	12.09	6680	6750	6630	8800	4740	6770	6660.11	0.56	-2336	6916	6842	6746	6672	6576	6880	6710	80	2030	500	4730	10	1	15930310	1056	-12.35	1.05	12	0.03	-537.00	6335.00	12140	20240108	-45.39	6630	20240725	0.00	12140	-45.39	20240108	6630	0.00	20240725	12140	-45.39	20240108	6630	0.00	20240725	5.37	N	263600	500	80 억	88809	N	N	0	N	N
42	20240724	161027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6770	40	2	0.59	229802380	34158	70.62	6650	6820	6650	8740	4720	6730	6727.57	0.50	9082	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1078	-12.61	1.07	12	0.21	-537.00	6335.00	12140	20240108	-44.23	6650	20240724	1.80	12140	-44.23	20240108	6650	1.80	20240724	12140	-44.23	20240108	6650	1.80	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
43	20240724	151043	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6800	70	2	1.04	216187240	32147	66.47	6650	6820	6650	8740	4720	6730	6724.96	0.50	8983	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1083	-12.66	1.07	12	0.20	-537.00	6335.00	12140	20240108	-43.99	6650	20240724	2.26	12140	-43.99	20240108	6650	2.26	20240724	12140	-43.99	20240108	6650	2.26	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
44	20240724	141037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6740	10	2	0.15	188052840	28006	57.90	6650	6790	6650	8740	4720	6730	6714.73	0.50	8547	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1074	-12.55	1.06	12	0.18	-537.00	6335.00	12140	20240108	-44.48	6650	20240724	1.35	12140	-44.48	20240108	6650	1.35	20240724	12140	-44.48	20240108	6650	1.35	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
45	20240724	131042	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6720	-10	5	-0.15	162702330	24244	50.13	6650	6790	6650	8740	4720	6730	6711.03	0.50	6916	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1071	-12.51	1.06	12	0.15	-537.00	6335.00	12140	20240108	-44.65	6650	20240724	1.05	12140	-44.65	20240108	6650	1.05	20240724	12140	-44.65	20240108	6650	1.05	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
46	20240724	121041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6690	-40	5	-0.59	125690130	18730	38.73	6650	6790	6650	8740	4720	6730	6710.63	0.50	5234	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1066	-12.46	1.06	12	0.12	-537.00	6335.00	12140	20240108	-44.89	6650	20240724	0.60	12140	-44.89	20240108	6650	0.60	20240724	12140	-44.89	20240108	6650	0.60	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
47	20240724	111037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6730	0	3	0.00	99759040	14866	30.74	6650	6790	6650	8740	4720	6730	6710.55	0.50	3851	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1072	-12.53	1.06	12	0.09	-537.00	6335.00	12140	20240108	-44.56	6650	20240724	1.20	12140	-44.56	20240108	6650	1.20	20240724	12140	-44.56	20240108	6650	1.20	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
48	20240724	101105	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6720	-10	5	-0.15	54479660	8145	16.84	6650	6730	6650	8740	4720	6730	6688.72	0.50	1833	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1071	-12.51	1.06	12	0.05	-537.00	6335.00	12140	20240108	-44.65	6650	20240724	1.05	12140	-44.65	20240108	6650	1.05	20240724	12140	-44.65	20240108	6650	1.05	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
49	20240724	091028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-30	5	-0.45	10348560	1547	3.20	6650	6720	6650	8740	4720	6730	6689.44	0.50	-113	7010	6870	6760	6620	6510	6815	6565	80	2010	500	4710	10	1	15930310	1067	-12.48	1.06	12	0.01	-537.00	6335.00	12140	20240108	-44.81	6650	20240724	0.75	12140	-44.81	20240108	6650	0.75	20240724	12140	-44.81	20240108	6650	0.75	20240724	5.47	N	263600	500	80 억	79677	N	N	0	N	N
50	20240723	161022	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6730	-20	5	-0.30	323103800	48035	59.35	6760	6900	6650	8770	4730	6750	6726.42	0.50	-1003	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1072	-12.53	1.06	12	0.30	-537.00	6335.00	12140	20240108	-44.56	6650	20240723	1.20	12140	-44.56	20240108	6650	1.20	20240723	12140	-44.56	20240108	6650	1.20	20240723	5.50	N	263600	500	80 억	80069	N	N	1	N	N
51	20240723	151047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6720	-30	5	-0.44	302009310	44890	55.46	6760	6900	6650	8770	4730	6750	6727.76	0.50	-1168	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1071	-12.51	1.06	12	0.28	-537.00	6335.00	12140	20240108	-44.65	6650	20240723	1.05	12140	-44.65	20240108	6650	1.05	20240723	12140	-44.65	20240108	6650	1.05	20240723	5.50	N	263600	500	80 억	80069	N	N	1	N	N
52	20240723	141025	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6750	0	3	0.00	271437090	40340	49.84	6760	6900	6650	8770	4730	6750	6728.73	0.50	-1887	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1075	-12.57	1.07	12	0.25	-537.00	6335.00	12140	20240108	-44.40	6650	20240723	1.50	12140	-44.40	20240108	6650	1.50	20240723	12140	-44.40	20240108	6650	1.50	20240723	5.50	N	263600	500	80 억	80069	N	N	1	N	N
53	20240723	131021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6730	-20	5	-0.30	243401010	36178	44.70	6760	6900	6650	8770	4730	6750	6727.87	0.50	-1629	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1072	-12.53	1.06	12	0.23	-537.00	6335.00	12140	20240108	-44.56	6650	20240723	1.20	12140	-44.56	20240108	6650	1.20	20240723	12140	-44.56	20240108	6650	1.20	20240723	5.50	N	263600	500	80 억	80069	N	N	1	N	N
54	20240723	121028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6710	-40	5	-0.59	225858890	33563	41.47	6760	6900	6650	8770	4730	6750	6729.40	0.50	-2041	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1069	-12.50	1.06	12	0.21	-537.00	6335.00	12140	20240108	-44.73	6650	20240723	0.90	12140	-44.73	20240108	6650	0.90	20240723	12140	-44.73	20240108	6650	0.90	20240723	5.50	N	263600	500	80 억	80069	N	N	1	N	N
55	20240723	111028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-50	5	-0.74	152790550	22650	27.99	6760	6900	6680	8770	4730	6750	6745.72	0.50	-3359	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1067	-12.48	1.06	12	0.14	-537.00	6335.00	12140	20240108	-44.81	6680	20240723	0.30	12140	-44.81	20240108	6680	0.30	20240723	12140	-44.81	20240108	6680	0.30	20240723	5.50	N	263600	500	80 억	80069	N	N	1	N	N
56	20240723	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-20	5	-0.30	81971960	12086	14.93	6760	6900	6730	8770	4730	6750	6782.39	0.50	-1089	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1072	-12.53	1.06	12	0.08	-537.00	6335.00	12140	20240108	-44.56	6710	20240722	0.30	12140	-44.56	20240108	6710	0.30	20240722	12140	-44.56	20240108	6710	0.30	20240722	5.50	N	263600	500	80 억	80069	N	N	1	N	N
57	20240723	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6870	120	2	1.78	18925520	2784	3.44	6760	6900	6760	8770	4730	6750	6797.96	0.50	112	7163	6956	6833	6626	6503	6895	6565	80	2020	500	4720	10	1	15930310	1094	-12.79	1.08	12	0.02	-537.00	6335.00	12140	20240108	-43.41	6710	20240722	2.38	12140	-43.41	20240108	6710	2.38	20240722	12140	-43.41	20240108	6710	2.38	20240722	5.50	N	263600	500	80 억	80069	N	N	1	N	N
58	20240722	161017	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6750	-190	5	-2.74	550311610	80731	166.54	6890	7040	6710	9020	4860	6940	6816.38	0.52	-2424	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1075	-12.57	1.07	12	0.51	-537.00	6335.00	12140	20240108	-44.40	6710	20240722	0.60	12140	-44.40	20240108	6710	0.60	20240722	12140	-44.40	20240108	6710	0.60	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
