KissMeData/160190/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	80	2	0.81	6571006730	658678	22.88	9820	10330	9640	12760	6880	9820	9976.18	0.35	-11739	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3058	186.79	4.57	12	2.13	53.00	2165.00	21300	20240627	-53.52	8440	20240718	17.30	21300	-53.52	20240627	8440	17.30	20240718	21300	-53.52	20240627	8440	17.30	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
3	20240731	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9790	-30	5	-0.31	6257899400	626885	21.77	9820	10330	9640	12760	6880	9820	9982.53	0.35	-13441	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3024	184.72	4.52	12	2.03	53.00	2165.00	21300	20240627	-54.04	8440	20240718	16.00	21300	-54.04	20240627	8440	16.00	20240718	21300	-54.04	20240627	8440	16.00	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
4	20240731	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	10	2	0.10	5643138250	563983	19.59	9820	10330	9640	12760	6880	9820	10005.87	0.35	-15380	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3036	185.47	4.54	12	1.83	53.00	2165.00	21300	20240627	-53.85	8440	20240718	16.47	21300	-53.85	20240627	8440	16.47	20240718	21300	-53.85	20240627	8440	16.47	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
5	20240731	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	30	2	0.31	5328096280	531894	18.47	9820	10330	9640	12760	6880	9820	10017.21	0.35	-15312	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3042	185.85	4.55	12	1.72	53.00	2165.00	21300	20240627	-53.76	8440	20240718	16.71	21300	-53.76	20240627	8440	16.71	20240718	21300	-53.76	20240627	8440	16.71	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
6	20240731	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	40	2	0.41	4964061180	495053	17.19	9820	10330	9640	12760	6880	9820	10027.33	0.35	-13535	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3046	186.04	4.55	12	1.60	53.00	2165.00	21300	20240627	-53.71	8440	20240718	16.82	21300	-53.71	20240627	8440	16.82	20240718	21300	-53.71	20240627	8440	16.82	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
7	20240731	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	40	2	0.41	4623281600	460439	15.99	9820	10330	9640	12760	6880	9820	10041.03	0.35	-14884	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3046	186.04	4.55	12	1.49	53.00	2165.00	21300	20240627	-53.71	8440	20240718	16.82	21300	-53.71	20240627	8440	16.82	20240718	21300	-53.71	20240627	8440	16.82	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
8	20240731	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	270	2	2.75	3789930190	376803	13.09	9820	10330	9640	12760	6880	9820	10058.12	0.35	-11906	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3117	190.38	4.66	12	1.22	53.00	2165.00	21300	20240627	-52.63	8440	20240718	19.55	21300	-52.63	20240627	8440	19.55	20240718	21300	-52.63	20240627	8440	19.55	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
9	20240731	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	10	2	0.10	499695000	50799	1.76	9820	9950	9640	12760	6880	9820	9836.71	0.35	-3513	11886	10852	10066	9032	8246	11370	9550	154	2940	500	6870	10	1	30888000	3036	185.47	4.54	12	0.16	53.00	2165.00	21300	20240627	-53.85	8440	20240718	16.47	21300	-53.85	20240627	8440	16.47	20240718	21300	-53.85	20240627	8440	16.47	20240718	0.00	N	160190	500	154 억	108430	N	N	N	N
10	20240730	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	120	2	1.24	29855051660	2860216	483.19	9610	11100	9280	12610	6790	9700	10438.21	0.32	7331	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	3033	185.28	4.54	12	9.26	53.00	2165.00	21300	20240627	-53.90	8440	20240718	16.35	21300	-53.90	20240627	8440	16.35	20240718	21300	-53.90	20240627	8440	16.35	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
11	20240730	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	-80	5	-0.82	29467747420	2820270	476.44	9610	11100	9280	12610	6790	9700	10448.62	0.32	16387	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	2971	181.51	4.44	12	9.13	53.00	2165.00	21300	20240627	-54.84	8440	20240718	13.98	21300	-54.84	20240627	8440	13.98	20240718	21300	-54.84	20240627	8440	13.98	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
12	20240730	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	20	2	0.21	28448442320	2714852	458.64	9610	11100	9280	12610	6790	9700	10478.89	0.32	20381	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	3002	183.40	4.49	12	8.79	53.00	2165.00	21300	20240627	-54.37	8440	20240718	15.17	21300	-54.37	20240627	8440	15.17	20240718	21300	-54.37	20240627	8440	15.17	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
13	20240730	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	230	2	2.37	27044013360	2572299	434.55	9610	11100	9280	12610	6790	9700	10513.63	0.32	20390	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	3067	187.36	4.59	12	8.33	53.00	2165.00	21300	20240627	-53.38	8440	20240718	17.65	21300	-53.38	20240627	8440	17.65	20240718	21300	-53.38	20240627	8440	17.65	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
14	20240730	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	670	2	6.91	23627768030	2233658	377.34	9610	11100	9280	12610	6790	9700	10578.15	0.32	2937	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	3203	195.66	4.79	12	7.23	53.00	2165.00	21300	20240627	-51.31	8440	20240718	22.87	21300	-51.31	20240627	8440	22.87	20240718	21300	-51.31	20240627	8440	22.87	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
15	20240730	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	1160	2	11.96	13254784600	1268803	214.35	9610	11100	9280	12610	6790	9700	10446.82	0.32	3719	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	3354	204.91	5.02	12	4.11	53.00	2165.00	21300	20240627	-49.01	8440	20240718	28.67	21300	-49.01	20240627	8440	28.67	20240718	21300	-49.01	20240627	8440	28.67	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
16	20240730	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	-360	5	-3.71	1991435560	208013	35.14	9610	9910	9280	12610	6790	9700	9573.47	0.32	2738	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	2885	176.23	4.31	12	0.67	53.00	2165.00	21300	20240627	-56.15	8440	20240718	10.66	21300	-56.15	20240627	8440	10.66	20240718	21300	-56.15	20240627	8440	10.66	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
17	20240730	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	120	2	1.24	538607070	55127	9.31	9610	9910	9580	12610	6790	9700	9770.59	0.32	4653	10433	10066	9863	9496	9293	9965	9395	154	2910	500	6790	10	1	30888000	3033	185.28	4.54	12	0.18	53.00	2165.00	21300	20240627	-53.90	8440	20240718	16.35	21300	-53.90	20240627	8440	16.35	20240718	21300	-53.90	20240627	8440	16.35	20240718	0.01	N	160190	500	154 억	100001	N	N	N	N
18	20240729	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	-880	5	-8.32	5646135750	572129	37.34	10120	10230	9660	13750	7410	10580	9867.90	0.32	4144	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	2996	183.02	4.48	12	1.85	53.00	2165.00	21300	20240627	-54.46	8440	20240718	14.93	21300	-54.46	20240627	8440	14.93	20240718	21300	-54.46	20240627	8440	14.93	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
19	20240729	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-870	5	-8.22	5388861620	545584	35.61	10120	10230	9670	13750	7410	10580	9876.05	0.32	2275	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	2999	183.21	4.48	12	1.77	53.00	2165.00	21300	20240627	-54.41	8440	20240718	15.05	21300	-54.41	20240627	8440	15.05	20240718	21300	-54.41	20240627	8440	15.05	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
20	20240729	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-820	5	-7.75	4824486810	487521	31.82	10120	10230	9730	13750	7410	10580	9894.67	0.32	1038	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	3015	184.15	4.51	12	1.58	53.00	2165.00	21300	20240627	-54.18	8440	20240718	15.64	21300	-54.18	20240627	8440	15.64	20240718	21300	-54.18	20240627	8440	15.64	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
21	20240729	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-820	5	-7.75	4451985400	449404	29.33	10120	10230	9730	13750	7410	10580	9905.05	0.32	169	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	3015	184.15	4.51	12	1.45	53.00	2165.00	21300	20240627	-54.18	8440	20240718	15.64	21300	-54.18	20240627	8440	15.64	20240718	21300	-54.18	20240627	8440	15.64	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
22	20240729	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	-710	5	-6.71	4026906650	406060	26.50	10120	10230	9760	13750	7410	10580	9915.53	0.32	-752	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	3049	186.23	4.56	12	1.31	53.00	2165.00	21300	20240627	-53.66	8440	20240718	16.94	21300	-53.66	20240627	8440	16.94	20240718	21300	-53.66	20240627	8440	16.94	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
23	20240729	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-760	5	-7.18	3607598380	363451	23.72	10120	10230	9760	13750	7410	10580	9924.30	0.32	-749	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	3033	185.28	4.54	12	1.18	53.00	2165.00	21300	20240627	-53.90	8440	20240718	16.35	21300	-53.90	20240627	8440	16.35	20240718	21300	-53.90	20240627	8440	16.35	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
24	20240729	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9820	-760	5	-7.18	2796103810	281275	18.36	10120	10230	9760	13750	7410	10580	9938.73	0.32	2571	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	3033	185.28	4.54	12	0.91	53.00	2165.00	21300	20240627	-53.90	8440	20240718	16.35	21300	-53.90	20240627	8440	16.35	20240718	21300	-53.90	20240627	8440	16.35	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
25	20240729	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-600	5	-5.67	1199060070	119554	7.80	10120	10230	9860	13750	7410	10580	10025.20	0.32	7570	12146	11362	10876	10092	9606	11120	9850	154	3170	500	7400	10	1	30888000	3083	188.30	4.61	12	0.39	53.00	2165.00	21300	20240627	-53.15	8440	20240718	18.25	21300	-53.15	20240627	8440	18.25	20240718	21300	-53.15	20240627	8440	18.25	20240718	0.00	N	160190	500	154 억	100140	N	N	N	N
26	20240726	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	-120	5	-1.12	16464901800	1509896	25.62	10910	11660	10390	13910	7490	10700	10904.93	0.36	-14039	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3268	199.62	4.89	12	4.89	53.00	2165.00	21300	20240627	-50.33	8440	20240718	25.36	21300	-50.33	20240627	8440	25.36	20240718	21300	-50.33	20240627	8440	25.36	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
27	20240726	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	-100	5	-0.93	15948479590	1460983	24.79	10910	11660	10390	13910	7490	10700	10916.36	0.36	-12608	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3274	200.00	4.90	12	4.73	53.00	2165.00	21300	20240627	-50.23	8440	20240718	25.59	21300	-50.23	20240627	8440	25.59	20240718	21300	-50.23	20240627	8440	25.59	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
28	20240726	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	10	2	0.09	15037209830	1375016	23.33	10910	11660	10390	13910	7490	10700	10936.14	0.36	-13612	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3308	202.08	4.95	12	4.45	53.00	2165.00	21300	20240627	-49.72	8440	20240718	26.90	21300	-49.72	20240627	8440	26.90	20240718	21300	-49.72	20240627	8440	26.90	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
29	20240726	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	-90	5	-0.84	13587871710	1239810	21.04	10910	11660	10390	13910	7490	10700	10959.78	0.36	-13519	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3277	200.19	4.90	12	4.01	53.00	2165.00	21300	20240627	-50.19	8440	20240718	25.71	21300	-50.19	20240627	8440	25.71	20240718	21300	-50.19	20240627	8440	25.71	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
30	20240726	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	-160	5	-1.50	13001736080	1184145	20.09	10910	11660	10390	13910	7490	10700	10980.01	0.36	-10763	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3256	198.87	4.87	12	3.83	53.00	2165.00	21300	20240627	-50.52	8440	20240718	24.88	21300	-50.52	20240627	8440	24.88	20240718	21300	-50.52	20240627	8440	24.88	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
31	20240726	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	-250	5	-2.34	12456086810	1131921	19.21	10910	11660	10390	13910	7490	10700	11004.55	0.36	-10046	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3228	197.17	4.83	12	3.66	53.00	2165.00	21300	20240627	-50.94	8440	20240718	23.82	21300	-50.94	20240627	8440	23.82	20240718	21300	-50.94	20240627	8440	23.82	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
32	20240726	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	0	3	0.00	10075810270	905384	15.36	10910	11660	10650	13910	7490	10700	11129.08	0.36	-10820	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3305	201.89	4.94	12	2.93	53.00	2165.00	21300	20240627	-49.77	8440	20240718	26.78	21300	-49.77	20240627	8440	26.78	20240718	21300	-49.77	20240627	8440	26.78	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
33	20240726	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	840	2	7.85	4089435340	365457	6.20	10910	11660	10850	13910	7490	10700	11190.80	0.36	2868	13586	12142	11196	9752	8806	12865	10475	154	3210	500	7490	10	1	30888000	3564	217.74	5.33	12	1.18	53.00	2165.00	21300	20240627	-45.82	8440	20240718	36.73	21300	-45.82	20240627	8440	36.73	20240718	21300	-45.82	20240627	8440	36.73	20240718	0.00	N	160190	500	154 억	110584	N	N	N	N
34	20240725	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	210	2	2.00	68024831730	5851644	89.60	10360	12640	10250	13630	7350	10490	11625.81	0.37	-4581	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3305	201.89	4.94	12	18.94	53.00	2165.00	21300	20240627	-49.77	8440	20240718	26.78	21300	-49.77	20240627	8440	26.78	20240718	21300	-49.77	20240627	8440	26.78	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
35	20240725	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	-70	5	-0.67	67114794910	5765603	88.28	10360	12640	10250	13630	7350	10490	11640.59	0.37	-10271	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3219	196.60	4.81	12	18.67	53.00	2165.00	21300	20240627	-51.08	8440	20240718	23.46	21300	-51.08	20240627	8440	23.46	20240718	21300	-51.08	20240627	8440	23.46	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
36	20240725	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	220	2	2.10	65059060750	5571526	85.31	10360	12640	10250	13630	7350	10490	11677.10	0.37	-12686	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3308	202.08	4.95	12	18.04	53.00	2165.00	21300	20240627	-49.72	8440	20240718	26.90	21300	-49.72	20240627	8440	26.90	20240718	21300	-49.72	20240627	8440	26.90	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
37	20240725	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	390	2	3.72	63292315510	5407200	82.79	10360	12640	10250	13630	7350	10490	11705.23	0.37	-9540	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3361	205.28	5.03	12	17.51	53.00	2165.00	21300	20240627	-48.92	8440	20240718	28.91	21300	-48.92	20240627	8440	28.91	20240718	21300	-48.92	20240627	8440	28.91	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
38	20240725	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11120	630	2	6.01	58383771920	4950115	75.79	10360	12640	10250	13630	7350	10490	11794.48	0.37	-7981	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3435	209.81	5.14	12	16.03	53.00	2165.00	21300	20240627	-47.79	8440	20240718	31.75	21300	-47.79	20240627	8440	31.75	20240718	21300	-47.79	20240627	8440	31.75	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
39	20240725	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	1330	2	12.68	52715889930	4450711	68.15	10360	12640	10250	13630	7350	10490	11844.43	0.37	-16625	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3651	223.02	5.46	12	14.41	53.00	2165.00	21300	20240627	-44.51	8440	20240718	40.05	21300	-44.51	20240627	8440	40.05	20240718	21300	-44.51	20240627	8440	40.05	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