59	20240722	151026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6750	-190	5	-2.74	528844650	77563	160.01	6890	7040	6710	9020	4860	6940	6818.02	0.52	-2484	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1075	-12.57	1.07	12	0.49	-537.00	6335.00	12140	20240108	-44.40	6710	20240722	0.60	12140	-44.40	20240108	6710	0.60	20240722	12140	-44.40	20240108	6710	0.60	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
60	20240722	141033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6780	-160	5	-2.31	453771080	66497	137.18	6890	7040	6710	9020	4860	6940	6823.67	0.52	-7611	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1080	-12.63	1.07	12	0.42	-537.00	6335.00	12140	20240108	-44.15	6710	20240722	1.04	12140	-44.15	20240108	6710	1.04	20240722	12140	-44.15	20240108	6710	1.04	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
61	20240722	131028	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6740	-200	5	-2.88	428621990	62775	129.50	6890	7040	6710	9020	4860	6940	6827.64	0.52	-9168	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1074	-12.55	1.06	12	0.39	-537.00	6335.00	12140	20240108	-44.48	6710	20240722	0.45	12140	-44.48	20240108	6710	0.45	20240722	12140	-44.48	20240108	6710	0.45	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
62	20240722	121024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6750	-190	5	-2.74	356639020	52083	107.45	6890	7040	6730	9020	4860	6940	6847.25	0.52	-10229	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1075	-12.57	1.07	12	0.33	-537.00	6335.00	12140	20240108	-44.40	6730	20240722	0.30	12140	-44.40	20240108	6730	0.30	20240722	12140	-44.40	20240108	6730	0.30	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
63	20240722	111024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6760	-180	5	-2.59	303427050	44213	91.21	6890	7040	6760	9020	4860	6940	6862.58	0.52	-12156	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1077	-12.59	1.07	12	0.28	-537.00	6335.00	12140	20240108	-44.32	6760	20240722	0.00	12140	-44.32	20240108	6760	0.00	20240722	12140	-44.32	20240108	6760	0.00	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
64	20240722	101024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6880	-60	5	-0.86	169254670	24528	50.60	6890	7040	6840	9020	4860	6940	6900.22	0.52	-12475	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1096	-12.81	1.09	12	0.15	-537.00	6335.00	12140	20240108	-43.33	6840	20240722	0.58	12140	-43.33	20240108	6840	0.58	20240722	12140	-43.33	20240108	6840	0.58	20240722	5.51	N	263600	500	80 억	82489	N	N	1	N	N
65	20240722	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	-20	5	-0.29	5953690	858	1.77	6890	7040	6890	9020	4860	6940	6938.83	0.52	-6	7040	6990	6960	6910	6880	6975	6895	80	2080	500	4850	10	1	15930310	1102	-12.89	1.09	12	0.01	-537.00	6335.00	12140	20240108	-43.00	6880	20231027	0.58	12140	-43.00	20240108	6890	0.44	20240722	12140	-43.00	20240108	6880	0.58	20231027	5.51	N	263600	500	80 억	82489	N	N	1	N	N
66	20240719	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	-70	5	-1.00	334582410	48090	68.41	6960	7010	6930	9110	4910	7010	6957.49	0.50	3051	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1106	-12.92	1.10	12	0.30	-537.00	6335.00	12140	20240108	-42.83	6880	20231027	0.87	12140	-42.83	20240108	6930	0.14	20240719	12140	-42.83	20240108	6880	0.87	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
67	20240719	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	-40	5	-0.57	315506430	45342	64.50	6960	7010	6930	9110	4910	7010	6958.37	0.50	3089	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1110	-12.98	1.10	12	0.28	-537.00	6335.00	12140	20240108	-42.59	6880	20231027	1.31	12140	-42.59	20240108	6930	0.58	20240719	12140	-42.59	20240108	6880	1.31	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
68	20240719	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6960	-50	5	-0.71	269716550	38755	55.13	6960	7010	6930	9110	4910	7010	6959.53	0.50	-216	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1109	-12.96	1.10	12	0.24	-537.00	6335.00	12140	20240108	-42.67	6880	20231027	1.16	12140	-42.67	20240108	6930	0.43	20240719	12140	-42.67	20240108	6880	1.16	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
69	20240719	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	-70	5	-1.00	227426580	32658	46.46	6960	7010	6930	9110	4910	7010	6963.89	0.50	-2230	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1106	-12.92	1.10	12	0.21	-537.00	6335.00	12140	20240108	-42.83	6880	20231027	0.87	12140	-42.83	20240108	6930	0.14	20240719	12140	-42.83	20240108	6880	0.87	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
70	20240719	121000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	-60	5	-0.86	214570540	30806	43.82	6960	7010	6930	9110	4910	7010	6965.22	0.50	-2355	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1107	-12.94	1.10	12	0.19	-537.00	6335.00	12140	20240108	-42.75	6880	20231027	1.02	12140	-42.75	20240108	6930	0.29	20240719	12140	-42.75	20240108	6880	1.02	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
71	20240719	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	-60	5	-0.86	175448920	25173	35.81	6960	7010	6950	9110	4910	7010	6969.73	0.50	-2859	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1107	-12.94	1.10	12	0.16	-537.00	6335.00	12140	20240108	-42.75	6880	20231027	1.02	12140	-42.75	20240108	6950	0.00	20240719	12140	-42.75	20240108	6880	1.02	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
72	20240719	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-20	5	-0.29	115904870	16622	23.64	6960	7010	6950	9110	4910	7010	6972.98	0.50	-2700	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1114	-13.02	1.10	12	0.10	-537.00	6335.00	12140	20240108	-42.42	6880	20231027	1.60	12140	-42.42	20240108	6950	0.58	20240719	12140	-42.42	20240108	6880	1.60	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
73	20240719	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-20	5	-0.29	22874590	3281	4.67	6960	7000	6950	9110	4910	7010	6971.83	0.50	835	7150	7080	7020	6950	6890	7075	6945	80	2100	500	4900	10	1	15930310	1114	-13.02	1.10	12	0.02	-537.00	6335.00	12140	20240108	-42.42	6880	20231027	1.60	12140	-42.42	20240108	6950	0.58	20240719	12140	-42.42	20240108	6880	1.60	20231027	5.55	N	263600	500	80 억	79439	N	N	1	N	N
74	20240718	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	-90	5	-1.27	491162590	70252	156.97	7010	7090	6960	9230	4970	7100	6991.44	0.57	-10707	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1117	-13.05	1.11	12	0.44	-537.00	6335.00	12140	20240108	-42.26	6880	20231027	1.89	12140	-42.26	20240108	6960	0.72	20240718	12140	-42.26	20240108	6880	1.89	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
75	20240718	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-100	5	-1.41	478536580	68450	152.94	7010	7090	6960	9230	4970	7100	6991.04	0.57	-10744	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1115	-13.04	1.10	12	0.43	-537.00	6335.00	12140	20240108	-42.34	6880	20231027	1.74	12140	-42.34	20240108	6960	0.57	20240718	12140	-42.34	20240108	6880	1.74	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
76	20240718	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-100	5	-1.41	452988900	64795	144.77	7010	7090	6960	9230	4970	7100	6991.11	0.57	-10936	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1115	-13.04	1.10	12	0.41	-537.00	6335.00	12140	20240108	-42.34	6880	20231027	1.74	12140	-42.34	20240108	6960	0.57	20240718	12140	-42.34	20240108	6880	1.74	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