40	20240725	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	1400	2	13.35	44990235900	3790942	58.04	10360	12640	10250	13630	7350	10490	11867.89	0.37	-17570	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3673	224.34	5.49	12	12.27	53.00	2165.00	21300	20240627	-44.18	8440	20240718	40.88	21300	-44.18	20240627	8440	40.88	20240718	21300	-44.18	20240627	8440	40.88	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
41	20240725	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	390	2	3.72	2910104560	274408	4.20	10360	10890	10250	13630	7350	10490	10605.11	0.37	26663	12710	11600	10250	9140	7790	12155	9695	154	3140	500	7340	10	1	30888000	3361	205.28	5.03	12	0.89	53.00	2165.00	21300	20240627	-48.92	8440	20240718	28.91	21300	-48.92	20240627	8440	28.91	20240718	21300	-48.92	20240627	8440	28.91	20240718	0.00	N	160190	500	154 억	113570	N	N	N	N
42	20240724	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10490	1750	2	20.02	67782446410	6454177	1394.66	9050	11360	8900	11360	6120	8740	10502.11	0.33	735	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	3240	197.92	4.85	12	20.90	53.00	2165.00	21300	20240627	-50.75	8440	20240718	24.29	21300	-50.75	20240627	8440	24.29	20240718	21300	-50.75	20240627	8440	24.29	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
43	20240724	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10950	2210	2	25.29	62289182420	5940237	1283.60	9050	11360	8900	11360	6120	8740	10485.98	0.33	3575	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	3382	206.60	5.06	12	19.23	53.00	2165.00	21300	20240627	-48.59	8440	20240718	29.74	21300	-48.59	20240627	8440	29.74	20240718	21300	-48.59	20240627	8440	29.74	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
44	20240724	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	2090	2	23.91	44732518550	4357259	941.54	9050	11040	8900	11360	6120	8740	10266.21	0.33	-17136	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	3345	204.34	5.00	12	14.11	53.00	2165.00	21300	20240627	-49.15	8440	20240718	28.32	21300	-49.15	20240627	8440	28.32	20240718	21300	-49.15	20240627	8440	28.32	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
45	20240724	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	2160	2	24.71	38010744210	3726881	805.33	9050	11040	8900	11360	6120	8740	10199.08	0.33	-14834	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	3367	205.66	5.03	12	12.07	53.00	2165.00	21300	20240627	-48.83	8440	20240718	29.15	21300	-48.83	20240627	8440	29.15	20240718	21300	-48.83	20240627	8440	29.15	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
46	20240724	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	1420	2	16.25	20183025460	2054897	444.03	9050	10500	8900	11360	6120	8740	9821.92	0.33	-14170	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	3138	191.70	4.69	12	6.65	53.00	2165.00	21300	20240627	-52.30	8440	20240718	20.38	21300	-52.30	20240627	8440	20.38	20240718	21300	-52.30	20240627	8440	20.38	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
47	20240724	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	260	2	2.97	5396675100	583821	126.16	9050	9600	8900	11360	6120	8740	9243.72	0.33	-16573	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	2780	169.81	4.16	12	1.89	53.00	2165.00	21300	20240627	-57.75	8440	20240718	6.64	21300	-57.75	20240627	8440	6.64	20240718	21300	-57.75	20240627	8440	6.64	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
48	20240724	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	310	2	3.55	4823756870	520086	112.38	9050	9600	8940	11360	6120	8740	9274.92	0.33	-15640	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	2795	170.75	4.18	12	1.68	53.00	2165.00	21300	20240627	-57.51	8440	20240718	7.23	21300	-57.51	20240627	8440	7.23	20240718	21300	-57.51	20240627	8440	7.23	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
49	20240724	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	670	2	7.67	2273866720	243313	52.58	9050	9600	9040	11360	6120	8740	9345.44	0.33	9944	9833	9286	8963	8416	8093	9125	8255	154	2620	500	6110	10	1	30888000	2907	177.55	4.35	12	0.79	53.00	2165.00	21300	20240627	-55.82	8440	20240718	11.49	21300	-55.82	20240627	8440	11.49	20240718	21300	-55.82	20240627	8440	11.49	20240718	0.00	N	160190	500	154 억	101836	N	N	N	N
50	20240723	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8740	-300	5	-3.32	3965217790	444019	44.68	9500	9510	8640	11750	6330	9040	8931.60	0.33	-10961	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2700	164.91	4.04	12	1.44	53.00	2165.00	21300	20240627	-58.97	8440	20240718	3.55	21300	-58.97	20240627	8440	3.55	20240718	21300	-58.97	20240627	8440	3.55	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
51	20240723	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-240	5	-2.65	3649858300	407997	41.05	9500	9510	8640	11750	6330	9040	8945.80	0.33	-10403	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2718	166.04	4.06	12	1.32	53.00	2165.00	21300	20240627	-58.69	8440	20240718	4.27	21300	-58.69	20240627	8440	4.27	20240718	21300	-58.69	20240627	8440	4.27	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
52	20240723	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8780	-260	5	-2.88	3280337500	366042	36.83	9500	9510	8640	11750	6330	9040	8961.64	0.33	-8259	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2712	165.66	4.06	12	1.19	53.00	2165.00	21300	20240627	-58.78	8440	20240718	4.03	21300	-58.78	20240627	8440	4.03	20240718	21300	-58.78	20240627	8440	4.03	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
53	20240723	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8730	-310	5	-3.43	2962398420	329867	33.19	9500	9510	8640	11750	6330	9040	8980.58	0.33	-5780	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2697	164.72	4.03	12	1.07	53.00	2165.00	21300	20240627	-59.01	8440	20240718	3.44	21300	-59.01	20240627	8440	3.44	20240718	21300	-59.01	20240627	8440	3.44	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
54	20240723	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8730	-310	5	-3.43	2657721010	294822	29.67	9500	9510	8670	11750	6330	9040	9014.66	0.33	-4530	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2697	164.72	4.03	12	0.95	53.00	2165.00	21300	20240627	-59.01	8440	20240718	3.44	21300	-59.01	20240627	8440	3.44	20240718	21300	-59.01	20240627	8440	3.44	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
55	20240723	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8770	-270	5	-2.99	2298275470	253645	25.52	9500	9510	8710	11750	6330	9040	9060.99	0.33	-2355	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2709	165.47	4.05	12	0.82	53.00	2165.00	21300	20240627	-58.83	8440	20240718	3.91	21300	-58.83	20240627	8440	3.91	20240718	21300	-58.83	20240627	8440	3.91	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
56	20240723	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	-130	5	-1.44	1506143880	163937	16.50	9500	9510	8840	11750	6330	9040	9187.33	0.33	342	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2752	168.11	4.12	12	0.53	53.00	2165.00	21300	20240627	-58.17	8440	20240718	5.57	21300	-58.17	20240627	8440	5.57	20240718	21300	-58.17	20240627	8440	5.57	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
57	20240723	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	190	2	2.10	623674520	66294	6.67	9500	9510	9210	11750	6330	9040	9407.71	0.33	2800	10800	9920	9440	8560	8080	9680	8320	154	2710	500	6320	10	1	30888000	2851	174.15	4.26	12	0.21	53.00	2165.00	21300	20240627	-56.67	8440	20240718	9.36	21300	-56.67	20240627	8440	9.36	20240718	21300	-56.67	20240627	8440	9.36	20240718	0.00	N	160190	500	154 억	102163	N	N	N	N
58	20240722	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-900	5	-9.05	9419889650	974083	15.85	9820	10320	8960	12920	6960	9940	9671.53	0.35	-27749	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	2792	170.57	4.18	12	3.15	53.00	2165.00	21300	20240627	-57.56	8440	20240718	7.11	21300	-57.56	20240627	8440	7.11	20240718	21300	-57.56	20240627	8440	7.11	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
59	20240722	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	-840	5	-8.45	9139482700	943141	15.34	9820	10320	8960	12920	6960	9940	9690.42	0.35	-26615	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	2811	171.70	4.20	12	3.05	53.00	2165.00	21300	20240627	-57.28	8440	20240718	7.82	21300	-57.28	20240627	8440	7.82	20240718	21300	-57.28	20240627	8440	7.82	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
60	20240722	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	-840	5	-8.45	8856595670	912038	14.84	9820	10320	8960	12920	6960	9940	9710.72	0.35	-25995	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	2811	171.70	4.20	12	2.95	53.00	2165.00	21300	20240627	-57.28	8440	20240718	7.82	21300	-57.28	20240627	8440	7.82	20240718	21300	-57.28	20240627	8440	7.82	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
61	20240722	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	-940	5	-9.46	8043378110	822477	13.38	9820	10320	8960	12920	6960	9940	9779.42	0.35	-18118	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	2780	169.81	4.16	12	2.66	53.00	2165.00	21300	20240627	-57.75	8440	20240718	6.64	21300	-57.75	20240627	8440	6.64	20240718	21300	-57.75	20240627	8440	6.64	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
62	20240722	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-650	5	-6.54	7225728070	732733	11.92	9820	10320	9290	12920	6960	9940	9861.32	0.35	-17595	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	2869	175.28	4.29	12	2.37	53.00	2165.00	21300	20240627	-56.38	8440	20240718	10.07	21300	-56.38	20240627	8440	10.07	20240718	21300	-56.38	20240627	8440	10.07	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
63	20240722	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9480	-460	5	-4.63	6543314030	660103	10.74	9820	10320	9370	12920	6960	9940	9912.56	0.35	-3285	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	2928	178.87	4.38	12	2.14	53.00	2165.00	21300	20240627	-55.49	8440	20240718	12.32	21300	-55.49	20240627	8440	12.32	20240718	21300	-55.49	20240627	8440	12.32	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
64	20240722	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	-100	5	-1.01	5095361880	509114	8.28	9820	10320	9650	12920	6960	9940	10008.32	0.35	-12936	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	3039	185.66	4.55	12	1.65	53.00	2165.00	21300	20240627	-53.80	8440	20240718	16.59	21300	-53.80	20240627	8440	16.59	20240718	21300	-53.80	20240627	8440	16.59	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
65	20240722	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	-190	5	-1.91	970327200	99454	1.62	9820	9900	9650	12920	6960	9940	9756.17	0.35	19574	12493	11216	9833	8556	7173	11855	9195	154	2980	500	6950	10	1	30888000	3012	183.96	4.50	12	0.32	53.00	2165.00	21300	20240627	-54.23	8440	20240718	15.52	21300	-54.23	20240627	8440	15.52	20240718	21300	-54.23	20240627	8440	15.52	20240718	0.00	N	160190	500	154 억	107561	N	N	N	N
66	20240719	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9940	1390	2	16.26	61989821640	6092576	1716.10	8630	11110	8450	11110	5990	8550	10175.10	0.46	9922	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	3070	187.55	4.59	12	19.72	53.00	2165.00	21300	20240627	-53.33	8440	20240718	17.77	21300	-53.33	20240627	8440	17.77	20240718	21300	-53.33	20240627	8440	17.77	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
67	20240719	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9940	1390	2	16.26	60283347100	5920628	1667.67	8630	11110	8450	11110	5990	8550	10182.32	0.46	1482	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	3070	187.55	4.59	12	19.17	53.00	2165.00	21300	20240627	-53.33	8440	20240718	17.77	21300	-53.33	20240627	8440	17.77	20240718	21300	-53.33	20240627	8440	17.77	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
68	20240719	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	1640	2	19.18	54626174530	5365822	1511.39	8630	11110	8450	11110	5990	8550	10180.83	0.46	1808	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	3147	192.26	4.71	12	17.37	53.00	2165.00	21300	20240627	-52.16	8440	20240718	20.73	21300	-52.16	20240627	8440	20.73	20240718	21300	-52.16	20240627	8440	20.73	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
69	20240719	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10330	1780	2	20.82	50627483440	4980727	1402.92	8630	11110	8450	11110	5990	8550	10165.15	0.46	-3867	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	3191	194.91	4.77	12	16.13	53.00	2165.00	21300	20240627	-51.50	8440	20240718	22.39	21300	-51.50	20240627	8440	22.39	20240718	21300	-51.50	20240627	8440	22.39	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
70	20240719	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	1820	2	21.29	46990587170	4630141	1304.17	8630	11110	8450	11110	5990	8550	10149.35	0.46	-7139	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	3203	195.66	4.79	12	14.99	53.00	2165.00	21300	20240627	-51.31	8440	20240718	22.87	21300	-51.31	20240627	8440	22.87	20240718	21300	-51.31	20240627	8440	22.87	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
71	20240719	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	2060	2	24.09	37125230480	3692010	1039.93	8630	11110	8450	11110	5990	8550	10056.15	0.46	-13059	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	3277	200.19	4.90	12	11.95	53.00	2165.00	21300	20240627	-50.19	8440	20240718	25.71	21300	-50.19	20240627	8440	25.71	20240718	21300	-50.19	20240627	8440	25.71	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
72	20240719	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	680	2	7.95	4876369550	533693	150.33	8630	9630	8450	11110	5990	8550	9138.63	0.46	-3206	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	2851	174.15	4.26	12	1.73	53.00	2165.00	21300	20240627	-56.67	8440	20240718	9.36	21300	-56.67	20240627	8440	9.36	20240718	21300	-56.67	20240627	8440	9.36	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
73	20240719	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8470	-80	5	-0.94	152981570	17893	5.04	8630	8640	8450	11110	5990	8550	8549.78	0.46	1299	9156	8852	8646	8342	8136	8750	8240	154	2560	500	5980	10	1	30888000	2616	159.81	3.91	12	0.06	53.00	2165.00	21300	20240627	-60.23	8440	20240718	0.36	21300	-60.23	20240627	8440	0.36	20240718	21300	-60.23	20240627	8440	0.36	20240718	0.00	N	160190	500	154 억	140903	N	N	N	N
74	20240718	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8550	-570	5	-6.25	2922644510	340637	89.96	8950	8950	8440	11850	6390	9120	8579.95	0.40	18528	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2641	161.32	3.95	12	1.10	53.00	2165.00	21300	20240627	-59.86	8440	20240718	1.30	21300	-59.86	20240627	8440	1.30	20240718	21300	-59.86	20240627	8440	1.30	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
75	20240718	150825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8540	-580	5	-6.36	2742174320	319529	84.39	8950	8950	8440	11850	6390	9120	8581.93	0.40	15283	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2638	161.13	3.94	12	1.03	53.00	2165.00	21300	20240627	-59.91	8440	20240718	1.18	21300	-59.91	20240627	8440	1.18	20240718	21300	-59.91	20240627	8440	1.18	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
76	20240718	140819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8530	-590	5	-6.47	2327278920	270985	71.57	8950	8950	8440	11850	6390	9120	8588.22	0.40	13124	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2635	160.94	3.94	12	0.88	53.00	2165.00	21300	20240627	-59.95	8440	20240718	1.07	21300	-59.95	20240627	8440	1.07	20240718	21300	-59.95	20240627	8440	1.07	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
77	20240718	130821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8680	-440	5	-4.82	2096121010	243996	64.44	8950	8950	8440	11850	6390	9120	8590.80	0.40	10833	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2681	163.77	4.01	12	0.79	53.00	2165.00	21300	20240627	-59.25	8440	20240718	2.84	21300	-59.25	20240627	8440	2.84	20240718	21300	-59.25	20240627	8440	2.84	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