77	20240718	130955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-110	5	-1.55	338091480	48315	107.95	7010	7090	6970	9230	4970	7100	6997.65	0.57	-5819	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1114	-13.02	1.10	12	0.30	-537.00	6335.00	12140	20240108	-42.42	6880	20231027	1.60	12140	-42.42	20240108	6970	0.29	20240718	12140	-42.42	20240108	6880	1.60	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
78	20240718	120956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-100	5	-1.41	311191950	44468	99.36	7010	7090	6970	9230	4970	7100	6998.11	0.57	-6015	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1115	-13.04	1.10	12	0.28	-537.00	6335.00	12140	20240108	-42.34	6880	20231027	1.74	12140	-42.34	20240108	6970	0.43	20240718	12140	-42.34	20240108	6880	1.74	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
79	20240718	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-110	5	-1.55	237211190	33875	75.69	7010	7090	6970	9230	4970	7100	7002.54	0.57	-5576	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1114	-13.02	1.10	12	0.21	-537.00	6335.00	12140	20240108	-42.42	6880	20231027	1.60	12140	-42.42	20240108	6970	0.29	20240718	12140	-42.42	20240108	6880	1.60	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
80	20240718	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-110	5	-1.55	164388330	23465	52.43	7010	7090	6970	9230	4970	7100	7005.68	0.57	-5431	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1114	-13.02	1.10	12	0.15	-537.00	6335.00	12140	20240108	-42.42	6880	20231027	1.60	12140	-42.42	20240108	6970	0.29	20240718	12140	-42.42	20240108	6880	1.60	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
81	20240718	091003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-100	5	-1.41	37054070	5282	11.80	7010	7090	7000	9230	4970	7100	7015.16	0.57	-2978	7353	7226	7163	7036	6973	7195	7005	80	2130	500	4970	10	1	15930310	1115	-13.04	1.10	12	0.03	-537.00	6335.00	12140	20240108	-42.34	6880	20231027	1.74	12140	-42.34	20240108	7000	0.00	20240718	12140	-42.34	20240108	6880	1.74	20231027	5.67	N	263600	500	80 억	90175	N	N	1	N	N
82	20240717	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-50	5	-0.70	306985490	42862	45.58	7230	7290	7100	9290	5010	7150	7162.18	0.60	-6161	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1131	-13.22	1.12	12	0.27	-537.00	6335.00	12140	20240108	-41.52	6880	20231027	3.20	12140	-41.52	20240108	7020	1.14	20240716	12140	-41.52	20240108	6880	3.20	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
83	20240717	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7110	-40	5	-0.56	262713040	36632	38.96	7230	7290	7110	9290	5010	7150	7171.68	0.60	-5506	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1133	-13.24	1.12	12	0.23	-537.00	6335.00	12140	20240108	-41.43	6880	20231027	3.34	12140	-41.43	20240108	7020	1.28	20240716	12140	-41.43	20240108	6880	3.34	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
84	20240717	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	20	2	0.28	188307480	26210	27.87	7230	7290	7140	9290	5010	7150	7184.57	0.60	-635	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1142	-13.35	1.13	12	0.16	-537.00	6335.00	12140	20240108	-40.94	6880	20231027	4.22	12140	-40.94	20240108	7020	2.14	20240716	12140	-40.94	20240108	6880	4.22	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
85	20240717	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	10	2	0.14	167806820	23350	24.83	7230	7290	7140	9290	5010	7150	7186.59	0.60	-746	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1141	-13.33	1.13	12	0.15	-537.00	6335.00	12140	20240108	-41.02	6880	20231027	4.07	12140	-41.02	20240108	7020	1.99	20240716	12140	-41.02	20240108	6880	4.07	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
86	20240717	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	10	2	0.14	146013260	20304	21.59	7230	7290	7150	9290	5010	7150	7191.35	0.60	-932	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1141	-13.33	1.13	12	0.13	-537.00	6335.00	12140	20240108	-41.02	6880	20231027	4.07	12140	-41.02	20240108	7020	1.99	20240716	12140	-41.02	20240108	6880	4.07	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
87	20240717	111048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	30	2	0.42	100234980	13915	14.80	7230	7290	7150	9290	5010	7150	7203.38	0.60	-1608	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1144	-13.37	1.13	12	0.09	-537.00	6335.00	12140	20240108	-40.86	6880	20231027	4.36	12140	-40.86	20240108	7020	2.28	20240716	12140	-40.86	20240108	6880	4.36	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
88	20240717	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	70	2	0.98	56858470	7876	8.38	7230	7290	7150	9290	5010	7150	7219.21	0.60	-1189	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1150	-13.45	1.14	12	0.05	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7020	2.85	20240716	12140	-40.53	20240108	6880	4.94	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
89	20240717	090848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	70	2	0.98	6266290	870	0.93	7230	7240	7150	9290	5010	7150	7202.63	0.60	-292	7556	7352	7186	6982	6816	7270	6900	80	2140	500	5000	10	1	15930310	1150	-13.45	1.14	12	0.01	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7020	2.85	20240716	12140	-40.53	20240108	6880	4.94	20231027	5.64	N	263600	500	80 억	96185	N	N	1	N	N
90	20240716	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	-220	5	-2.99	674663230	93828	325.72	7310	7390	7020	9580	5160	7370	7190.43	0.55	8590	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1139	-13.31	1.13	12	0.59	-537.00	6335.00	12140	20240108	-41.10	6880	20231027	3.92	12140	-41.10	20240108	7020	1.85	20240716	12140	-41.10	20240108	6880	3.92	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
91	20240716	151101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-210	5	-2.85	633676190	88091	305.81	7310	7390	7020	9580	5160	7370	7193.43	0.55	6699	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1141	-13.33	1.13	12	0.55	-537.00	6335.00	12140	20240108	-41.02	6880	20231027	4.07	12140	-41.02	20240108	7020	1.99	20240716	12140	-41.02	20240108	6880	4.07	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
92	20240716	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-170	5	-2.31	421363450	58403	202.75	7310	7390	7020	9580	5160	7370	7214.76	0.55	-3991	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1147	-13.41	1.14	12	0.37	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7020	2.56	20240716	12140	-40.69	20240108	6880	4.65	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
93	20240716	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-180	5	-2.44	400634930	55525	192.75	7310	7390	7020	9580	5160	7370	7215.40	0.55	-4281	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1145	-13.39	1.13	12	0.35	-537.00	6335.00	12140	20240108	-40.77	6880	20231027	4.51	12140	-40.77	20240108	7020	2.42	20240716	12140	-40.77	20240108	6880	4.51	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
94	20240716	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-170	5	-2.31	370598890	51348	178.25	7310	7390	7020	9580	5160	7370	7217.40	0.55	-4506	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1147	-13.41	1.14	12	0.32	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7020	2.56	20240716	12140	-40.69	20240108	6880	4.65	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
95	20240716	111054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-190	5	-2.58	347052940	48078	166.90	7310	7390	7020	9580	5160	7370	7218.54	0.55	-3913	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1144	-13.37	1.13	12	0.30	-537.00	6335.00	12140	20240108	-40.86	6880	20231027	4.36	12140	-40.86	20240108	7020	2.28	20240716	12140	-40.86	20240108	6880	4.36	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
96	20240716	101055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-100	5	-1.36	140610410	19238	66.78	7310	7390	7260	9580	5160	7370	7308.99	0.55	-6864	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1158	-13.54	1.15	12	0.12	-537.00	6335.00	12140	20240108	-40.12	6880	20231027	5.67	12140	-40.12	20240108	7120	2.11	20240704	12140	-40.12	20240108	6880	5.67	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
97	20240716	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	-60	5	-0.81	14437000	1972	6.85	7310	7390	7310	9580	5160	7370	7320.99	0.55	92	7423	7396	7353	7326	7283	7410	7340	80	2210	500	5150	10	1	15930310	1165	-13.61	1.15	12	0.01	-537.00	6335.00	12140	20240108	-39.79	6880	20231027	6.25	12140	-39.79	20240108	7120	2.67	20240704	12140	-39.79	20240108	6880	6.25	20231027	5.66	N	263600	500	80 억	87128	N	N	1	N	N
98	20240715	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	50	2	0.68	211527100	28771	99.90	7350	7380	7310	9510	5130	7320	7352.09	0.53	2542	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1174	-13.72	1.16	12	0.18	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7120	3.51	20240704	12140	-39.29	20240108	6880	7.12	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
99	20240715	151045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	50	2	0.68	205820090	27995	97.20	7350	7380	7310	9510	5130	7320	7352.03	0.53	2553	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1174	-13.72	1.16	12	0.18	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7120	3.51	20240704	12140	-39.29	20240108	6880	7.12	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
100	20240715	141042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	50	2	0.68	151720150	20638	71.66	7350	7380	7310	9510	5130	7320	7351.49	0.53	1188	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1174	-13.72	1.16	12	0.13	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7120	3.51	20240704	12140	-39.29	20240108	6880	7.12	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
101	20240715	131044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	40	2	0.55	143634100	19540	67.84	7350	7380	7310	9510	5130	7320	7350.77	0.53	1102	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1172	-13.71	1.16	12	0.12	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7120	3.37	20240704	12140	-39.37	20240108	6880	6.98	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
102	20240715	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	60	2	0.82	137067030	18648	64.75	7350	7380	7310	9510	5130	7320	7350.23	0.53	1002	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1176	-13.74	1.16	12	0.12	-537.00	6335.00	12140	20240108	-39.21	6880	20231027	7.27	12140	-39.21	20240108	7120	3.65	20240704	12140	-39.21	20240108	6880	7.27	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
103	20240715	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	20	2	0.27	94907510	12911	44.83	7350	7380	7310	9510	5130	7320	7350.90	0.53	60	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1169	-13.67	1.16	12	0.08	-537.00	6335.00	12140	20240108	-39.54	6880	20231027	6.69	12140	-39.54	20240108	7120	3.09	20240704	12140	-39.54	20240108	6880	6.69	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
104	20240715	101042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	40	2	0.55	57618100	7840	27.22	7350	7370	7310	9510	5130	7320	7349.25	0.53	-301	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1172	-13.71	1.16	12	0.05	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7120	3.37	20240704	12140	-39.37	20240108	6880	6.98	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
105	20240715	091044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	50	2	0.68	20393780	2775	9.64	7350	7370	7310	9510	5130	7320	7349.11	0.53	-274	7420	7370	7280	7230	7140	7395	7255	80	2190	500	5120	10	1	15930310	1174	-13.72	1.16	12	0.02	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7120	3.51	20240704	12140	-39.29	20240108	6880	7.12	20231027	5.62	N	263600	500	80 억	84587	N	N	1	N	N
106	20240712	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	20	2	0.27	209318190	28791	43.46	7300	7330	7190	9490	5110	7300	7270.17	0.49	7489	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1166	-13.63	1.16	12	0.18	-537.00	6335.00	12140	20240108	-39.70	6880	20231027	6.40	12140	-39.70	20240108	7120	2.81	20240704	12140	-39.70	20240108	6880	6.40	20231027	5.58	N	263600	500	80 억	77407	N	N	1	N	N
107	20240712	151042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	0	3	0.00	193602070	26641	40.21	7300	7330	7190	9490	5110	7300	7267.07	0.49	6712	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1163	-13.59	1.15	12	0.17	-537.00	6335.00	12140	20240108	-39.87	6880	20231027	6.10	12140	-39.87	20240108	7120	2.53	20240704	12140	-39.87	20240108	6880	6.10	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
108	20240712	141044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	0	3	0.00	152903990	21069	31.80	7300	7310	7190	9490	5110	7300	7257.30	0.49	4671	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1163	-13.59	1.15	12	0.13	-537.00	6335.00	12140	20240108	-39.87	6880	20231027	6.10	12140	-39.87	20240108	7120	2.53	20240704	12140	-39.87	20240108	6880	6.10	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
109	20240712	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	10	2	0.14	131785040	18170	27.42	7300	7310	7190	9490	5110	7300	7252.89	0.49	3091	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1165	-13.61	1.15	12	0.11	-537.00	6335.00	12140	20240108	-39.79	6880	20231027	6.25	12140	-39.79	20240108	7120	2.67	20240704	12140	-39.79	20240108	6880	6.25	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
110	20240712	121040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-50	5	-0.68	98639070	13618	20.55	7300	7300	7190	9490	5110	7300	7243.29	0.49	-202	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1155	-13.50	1.14	12	0.09	-537.00	6335.00	12140	20240108	-40.28	6880	20231027	5.38	12140	-40.28	20240108	7120	1.83	20240704	12140	-40.28	20240108	6880	5.38	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
111	20240712	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	0	3	0.00	81427040	11251	16.98	7300	7300	7190	9490	5110	7300	7237.32	0.49	-632	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1163	-13.59	1.15	12	0.07	-537.00	6335.00	12140	20240108	-39.87	6880	20231027	6.10	12140	-39.87	20240108	7120	2.53	20240704	12140	-39.87	20240108	6880	6.10	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
112	20240712	101038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-90	5	-1.23	52398010	7247	10.94	7300	7300	7190	9490	5110	7300	7230.30	0.49	-564	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1149	-13.43	1.14	12	0.05	-537.00	6335.00	12140	20240108	-40.61	6880	20231027	4.80	12140	-40.61	20240108	7120	1.26	20240704	12140	-40.61	20240108	6880	4.80	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