78	20240718	120821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8480	-640	5	-7.02	1837322130	214004	56.52	8950	8950	8440	11850	6390	9120	8585.46	0.40	8440	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2619	160.00	3.92	12	0.69	53.00	2165.00	21300	20240627	-60.19	8440	20240718	0.47	21300	-60.19	20240627	8440	0.47	20240718	21300	-60.19	20240627	8440	0.47	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
79	20240718	110827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8470	-650	5	-7.13	1710718110	199072	52.58	8950	8950	8440	11850	6390	9120	8593.46	0.40	7054	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2616	159.81	3.91	12	0.64	53.00	2165.00	21300	20240627	-60.23	8440	20240718	0.36	21300	-60.23	20240627	8440	0.36	20240718	21300	-60.23	20240627	8440	0.36	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
80	20240718	100827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8490	-630	5	-6.91	1222570030	141565	37.39	8950	8950	8460	11850	6390	9120	8636.10	0.40	4149	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2622	160.19	3.92	12	0.46	53.00	2165.00	21300	20240627	-60.14	8460	20240718	0.35	21300	-60.14	20240627	8460	0.35	20240718	21300	-60.14	20240627	8460	0.35	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
81	20240718	090827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8570	-550	5	-6.03	513361570	58615	15.48	8950	8950	8570	11850	6390	9120	8758.19	0.40	-699	10033	9576	9323	8866	8613	9450	8740	154	2730	500	6380	10	1	30888000	2647	161.70	3.96	12	0.19	53.00	2165.00	21300	20240627	-59.77	8570	20240718	0.00	21300	-59.77	20240627	8570	0.00	20240718	21300	-59.77	20240627	8570	0.00	20240718	0.00	N	160190	500	154 억	122559	N	N	N	N
82	20240717	160901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9120	-560	5	-5.79	3378363560	364837	78.28	9780	9780	9070	12580	6780	9680	9260.02	0.36	11870	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2817	172.08	4.21	12	1.18	53.00	2165.00	21300	20240627	-57.18	9070	20240717	0.55	21300	-57.18	20240627	9070	0.55	20240717	21300	-57.18	20240627	9070	0.55	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
83	20240717	150906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9110	-570	5	-5.89	3266154030	352525	75.64	9780	9780	9070	12580	6780	9680	9264.82	0.36	11850	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2814	171.89	4.21	12	1.14	53.00	2165.00	21300	20240627	-57.23	9070	20240717	0.44	21300	-57.23	20240627	9070	0.44	20240717	21300	-57.23	20240627	9070	0.44	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
84	20240717	140903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9180	-500	5	-5.17	2704367010	290943	62.43	9780	9780	9110	12580	6780	9680	9294.94	0.36	10612	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2836	173.21	4.24	12	0.94	53.00	2165.00	21300	20240627	-56.90	9110	20240717	0.77	21300	-56.90	20240627	9110	0.77	20240717	21300	-56.90	20240627	9110	0.77	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
85	20240717	130902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9260	-420	5	-4.34	2423350070	260476	55.89	9780	9780	9110	12580	6780	9680	9303.29	0.36	9178	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2860	174.72	4.28	12	0.84	53.00	2165.00	21300	20240627	-56.53	9110	20240717	1.65	21300	-56.53	20240627	9110	1.65	20240717	21300	-56.53	20240627	9110	1.65	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
86	20240717	120903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9190	-490	5	-5.06	2007332420	215487	46.24	9780	9780	9110	12580	6780	9680	9315.03	0.36	8205	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2839	173.40	4.24	12	0.70	53.00	2165.00	21300	20240627	-56.85	9110	20240717	0.88	21300	-56.85	20240627	9110	0.88	20240717	21300	-56.85	20240627	9110	0.88	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
87	20240717	110903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9180	-500	5	-5.17	1794470490	192294	41.26	9780	9780	9110	12580	6780	9680	9331.59	0.36	8151	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2836	173.21	4.24	12	0.62	53.00	2165.00	21300	20240627	-56.90	9110	20240717	0.77	21300	-56.90	20240627	9110	0.77	20240717	21300	-56.90	20240627	9110	0.77	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
88	20240717	100903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9250	-430	5	-4.44	1135119710	120453	25.84	9780	9780	9200	12580	6780	9680	9423.38	0.36	6619	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2857	174.53	4.27	12	0.39	53.00	2165.00	21300	20240627	-56.57	9200	20240717	0.54	21300	-56.57	20240627	9200	0.54	20240717	21300	-56.57	20240627	9200	0.54	20240717	0.00	N	160190	500	154 억	110110	N	N	N	N
89	20240717	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	-20	5	-0.21	154894190	15938	3.42	9780	9780	9650	12580	6780	9680	9718.98	0.36	-419	10753	10216	9923	9386	9093	10070	9240	154	2900	500	6770	10	1	30888000	2984	182.26	4.46	12	0.05	53.00	2165.00	21300	20240627	-54.65	9630	20240716	0.31	21300	-54.65	20240627	9630	0.31	20240716	21300	-54.65	20240627	9630	0.31	20240716	0.00	N	160190	500	154 억	110110	N	N	N	N
90	20240716	160904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9680	-570	5	-5.56	4405793150	447136	87.20	10320	10460	9630	13320	7180	10250	9853.38	0.33	8594	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	2990	182.64	4.47	12	1.45	53.00	2165.00	21300	20240627	-54.55	9630	20240716	0.52	21300	-54.55	20240627	9630	0.52	20240716	21300	-54.55	20240627	9630	0.52	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
91	20240716	150913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9680	-570	5	-5.56	4062746890	411675	80.29	10320	10460	9630	13320	7180	10250	9868.81	0.33	7586	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	2990	182.64	4.47	12	1.33	53.00	2165.00	21300	20240627	-54.55	9630	20240716	0.52	21300	-54.55	20240627	9630	0.52	20240716	21300	-54.55	20240627	9630	0.52	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
92	20240716	140911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9670	-580	5	-5.66	3554715540	359250	70.06	10320	10460	9640	13320	7180	10250	9894.81	0.33	6644	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	2987	182.45	4.47	12	1.16	53.00	2165.00	21300	20240627	-54.60	9640	20240716	0.31	21300	-54.60	20240627	9640	0.31	20240716	21300	-54.60	20240627	9640	0.31	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
93	20240716	130910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9770	-480	5	-4.68	2928907130	294810	57.49	10320	10460	9700	13320	7180	10250	9934.89	0.33	5098	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	3018	184.34	4.51	12	0.95	53.00	2165.00	21300	20240627	-54.13	9700	20240716	0.72	21300	-54.13	20240627	9700	0.72	20240716	21300	-54.13	20240627	9700	0.72	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
94	20240716	120908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9820	-430	5	-4.20	2712650240	272730	53.19	10320	10460	9700	13320	7180	10250	9946.27	0.33	4051	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	3033	185.28	4.54	12	0.88	53.00	2165.00	21300	20240627	-53.90	9700	20240716	1.24	21300	-53.90	20240627	9700	1.24	20240716	21300	-53.90	20240627	9700	1.24	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
95	20240716	110909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9820	-430	5	-4.20	2428637380	243730	47.53	10320	10460	9700	13320	7180	10250	9964.45	0.33	2904	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	3033	185.28	4.54	12	0.79	53.00	2165.00	21300	20240627	-53.90	9700	20240716	1.24	21300	-53.90	20240627	9700	1.24	20240716	21300	-53.90	20240627	9700	1.24	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
96	20240716	100910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9750	-500	5	-4.88	1861494890	185758	36.23	10320	10460	9720	13320	7180	10250	10021.06	0.33	1669	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	3012	183.96	4.50	12	0.60	53.00	2165.00	21300	20240627	-54.23	9720	20240716	0.31	21300	-54.23	20240627	9720	0.31	20240716	21300	-54.23	20240627	9720	0.31	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