113	20240712	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-80	5	-1.10	19480330	2697	4.07	7300	7300	7190	9490	5110	7300	7222.96	0.49	-806	7506	7402	7326	7222	7146	7365	7185	80	2190	500	5110	10	1	15930310	1150	-13.45	1.14	12	0.02	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7120	1.40	20240704	12140	-40.53	20240108	6880	4.94	20231027	5.58	N	263600	500	80 억	77407	N	N	3	N	N
114	20240711	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	70	2	0.97	485436780	66238	172.90	7380	7430	7250	9390	5070	7230	7328.68	0.42	9998	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1163	-13.59	1.15	12	0.42	-537.00	6335.00	12140	20240108	-39.87	6880	20231027	6.10	12140	-39.87	20240108	7120	2.53	20240704	12140	-39.87	20240108	6880	6.10	20231027	5.54	N	263600	500	80 억	67495	N	N	3	N	N
115	20240711	151037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	50	2	0.69	473761410	64636	168.72	7380	7430	7250	9390	5070	7230	7329.68	0.42	10455	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1160	-13.56	1.15	12	0.41	-537.00	6335.00	12140	20240108	-40.03	6880	20231027	5.81	12140	-40.03	20240108	7120	2.25	20240704	12140	-40.03	20240108	6880	5.81	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
116	20240711	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	80	2	1.11	465225650	63465	165.66	7380	7430	7250	9390	5070	7230	7330.43	0.42	10527	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1165	-13.61	1.15	12	0.40	-537.00	6335.00	12140	20240108	-39.79	6880	20231027	6.25	12140	-39.79	20240108	7120	2.67	20240704	12140	-39.79	20240108	6880	6.25	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
117	20240711	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	40	2	0.55	410471200	55933	146.00	7380	7430	7260	9390	5070	7230	7338.62	0.42	10835	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1158	-13.54	1.15	12	0.35	-537.00	6335.00	12140	20240108	-40.12	6880	20231027	5.67	12140	-40.12	20240108	7120	2.11	20240704	12140	-40.12	20240108	6880	5.67	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
118	20240711	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	80	2	1.11	354198060	48208	125.84	7380	7430	7290	9390	5070	7230	7347.29	0.42	9483	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1165	-13.61	1.15	12	0.30	-537.00	6335.00	12140	20240108	-39.79	6880	20231027	6.25	12140	-39.79	20240108	7120	2.67	20240704	12140	-39.79	20240108	6880	6.25	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
119	20240711	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	90	2	1.24	301552880	41012	107.05	7380	7430	7290	9390	5070	7230	7352.80	0.42	9007	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1166	-13.63	1.16	12	0.26	-537.00	6335.00	12140	20240108	-39.70	6880	20231027	6.40	12140	-39.70	20240108	7120	2.81	20240704	12140	-39.70	20240108	6880	6.40	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
120	20240711	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	120	2	1.66	232103620	31525	82.29	7380	7430	7290	9390	5070	7230	7362.53	0.42	8542	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1171	-13.69	1.16	12	0.20	-537.00	6335.00	12140	20240108	-39.46	6880	20231027	6.83	12140	-39.46	20240108	7120	3.23	20240704	12140	-39.46	20240108	6880	6.83	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
121	20240711	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	170	2	2.35	51371260	6964	18.18	7380	7430	7290	9390	5070	7230	7376.69	0.42	2659	7370	7300	7230	7160	7090	7335	7195	80	2160	500	5060	10	1	15930310	1179	-13.78	1.17	12	0.04	-537.00	6335.00	12140	20240108	-39.04	6880	20231027	7.56	12140	-39.04	20240108	7120	3.93	20240704	12140	-39.04	20240108	6880	7.56	20231027	5.54	N	263600	500	80 억	67495	N	N	2	N	N
122	20240710	161027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	0	3	0.00	271609390	37660	51.91	7210	7300	7160	9390	5070	7230	7212.14	0.40	3876	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1152	-13.46	1.14	12	0.24	-537.00	6335.00	12140	20240108	-40.44	6880	20231027	5.09	12140	-40.44	20240108	7120	1.54	20240704	12140	-40.44	20240108	6880	5.09	20231027	5.47	N	263600	500	80 억	63654	N	N	2	N	N
123	20240710	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	40	2	0.55	259122900	35943	49.55	7210	7300	7160	9390	5070	7230	7209.27	0.40	3996	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1158	-13.54	1.15	12	0.23	-537.00	6335.00	12140	20240108	-40.12	6880	20231027	5.67	12140	-40.12	20240108	7120	2.11	20240704	12140	-40.12	20240108	6880	5.67	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
124	20240710	141031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	40	2	0.55	230836690	32041	44.17	7210	7300	7160	9390	5070	7230	7204.42	0.40	2186	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1158	-13.54	1.15	12	0.20	-537.00	6335.00	12140	20240108	-40.12	6880	20231027	5.67	12140	-40.12	20240108	7120	2.11	20240704	12140	-40.12	20240108	6880	5.67	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
125	20240710	131030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	60	2	0.83	196960780	27370	37.73	7210	7290	7160	9390	5070	7230	7196.23	0.40	1151	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1161	-13.58	1.15	12	0.17	-537.00	6335.00	12140	20240108	-39.95	6880	20231027	5.96	12140	-39.95	20240108	7120	2.39	20240704	12140	-39.95	20240108	6880	5.96	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
126	20240710	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-30	5	-0.41	175840370	24446	33.70	7210	7240	7160	9390	5070	7230	7193.01	0.40	-340	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1147	-13.41	1.14	12	0.15	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7120	1.12	20240704	12140	-40.69	20240108	6880	4.65	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
127	20240710	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-10	5	-0.14	116910610	16263	22.42	7210	7240	7160	9390	5070	7230	7188.75	0.40	-3015	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1150	-13.45	1.14	12	0.10	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7120	1.40	20240704	12140	-40.53	20240108	6880	4.94	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
128	20240710	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-40	5	-0.55	81426830	11338	15.63	7210	7240	7160	9390	5070	7230	7181.76	0.40	-2640	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1145	-13.39	1.13	12	0.07	-537.00	6335.00	12140	20240108	-40.77	6880	20231027	4.51	12140	-40.77	20240108	7120	0.98	20240704	12140	-40.77	20240108	6880	4.51	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
129	20240710	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-40	5	-0.55	20863370	2898	3.99	7210	7240	7180	9390	5070	7230	7199.23	0.40	-2086	7523	7376	7273	7126	7023	7325	7075	80	2160	500	5060	10	1	15930310	1145	-13.39	1.13	12	0.02	-537.00	6335.00	12140	20240108	-40.77	6880	20231027	4.51	12140	-40.77	20240108	7120	0.98	20240704	12140	-40.77	20240108	6880	4.51	20231027	5.47	N	263600	500	80 억	63654	N	N	3	N	N
130	20240709	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	-80	5	-1.09	525700890	72457	152.30	7310	7420	7170	9500	5120	7310	7255.50	0.44	-7090	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1152	-13.46	1.14	12	0.45	-537.00	6335.00	12140	20240108	-40.44	6880	20231027	5.09	12140	-40.44	20240108	7120	1.54	20240704	12140	-40.44	20240108	6880	5.09	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
131	20240709	151030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	-80	5	-1.09	508912340	70132	147.41	7310	7420	7170	9500	5120	7310	7256.49	0.44	-6905	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1152	-13.46	1.14	12	0.44	-537.00	6335.00	12140	20240108	-40.44	6880	20231027	5.09	12140	-40.44	20240108	7120	1.54	20240704	12140	-40.44	20240108	6880	5.09	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
132	20240709	141029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-130	5	-1.78	456134640	62801	132.00	7310	7420	7170	9500	5120	7310	7263.17	0.44	-10666	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1144	-13.37	1.13	12	0.39	-537.00	6335.00	12140	20240108	-40.86	6880	20231027	4.36	12140	-40.86	20240108	7120	0.84	20240704	12140	-40.86	20240108	6880	4.36	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
133	20240709	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	-80	5	-1.09	327880750	44970	94.52	7310	7420	7220	9500	5120	7310	7291.10	0.44	-9480	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1152	-13.46	1.14	12	0.28	-537.00	6335.00	12140	20240108	-40.44	6880	20231027	5.09	12140	-40.44	20240108	7120	1.54	20240704	12140	-40.44	20240108	6880	5.09	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
134	20240709	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-60	5	-0.82	241592910	33058	69.49	7310	7420	7240	9500	5120	7310	7308.15	0.44	-9476	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1155	-13.50	1.14	12	0.21	-537.00	6335.00	12140	20240108	-40.28	6880	20231027	5.38	12140	-40.28	20240108	7120	1.83	20240704	12140	-40.28	20240108	6880	5.38	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
135	20240709	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-60	5	-0.82	140573730	19125	40.20	7310	7420	7250	9500	5120	7310	7350.26	0.44	-8586	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1155	-13.50	1.14	12	0.12	-537.00	6335.00	12140	20240108	-40.28	6880	20231027	5.38	12140	-40.28	20240108	7120	1.83	20240704	12140	-40.28	20240108	6880	5.38	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
136	20240709	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	40	2	0.55	84768650	11485	24.14	7310	7420	7310	9500	5120	7310	7380.81	0.44	-5050	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1171	-13.69	1.16	12	0.07	-537.00	6335.00	12140	20240108	-39.46	6880	20231027	6.83	12140	-39.46	20240108	7120	3.23	20240704	12140	-39.46	20240108	6880	6.83	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
137	20240709	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	60	2	0.82	13227210	1797	3.78	7310	7400	7310	9500	5120	7310	7360.72	0.44	-1075	7463	7386	7283	7206	7103	7425	7245	80	2190	500	5110	10	1	15930310	1174	-13.72	1.16	12	0.01	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7120	3.51	20240704	12140	-39.29	20240108	6880	7.12	20231027	5.50	N	263600	500	80 억	70600	N	N	3	N	N
138	20240708	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	120	2	1.67	344718800	47474	123.50	7200	7360	7180	9340	5040	7190	7261.20	0.40	6799	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1165	-13.61	1.15	12	0.30	-537.00	6335.00	12140	20240108	-39.79	6880	20231027	6.25	12140	-39.79	20240108	7120	2.67	20240704	12140	-39.79	20240108	6880	6.25	20231027	5.50	N	263600	500	80 억	63528	N	N	3	N	N
139	20240708	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	110	2	1.53	332179680	45758	119.03	7200	7360	7180	9340	5040	7190	7259.49	0.40	6580	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1163	-13.59	1.15	12	0.29	-537.00	6335.00	12140	20240108	-39.87	6880	20231027	6.10	12140	-39.87	20240108	7120	2.53	20240704	12140	-39.87	20240108	6880	6.10	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
140	20240708	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	130	2	1.81	322527390	44435	115.59	7200	7360	7180	9340	5040	7190	7258.41	0.40	5857	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1166	-13.63	1.16	12	0.28	-537.00	6335.00	12140	20240108	-39.70	6880	20231027	6.40	12140	-39.70	20240108	7120	2.81	20240704	12140	-39.70	20240108	6880	6.40	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
141	20240708	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	100	2	1.39	278640650	38419	99.94	7200	7360	7180	9340	5040	7190	7252.68	0.40	1605	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1161	-13.58	1.15	12	0.24	-537.00	6335.00	12140	20240108	-39.95	6880	20231027	5.96	12140	-39.95	20240108	7120	2.39	20240704	12140	-39.95	20240108	6880	5.96	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
142	20240708	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	140	2	1.95	243668990	33624	87.47	7200	7360	7180	9340	5040	7190	7246.88	0.40	1258	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1168	-13.65	1.16	12	0.21	-537.00	6335.00	12140	20240108	-39.62	6880	20231027	6.54	12140	-39.62	20240108	7120	2.95	20240704	12140	-39.62	20240108	6880	6.54	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
143	20240708	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	60	2	0.83	171635720	23776	61.85	7200	7350	7180	9340	5040	7190	7218.86	0.40	1720	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1155	-13.50	1.14	12	0.15	-537.00	6335.00	12140	20240108	-40.28	6880	20231027	5.38	12140	-40.28	20240108	7120	1.83	20240704	12140	-40.28	20240108	6880	5.38	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
144	20240708	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	50	2	0.70	126440470	17522	45.58	7200	7350	7180	9340	5040	7190	7216.10	0.40	147	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1153	-13.48	1.14	12	0.11	-537.00	6335.00	12140	20240108	-40.36	6880	20231027	5.23	12140	-40.36	20240108	7120	1.69	20240704	12140	-40.36	20240108	6880	5.23	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
145	20240708	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	50	2	0.70	6978000	962	2.50	7200	7350	7200	9340	5040	7190	7253.64	0.40	184	7363	7276	7223	7136	7083	7320	7180	80	2150	500	5030	10	1	15930310	1153	-13.48	1.14	12	0.01	-537.00	6335.00	12140	20240108	-40.36	6880	20231027	5.23	12140	-40.36	20240108	7120	1.69	20240704	12140	-40.36	20240108	6880	5.23	20231027	5.50	N	263600	500	80 억	63528	N	N	4	N	N
146	20240705	161015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-20	5	-0.28	277400640	38413	88.07	7170	7310	7170	9370	5050	7210	7221.53	0.39	1428	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1145	-13.39	1.13	12	0.24	-537.00	6335.00	12140	20240108	-40.77	6880	20231027	4.51	12140	-40.77	20240108	7120	0.98	20240704	12140	-40.77	20240108	6880	4.51	20231027	5.63	N	263600	500	80 억	62041	N	N	4	N	N
147	20240705	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	10	2	0.14	263438940	36472	83.62	7170	7310	7170	9370	5050	7210	7223.05	0.39	1455	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1150	-13.45	1.14	12	0.23	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7120	1.40	20240704	12140	-40.53	20240108	6880	4.94	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
148	20240705	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	40	2	0.55	179464410	24809	56.88	7170	7310	7170	9370	5050	7210	7233.84	0.39	2181	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1155	-13.50	1.14	12	0.16	-537.00	6335.00	12140	20240108	-40.28	6880	20231027	5.38	12140	-40.28	20240108	7120	1.83	20240704	12140	-40.28	20240108	6880	5.38	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
149	20240705	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	10	2	0.14	150312660	20781	47.64	7170	7310	7170	9370	5050	7210	7233.18	0.39	2970	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1150	-13.45	1.14	12	0.13	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7120	1.40	20240704	12140	-40.53	20240108	6880	4.94	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