97	20240716	090908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10180	-70	5	-0.68	281602490	27346	5.33	10320	10460	10180	13320	7180	10250	10297.78	0.33	1596	11243	10746	10493	9996	9743	10620	9870	154	3070	500	7170	10	1	30888000	3144	192.08	4.70	12	0.09	53.00	2165.00	21300	20240627	-52.21	10180	20240716	0.00	21300	-52.21	20240627	10180	0.00	20240716	21300	-52.21	20240627	10180	0.00	20240716	0.00	N	160190	500	154 억	101513	N	N	N	N
98	20240715	160854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10250	-550	5	-5.09	5104190180	486471	13.59	10990	10990	10240	14040	7560	10800	10493.03	0.34	-3030	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3166	193.40	4.73	12	1.57	53.00	2165.00	21300	20240627	-51.88	10240	20240715	0.10	21300	-51.88	20240627	10240	0.10	20240715	21300	-51.88	20240627	10240	0.10	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
99	20240715	150901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10290	-510	5	-4.72	4871956430	463857	12.96	10990	10990	10240	14040	7560	10800	10503.14	0.34	-3028	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3178	194.15	4.75	12	1.50	53.00	2165.00	21300	20240627	-51.69	10240	20240715	0.49	21300	-51.69	20240627	10240	0.49	20240715	21300	-51.69	20240627	10240	0.49	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
100	20240715	140859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10280	-520	5	-4.81	4327848590	410924	11.48	10990	10990	10270	14040	7560	10800	10531.99	0.34	-2534	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3175	193.96	4.75	12	1.33	53.00	2165.00	21300	20240627	-51.74	10270	20240715	0.10	21300	-51.74	20240627	10270	0.10	20240715	21300	-51.74	20240627	10270	0.10	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
101	20240715	130900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10360	-440	5	-4.07	3775620720	357330	9.98	10990	10990	10270	14040	7560	10800	10566.20	0.34	-2043	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3200	195.47	4.79	12	1.16	53.00	2165.00	21300	20240627	-51.36	10270	20240715	0.88	21300	-51.36	20240627	10270	0.88	20240715	21300	-51.36	20240627	10270	0.88	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
102	20240715	120858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10370	-430	5	-3.98	3568269160	337269	9.42	10990	10990	10270	14040	7560	10800	10579.89	0.34	-1837	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3203	195.66	4.79	12	1.09	53.00	2165.00	21300	20240627	-51.31	10270	20240715	0.97	21300	-51.31	20240627	10270	0.97	20240715	21300	-51.31	20240627	10270	0.97	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
103	20240715	110859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10400	-400	5	-3.70	3362509260	317428	8.87	10990	10990	10270	14040	7560	10800	10592.98	0.34	-1409	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3212	196.23	4.80	12	1.03	53.00	2165.00	21300	20240627	-51.17	10270	20240715	1.27	21300	-51.17	20240627	10270	1.27	20240715	21300	-51.17	20240627	10270	1.27	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
104	20240715	100859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10470	-330	5	-3.06	2645647230	248265	6.94	10990	10990	10350	14040	7560	10800	10656.55	0.34	-1415	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3234	197.55	4.84	12	0.80	53.00	2165.00	21300	20240627	-50.85	10350	20240715	1.16	21300	-50.85	20240627	10350	1.16	20240715	21300	-50.85	20240627	10350	1.16	20240715	0.00	N	160190	500	154 억	104528	N	N	N	N
105	20240715	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-10	5	-0.09	1056884730	96847	2.71	10990	10990	10710	14040	7560	10800	10912.93	0.34	3047	13240	12020	11280	10060	9320	12630	10670	154	3240	500	7560	10	1	30888000	3333	203.58	4.98	12	0.31	53.00	2165.00	21300	20240627	-49.34	10520	20240711	2.57	21300	-49.34	20240627	10520	2.57	20240711	21300	-49.34	20240627	10520	2.57	20240711	0.00	N	160190	500	154 억	104528	N	N	N	N
106	20240712	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	150	2	1.41	41127954490	3546490	450.34	10540	12500	10540	13840	7460	10650	11597.33	0.26	21586	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3336	203.77	4.99	12	11.48	53.00	2165.00	21300	20240627	-49.30	10520	20240711	2.66	21300	-49.30	20240627	10520	2.66	20240711	21300	-49.30	20240627	10520	2.66	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
107	20240712	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10680	30	2	0.28	40395698990	3478416	441.69	10540	12500	10540	13840	7460	10650	11613.27	0.26	21079	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3299	201.51	4.93	12	11.26	53.00	2165.00	21300	20240627	-49.86	10520	20240711	1.52	21300	-49.86	20240627	10520	1.52	20240711	21300	-49.86	20240627	10520	1.52	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
108	20240712	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	-30	5	-0.28	38785543950	3328378	422.64	10540	12500	10540	13840	7460	10650	11653.02	0.26	21221	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3280	200.38	4.91	12	10.78	53.00	2165.00	21300	20240627	-50.14	10520	20240711	0.95	21300	-50.14	20240627	10520	0.95	20240711	21300	-50.14	20240627	10520	0.95	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
109	20240712	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	260	2	2.44	37075395500	3169010	402.40	10540	12500	10540	13840	7460	10650	11699.40	0.26	19385	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3370	205.85	5.04	12	10.26	53.00	2165.00	21300	20240627	-48.78	10520	20240711	3.71	21300	-48.78	20240627	10520	3.71	20240711	21300	-48.78	20240627	10520	3.71	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
110	20240712	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	220	2	2.07	35981459640	3069005	389.70	10540	12500	10540	13840	7460	10650	11724.18	0.26	24090	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3358	205.09	5.02	12	9.94	53.00	2165.00	21300	20240627	-48.97	10520	20240711	3.33	21300	-48.97	20240627	10520	3.33	20240711	21300	-48.97	20240627	10520	3.33	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
111	20240712	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	640	2	6.01	33420817850	2837896	360.36	10540	12500	10540	13840	7460	10650	11776.66	0.26	17030	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3487	213.02	5.21	12	9.19	53.00	2165.00	21300	20240627	-47.00	10520	20240711	7.32	21300	-47.00	20240627	10520	7.32	20240711	21300	-47.00	20240627	10520	7.32	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
112	20240712	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	1080	2	10.14	27191625120	2291051	290.92	10540	12500	10540	13840	7460	10650	11868.68	0.26	21955	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3623	221.32	5.42	12	7.42	53.00	2165.00	21300	20240627	-44.93	10520	20240711	11.50	21300	-44.93	20240627	10520	11.50	20240711	21300	-44.93	20240627	10520	11.50	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
113	20240712	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10590	-60	5	-0.56	621478820	58336	7.41	10540	10740	10540	13840	7460	10650	10653.44	0.26	7078	11843	11246	10883	10286	9923	11065	10105	154	3190	500	7450	10	1	30888000	3271	199.81	4.89	12	0.19	53.00	2165.00	21300	20240627	-50.28	10520	20240711	0.67	21300	-50.28	20240627	10520	0.67	20240711	21300	-50.28	20240627	10520	0.67	20240711	0.00	N	160190	500	154 억	79970	N	N	N	N
114	20240711	160849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10650	-820	5	-7.15	8330787200	759985	111.21	11440	11480	10520	14910	8030	11470	10961.86	0.27	-3933	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3290	200.94	4.92	12	2.46	53.00	2165.00	21300	20240627	-50.00	10520	20240711	1.24	21300	-50.00	20240627	10520	1.24	20240711	21300	-50.00	20240627	10520	1.24	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
115	20240711	150855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10570	-900	5	-7.85	7874701900	716836	104.89	11440	11480	10520	14910	8030	11470	10985.31	0.27	-3623	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3265	199.43	4.88	12	2.32	53.00	2165.00	21300	20240627	-50.38	10520	20240711	0.48	21300	-50.38	20240627	10520	0.48	20240711	21300	-50.38	20240627	10520	0.48	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
116	20240711	140855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10780	-690	5	-6.02	6710876300	607608	88.91	11440	11480	10670	14910	8030	11470	11044.69	0.27	-3975	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3330	203.40	4.98	12	1.97	53.00	2165.00	21300	20240627	-49.39	10670	20240711	1.03	21300	-49.39	20240627	10670	1.03	20240711	21300	-49.39	20240627	10670	1.03	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
117	20240711	130853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10940	-530	5	-4.62	5627016920	507394	74.25	11440	11480	10850	14910	8030	11470	11089.97	0.27	-2283	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3379	206.42	5.05	12	1.64	53.00	2165.00	21300	20240627	-48.64	10850	20240711	0.83	21300	-48.64	20240627	10850	0.83	20240711	21300	-48.64	20240627	10850	0.83	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
118	20240711	120853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10980	-490	5	-4.27	5121680230	461317	67.50	11440	11480	10850	14910	8030	11470	11102.24	0.27	-2272	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3392	207.17	5.07	12	1.49	53.00	2165.00	21300	20240627	-48.45	10850	20240711	1.20	21300	-48.45	20240627	10850	1.20	20240711	21300	-48.45	20240627	10850	1.20	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
119	20240711	110850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11050	-420	5	-3.66	4594345730	413456	60.50	11440	11480	10850	14910	8030	11470	11111.98	0.27	-1878	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3413	208.49	5.10	12	1.34	53.00	2165.00	21300	20240627	-48.12	10850	20240711	1.84	21300	-48.12	20240627	10850	1.84	20240711	21300	-48.12	20240627	10850	1.84	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
120	20240711	100852	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11170	-300	5	-2.62	3552664370	319760	46.79	11440	11480	10850	14910	8030	11470	11110.32	0.27	5696	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3450	210.75	5.16	12	1.04	53.00	2165.00	21300	20240627	-47.56	10850	20240711	2.95	21300	-47.56	20240627	10850	2.95	20240711	21300	-47.56	20240627	10850	2.95	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
121	20240711	090849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11180	-290	5	-2.53	878469790	77486	11.34	11440	11480	11150	14910	8030	11470	11337.00	0.27	5709	12096	11782	11586	11272	11076	11685	11175	154	3440	500	8020	10	1	30888000	3453	210.94	5.16	12	0.25	53.00	2165.00	21300	20240627	-47.51	11150	20240711	0.27	21300	-47.51	20240627	11150	0.27	20240711	21300	-47.51	20240627	11150	0.27	20240711	0.00	N	160190	500	154 억	83661	N	N	N	N
122	20240710	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	10	2	0.09	7391105180	638526	62.14	11790	11900	11390	14890	8030	11460	11575.44	0.32	-14775	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3543	216.42	5.30	12	2.07	53.00	2165.00	21300	20240627	-46.15	11300	20240708	1.50	21300	-46.15	20240627	11300	1.50	20240708	21300	-46.15	20240627	11300	1.50	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
123	20240710	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	40	2	0.35	7143805730	616973	60.04	11790	11900	11390	14890	8030	11460	11578.80	0.32	-14628	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3552	216.98	5.31	12	2.00	53.00	2165.00	21300	20240627	-46.01	11300	20240708	1.77	21300	-46.01	20240627	11300	1.77	20240708	21300	-46.01	20240627	11300	1.77	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
124	20240710	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	40	2	0.35	6575300860	567399	55.22	11790	11900	11390	14890	8030	11460	11588.50	0.32	-14520	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3552	216.98	5.31	12	1.84	53.00	2165.00	21300	20240627	-46.01	11300	20240708	1.77	21300	-46.01	20240627	11300	1.77	20240708	21300	-46.01	20240627	11300	1.77	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
125	20240710	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	110	2	0.96	6025849960	519630	50.57	11790	11900	11390	14890	8030	11460	11596.42	0.32	-14641	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3574	218.30	5.34	12	1.68	53.00	2165.00	21300	20240627	-45.68	11300	20240708	2.39	21300	-45.68	20240627	11300	2.39	20240708	21300	-45.68	20240627	11300	2.39	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
126	20240710	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	90	2	0.79	5008103040	431912	42.03	11790	11900	11390	14890	8030	11460	11595.19	0.32	-8998	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3568	217.92	5.33	12	1.40	53.00	2165.00	21300	20240627	-45.77	11300	20240708	2.21	21300	-45.77	20240627	11300	2.21	20240708	21300	-45.77	20240627	11300	2.21	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
127	20240710	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	80	2	0.70	4165621420	358598	34.90	11790	11900	11390	14890	8030	11460	11616.41	0.32	-9819	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3564	217.74	5.33	12	1.16	53.00	2165.00	21300	20240627	-45.82	11300	20240708	2.12	21300	-45.82	20240627	11300	2.12	20240708	21300	-45.82	20240627	11300	2.12	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
128	20240710	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11510	50	2	0.44	3195558760	274870	26.75	11790	11900	11390	14890	8030	11460	11625.71	0.32	-13604	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3555	217.17	5.32	12	0.89	53.00	2165.00	21300	20240627	-45.96	11300	20240708	1.86	21300	-45.96	20240627	11300	1.86	20240708	21300	-45.96	20240627	11300	1.86	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
129	20240710	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	90	2	0.79	1749646250	149281	14.53	11790	11900	11470	14890	8030	11460	11720.49	0.32	-13220	12593	12026	11673	11106	10753	12310	11390	154	3430	500	8020	10	1	30888000	3568	217.92	5.33	12	0.48	53.00	2165.00	21300	20240627	-45.77	11300	20240708	2.21	21300	-45.77	20240627	11300	2.21	20240708	21300	-45.77	20240627	11300	2.21	20240708	0.00	N	160190	500	154 억	99134	N	N	N	N
130	20240709	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11460	-40	5	-0.35	11424249700	978376	102.28	11320	12240	11320	14950	8050	11500	11677.93	0.31	3961	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3540	216.23	5.29	12	3.17	53.00	2165.00	21300	20240627	-46.20	11300	20240708	1.42	21300	-46.20	20240627	11300	1.42	20240708	21300	-46.20	20240627	11300	1.42	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
131	20240709	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-30	5	-0.26	11000304480	941450	98.42	11320	12240	11320	14950	8050	11500	11684.44	0.31	2913	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3543	216.42	5.30	12	3.05	53.00	2165.00	21300	20240627	-46.15	11300	20240708	1.50	21300	-46.15	20240627	11300	1.50	20240708	21300	-46.15	20240627	11300	1.50	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
132	20240709	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	0	3	0.00	10297336180	880199	92.01	11320	12240	11320	14950	8050	11500	11698.88	0.31	7101	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3552	216.98	5.31	12	2.85	53.00	2165.00	21300	20240627	-46.01	11300	20240708	1.77	21300	-46.01	20240627	11300	1.77	20240708	21300	-46.01	20240627	11300	1.77	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
133	20240709	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	70	2	0.61	9778418300	835173	87.31	11320	12240	11320	14950	8050	11500	11708.27	0.31	8565	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3574	218.30	5.34	12	2.70	53.00	2165.00	21300	20240627	-45.68	11300	20240708	2.39	21300	-45.68	20240627	11300	2.39	20240708	21300	-45.68	20240627	11300	2.39	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
134	20240709	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	110	2	0.96	9252782710	789717	82.55	11320	12240	11320	14950	8050	11500	11716.59	0.31	7830	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3586	219.06	5.36	12	2.56	53.00	2165.00	21300	20240627	-45.49	11300	20240708	2.74	21300	-45.49	20240627	11300	2.74	20240708	21300	-45.49	20240627	11300	2.74	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