150	20240705	121019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	60	2	0.83	117958590	16307	37.39	7170	7310	7170	9370	5050	7210	7233.62	0.39	1561	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1158	-13.54	1.15	12	0.10	-537.00	6335.00	12140	20240108	-40.12	6880	20231027	5.67	12140	-40.12	20240108	7120	2.11	20240704	12140	-40.12	20240108	6880	5.67	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
151	20240705	111015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	30	2	0.42	101937420	14087	32.30	7170	7310	7170	9370	5050	7210	7236.28	0.39	1469	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1153	-13.48	1.14	12	0.09	-537.00	6335.00	12140	20240108	-40.36	6880	20231027	5.23	12140	-40.36	20240108	7120	1.69	20240704	12140	-40.36	20240108	6880	5.23	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
152	20240705	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	70	2	0.97	77084400	10657	24.43	7170	7310	7170	9370	5050	7210	7233.22	0.39	1674	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1160	-13.56	1.15	12	0.07	-537.00	6335.00	12140	20240108	-40.03	6880	20231027	5.81	12140	-40.03	20240108	7120	2.25	20240704	12140	-40.03	20240108	6880	5.81	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
153	20240705	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-10	5	-0.14	14499370	2019	4.63	7170	7250	7170	9370	5050	7210	7181.46	0.39	142	7323	7266	7193	7136	7063	7295	7165	80	2160	500	5040	10	1	15930310	1147	-13.41	1.14	12	0.01	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7120	1.12	20240704	12140	-40.69	20240108	6880	4.65	20231027	5.63	N	263600	500	80 억	62041	N	N	2	N	N
154	20240704	161011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	30	2	0.42	311810230	43445	56.09	7200	7250	7120	9330	5030	7180	7177.13	0.34	8212	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1149	-13.43	1.14	12	0.27	-537.00	6335.00	12140	20240108	-40.61	6880	20231027	4.80	12140	-40.61	20240108	7120	1.26	20240704	12140	-40.61	20240108	6880	4.80	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
155	20240704	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	30	2	0.42	294028300	40977	52.91	7200	7250	7120	9330	5030	7180	7175.45	0.34	6995	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1149	-13.43	1.14	12	0.26	-537.00	6335.00	12140	20240108	-40.61	6880	20231027	4.80	12140	-40.61	20240108	7120	1.26	20240704	12140	-40.61	20240108	6880	4.80	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
156	20240704	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	60	2	0.84	269851240	37633	48.59	7200	7250	7120	9330	5030	7180	7170.60	0.34	7603	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1153	-13.48	1.14	12	0.24	-537.00	6335.00	12140	20240108	-40.36	6880	20231027	5.23	12140	-40.36	20240108	7120	1.69	20240704	12140	-40.36	20240108	6880	5.23	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
157	20240704	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	0	3	0.00	186459560	26040	33.62	7200	7220	7120	9330	5030	7180	7160.51	0.34	1188	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1144	-13.37	1.13	12	0.16	-537.00	6335.00	12140	20240108	-40.86	6880	20231027	4.36	12140	-40.86	20240108	7120	0.84	20240704	12140	-40.86	20240108	6880	4.36	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
158	20240704	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	-30	5	-0.42	157995820	22062	28.49	7200	7220	7120	9330	5030	7180	7161.45	0.34	-182	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1139	-13.31	1.13	12	0.14	-537.00	6335.00	12140	20240108	-41.10	6880	20231027	3.92	12140	-41.10	20240108	7120	0.42	20240704	12140	-41.10	20240108	6880	3.92	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
159	20240704	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	-10	5	-0.14	141038130	19694	25.43	7200	7220	7120	9330	5030	7180	7161.48	0.34	-160	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1142	-13.35	1.13	12	0.12	-537.00	6335.00	12140	20240108	-40.94	6880	20231027	4.22	12140	-40.94	20240108	7120	0.70	20240704	12140	-40.94	20240108	6880	4.22	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
160	20240704	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	-10	5	-0.14	98834430	13795	17.81	7200	7220	7120	9330	5030	7180	7164.51	0.34	-1267	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1142	-13.35	1.13	12	0.09	-537.00	6335.00	12140	20240108	-40.94	6880	20231027	4.22	12140	-40.94	20240108	7120	0.70	20240704	12140	-40.94	20240108	6880	4.22	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
161	20240704	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	20	2	0.28	11771780	1634	2.11	7200	7210	7200	9330	5030	7180	7204.27	0.34	-14	7440	7310	7240	7110	7040	7275	7075	80	2150	500	5020	10	1	15930310	1147	-13.41	1.14	12	0.01	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7170	0.42	20240703	12140	-40.69	20240108	6880	4.65	20231027	5.62	N	263600	500	80 억	54087	N	N	2	N	N
162	20240703	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-180	5	-2.45	547001750	75520	114.38	7330	7370	7170	9560	5160	7360	7243.18	0.32	2440	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1144	-13.37	1.13	12	0.47	-537.00	6335.00	12140	20240108	-40.86	6880	20231027	4.36	12140	-40.86	20240108	7170	0.14	20240703	12140	-40.86	20240108	6880	4.36	20231027	5.66	N	263600	500	80 억	51648	N	N	2	N	N
163	20240703	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-160	5	-2.17	500830060	69091	104.64	7330	7370	7170	9560	5160	7360	7248.85	0.32	2665	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1147	-13.41	1.14	12	0.43	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7170	0.42	20240703	12140	-40.69	20240108	6880	4.65	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
164	20240703	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-160	5	-2.17	466313290	64292	97.37	7330	7370	7170	9560	5160	7360	7253.05	0.32	1836	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1147	-13.41	1.14	12	0.40	-537.00	6335.00	12140	20240108	-40.69	6880	20231027	4.65	12140	-40.69	20240108	7170	0.42	20240703	12140	-40.69	20240108	6880	4.65	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
165	20240703	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-140	5	-1.90	421078700	58026	87.88	7330	7370	7170	9560	5160	7360	7256.72	0.32	1672	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1150	-13.45	1.14	12	0.36	-537.00	6335.00	12140	20240108	-40.53	6880	20231027	4.94	12140	-40.53	20240108	7170	0.70	20240703	12140	-40.53	20240108	6880	4.94	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
166	20240703	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-170	5	-2.31	348445840	47917	72.57	7330	7370	7190	9560	5160	7360	7271.86	0.32	-1045	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1145	-13.39	1.13	12	0.30	-537.00	6335.00	12140	20240108	-40.77	6880	20231027	4.51	12140	-40.77	20240108	7190	0.00	20240703	12140	-40.77	20240108	6880	4.51	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
167	20240703	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-150	5	-2.04	265942400	36465	55.23	7330	7370	7210	9560	5160	7360	7293.09	0.32	-1045	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1149	-13.43	1.14	12	0.23	-537.00	6335.00	12140	20240108	-40.61	6880	20231027	4.80	12140	-40.61	20240108	7210	0.00	20240703	12140	-40.61	20240108	6880	4.80	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
168	20240703	101014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-30	5	-0.41	110733240	15085	22.85	7330	7370	7310	9560	5160	7360	7340.62	0.32	1161	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1168	-13.65	1.16	12	0.09	-537.00	6335.00	12140	20240108	-39.62	6880	20231027	6.54	12140	-39.62	20240108	7280	0.69	20240328	12140	-39.62	20240108	6880	6.54	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
169	20240703	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	0	3	0.00	37796850	5153	7.80	7330	7370	7310	9560	5160	7360	7334.92	0.32	1442	7520	7440	7370	7290	7220	7405	7255	80	2200	500	5150	10	1	15930310	1172	-13.71	1.16	12	0.03	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7280	1.10	20240328	12140	-39.37	20240108	6880	6.98	20231027	5.66	N	263600	500	80 억	51648	N	N	3	N	N
170	20240702	161007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-80	5	-1.08	482699680	65651	142.36	7390	7450	7300	9670	5210	7440	7352.51	0.35	-4549	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1172	-13.71	1.16	12	0.41	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7280	1.10	20240328	12140	-39.37	20240108	6880	6.98	20231027	5.67	N	263600	500	80 억	56175	N	N	3	N	N
171	20240702	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-110	5	-1.48	460095470	62568	135.68	7390	7450	7300	9670	5210	7440	7353.53	0.35	-4777	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1168	-13.65	1.16	12	0.39	-537.00	6335.00	12140	20240108	-39.62	6880	20231027	6.54	12140	-39.62	20240108	7280	0.69	20240328	12140	-39.62	20240108	6880	6.54	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
172	20240702	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-110	5	-1.48	415338010	56469	122.45	7390	7450	7300	9670	5210	7440	7355.15	0.35	-4512	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1168	-13.65	1.16	12	0.35	-537.00	6335.00	12140	20240108	-39.62	6880	20231027	6.54	12140	-39.62	20240108	7280	0.69	20240328	12140	-39.62	20240108	6880	6.54	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
173	20240702	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	-140	5	-1.88	378004650	51363	111.38	7390	7450	7300	9670	5210	7440	7359.47	0.35	-4114	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1163	-13.59	1.15	12	0.32	-537.00	6335.00	12140	20240108	-39.87	6880	20231027	6.10	12140	-39.87	20240108	7280	0.27	20240328	12140	-39.87	20240108	6880	6.10	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
174	20240702	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-40	5	-0.54	224892210	30479	66.09	7390	7450	7330	9670	5210	7440	7378.60	0.35	-6462	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1179	-13.78	1.17	12	0.19	-537.00	6335.00	12140	20240108	-39.04	6880	20231027	7.56	12140	-39.04	20240108	7280	1.65	20240328	12140	-39.04	20240108	6880	7.56	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
175	20240702	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-30	5	-0.40	204001240	27661	59.98	7390	7450	7330	9670	5210	7440	7375.05	0.35	-6484	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1180	-13.80	1.17	12	0.17	-537.00	6335.00	12140	20240108	-38.96	6880	20231027	7.70	12140	-38.96	20240108	7280	1.79	20240328	12140	-38.96	20240108	6880	7.70	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
176	20240702	101008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-70	5	-0.94	164533930	22326	48.41	7390	7450	7330	9670	5210	7440	7369.61	0.35	-6441	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1174	-13.72	1.16	12	0.14	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7280	1.24	20240328	12140	-39.29	20240108	6880	7.12	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
177	20240702	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	-10	5	-0.13	12672570	1714	3.72	7390	7440	7390	9670	5210	7440	7393.56	0.35	204	7573	7506	7423	7356	7273	7540	7390	80	2230	500	5200	10	1	15930310	1184	-13.84	1.17	12	0.01	-537.00	6335.00	12140	20240108	-38.80	6880	20231027	7.99	12140	-38.80	20240108	7280	2.06	20240328	12140	-38.80	20240108	6880	7.99	20231027	5.67	N	263600	500	80 억	56175	N	N	4	N	N
178	20240701	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	50	2	0.68	340049610	45987	151.51	7410	7490	7340	9600	5180	7390	7394.45	0.30	8646	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1185	-13.85	1.17	12	0.29	-537.00	6335.00	12140	20240108	-38.71	6880	20231027	8.14	12140	-38.71	20240108	7280	2.20	20240328	12140	-38.71	20240108	6880	8.14	20231027	5.71	N	263600	500	80 억	47621	N	N	4	N	N
179	20240701	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	30	2	0.41	327375290	44283	145.90	7410	7490	7340	9600	5180	7390	7392.80	0.30	8282	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1182	-13.82	1.17	12	0.28	-537.00	6335.00	12140	20240108	-38.88	6880	20231027	7.85	12140	-38.88	20240108	7280	1.92	20240328	12140	-38.88	20240108	6880	7.85	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N
180	20240701	141006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	50	2	0.68	320163620	43311	142.70	7410	7490	7340	9600	5180	7390	7392.20	0.30	7522	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1185	-13.85	1.17	12	0.27	-537.00	6335.00	12140	20240108	-38.71	6880	20231027	8.14	12140	-38.71	20240108	7280	2.20	20240328	12140	-38.71	20240108	6880	8.14	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N
181	20240701	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	50	2	0.68	286094650	38715	127.55	7410	7490	7340	9600	5180	7390	7389.76	0.30	6709	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1185	-13.85	1.17	12	0.24	-537.00	6335.00	12140	20240108	-38.71	6880	20231027	8.14	12140	-38.71	20240108	7280	2.20	20240328	12140	-38.71	20240108	6880	8.14	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N
182	20240701	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	40	2	0.54	204312060	27673	91.17	7410	7490	7340	9600	5180	7390	7383.08	0.30	3793	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1184	-13.84	1.17	12	0.17	-537.00	6335.00	12140	20240108	-38.80	6880	20231027	7.99	12140	-38.80	20240108	7280	2.06	20240328	12140	-38.80	20240108	6880	7.99	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N
183	20240701	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-40	5	-0.54	99870010	13516	44.53	7410	7490	7340	9600	5180	7390	7389.02	0.30	-162	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1171	-13.69	1.16	12	0.08	-537.00	6335.00	12140	20240108	-39.46	6880	20231027	6.83	12140	-39.46	20240108	7280	0.96	20240328	12140	-39.46	20240108	6880	6.83	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N
184	20240701	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-10	5	-0.14	56905650	7717	25.43	7410	7450	7340	9600	5180	7390	7374.06	0.30	291	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1176	-13.74	1.16	12	0.05	-537.00	6335.00	12140	20240108	-39.21	6880	20231027	7.27	12140	-39.21	20240108	7280	1.37	20240328	12140	-39.21	20240108	6880	7.27	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N
185	20240701	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-30	5	-0.41	11279370	1532	5.05	7410	7410	7340	9600	5180	7390	7362.51	0.30	-199	7456	7422	7376	7342	7296	7430	7350	80	2210	500	5170	10	1	15930310	1172	-13.71	1.16	12	0.01	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7280	1.10	20240328	12140	-39.37	20240108	6880	6.98	20231027	5.71	N	263600	500	80 억	47621	N	N	6	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History