135	20240709	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	-70	5	-0.61	8372460890	712782	74.51	11320	12240	11320	14950	8050	11500	11746.19	0.31	2246	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3530	215.66	5.28	12	2.31	53.00	2165.00	21300	20240627	-46.34	11300	20240708	1.15	21300	-46.34	20240627	11300	1.15	20240708	21300	-46.34	20240627	11300	1.15	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
136	20240709	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	120	2	1.04	6676106940	565908	59.16	11320	12240	11320	14950	8050	11500	11797.19	0.31	6398	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3589	219.25	5.37	12	1.83	53.00	2165.00	21300	20240627	-45.45	11300	20240708	2.83	21300	-45.45	20240627	11300	2.83	20240708	21300	-45.45	20240627	11300	2.83	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
137	20240709	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	-150	5	-1.30	631682870	55462	5.80	11320	11540	11320	14950	8050	11500	11389.37	0.31	3520	12540	12020	11660	11140	10780	11840	10960	154	3450	500	8050	10	1	30888000	3506	214.15	5.24	12	0.18	53.00	2165.00	21300	20240627	-46.71	11300	20240708	0.44	21300	-46.71	20240627	11300	0.44	20240708	21300	-46.71	20240627	11300	0.44	20240708	0.00	N	160190	500	154 억	96496	N	N	N	N
138	20240708	160840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11500	-680	5	-5.58	10495166930	906409	59.42	12100	12180	11300	15830	8530	12180	11578.82	0.30	5155	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3552	216.98	5.31	12	2.93	53.00	2165.00	21300	20240627	-46.01	11300	20240708	1.77	21300	-46.01	20240627	11300	1.77	20240708	21300	-46.01	20240627	11300	1.77	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
139	20240708	150842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11460	-720	5	-5.91	10046745210	867233	56.85	12100	12180	11300	15830	8530	12180	11584.77	0.30	4289	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3540	216.23	5.29	12	2.81	53.00	2165.00	21300	20240627	-46.20	11300	20240708	1.42	21300	-46.20	20240627	11300	1.42	20240708	21300	-46.20	20240627	11300	1.42	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
140	20240708	140844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11420	-760	5	-6.24	9075548270	782538	51.30	12100	12180	11300	15830	8530	12180	11597.52	0.30	-4723	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3527	215.47	5.27	12	2.53	53.00	2165.00	21300	20240627	-46.38	11300	20240708	1.06	21300	-46.38	20240627	11300	1.06	20240708	21300	-46.38	20240627	11300	1.06	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
141	20240708	130841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11450	-730	5	-5.99	8096495670	696517	45.66	12100	12180	11300	15830	8530	12180	11624.20	0.30	-1432	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3537	216.04	5.29	12	2.25	53.00	2165.00	21300	20240627	-46.24	11300	20240708	1.33	21300	-46.24	20240627	11300	1.33	20240708	21300	-46.24	20240627	11300	1.33	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
142	20240708	120842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11380	-800	5	-6.57	7058169660	606250	39.74	12100	12180	11300	15830	8530	12180	11642.27	0.30	-2362	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3515	214.72	5.26	12	1.96	53.00	2165.00	21300	20240627	-46.57	11300	20240708	0.71	21300	-46.57	20240627	11300	0.71	20240708	21300	-46.57	20240627	11300	0.71	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
143	20240708	110840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11440	-740	5	-6.08	5871906100	501950	32.90	12100	12180	11420	15830	8530	12180	11698.11	0.30	-892	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3534	215.85	5.28	12	1.63	53.00	2165.00	21300	20240627	-46.29	11420	20240708	0.18	21300	-46.29	20240627	11420	0.18	20240708	21300	-46.29	20240627	11420	0.18	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
144	20240708	100841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11580	-600	5	-4.93	4514325140	384451	25.20	12100	12180	11530	15830	8530	12180	11742.17	0.30	-253	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3577	218.49	5.35	12	1.24	53.00	2165.00	21300	20240627	-45.63	11530	20240708	0.43	21300	-45.63	20240627	11530	0.43	20240708	21300	-45.63	20240627	11530	0.43	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
145	20240708	090840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11730	-450	5	-3.69	1061007790	89014	5.84	12100	12180	11690	15830	8530	12180	11919.32	0.30	4942	14060	13120	12560	11620	11060	12840	11340	154	3650	500	8520	10	1	30888000	3623	221.32	5.42	12	0.29	53.00	2165.00	21300	20240627	-44.93	11690	20240708	0.34	21300	-44.93	20240627	11690	0.34	20240708	21300	-44.93	20240627	11690	0.34	20240708	0.00	N	160190	500	154 억	93504	N	N	N	N
146	20240705	160836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12180	-740	5	-5.73	18346986590	1447007	40.70	13000	13500	12000	16790	9050	12920	12679.84	0.26	4733	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3762	229.81	5.63	12	4.68	53.00	2165.00	21300	20240627	-42.82	12000	20240705	1.50	21300	-42.82	20240627	12000	1.50	20240705	21300	-42.82	20240627	12000	1.50	20240705	0.00	N	160190	500	154 억	81581	N	N	N	N
147	20240705	150840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12030	-890	5	-6.89	17488389210	1376147	38.71	13000	13500	12000	16790	9050	12920	12707.93	0.26	4735	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3716	226.98	5.56	12	4.46	53.00	2165.00	21300	20240627	-43.52	12000	20240705	0.25	21300	-43.52	20240627	12000	0.25	20240705	21300	-43.52	20240627	12000	0.25	20240705	0.00	N	160190	500	154 억	81581	N	N	N	N
148	20240705	140840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12200	-720	5	-5.57	16059639050	1258264	35.39	13000	13500	12050	16790	9050	12920	12763.09	0.26	4938	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3768	230.19	5.64	12	4.07	53.00	2165.00	21300	20240627	-42.72	12050	20240705	1.24	21300	-42.72	20240627	12050	1.24	20240705	21300	-42.72	20240627	12050	1.24	20240705	0.00	N	160190	500	154 억	81581	N	N	N	N
149	20240705	130839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12120	-800	5	-6.19	14957747910	1168309	32.86	13000	13500	12050	16790	9050	12920	12802.71	0.26	623	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3744	228.68	5.60	12	3.78	53.00	2165.00	21300	20240627	-43.10	12050	20240705	0.58	21300	-43.10	20240627	12050	0.58	20240705	21300	-43.10	20240627	12050	0.58	20240705	0.00	N	160190	500	154 억	81581	N	N	N	N
150	20240705	120839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12390	-530	5	-4.10	12869186820	997300	28.05	13000	13500	12290	16790	9050	12920	12904.00	0.26	2857	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3827	233.77	5.72	12	3.23	53.00	2165.00	21300	20240627	-41.83	12290	20240705	0.81	21300	-41.83	20240627	12290	0.81	20240705	21300	-41.83	20240627	12290	0.81	20240705	0.00	N	160190	500	154 억	81581	N	N	N	N
151	20240705	110836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12500	-420	5	-3.25	11914338660	920679	25.90	13000	13500	12290	16790	9050	12920	12940.86	0.26	2603	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3861	235.85	5.77	12	2.98	53.00	2165.00	21300	20240627	-41.31	12290	20240705	1.71	21300	-41.31	20240627	12290	1.71	20240705	21300	-41.31	20240627	12290	1.71	20240705	0.00	N	160190	500	154 억	81581	N	N	N	N
152	20240705	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12770	-150	5	-1.16	7830302990	595504	16.75	13000	13500	12770	16790	9050	12920	13149.78	0.26	-5869	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	3944	240.94	5.90	12	1.93	53.00	2165.00	21300	20240627	-40.05	12750	20240704	0.16	21300	-40.05	20240627	12750	0.16	20240704	21300	-40.05	20240627	12750	0.16	20240704	0.00	N	160190	500	154 억	81581	N	N	N	N
153	20240705	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13000	80	2	0.62	1592353000	121172	3.41	13000	13300	13000	16790	9050	12920	13144.85	0.26	-1830	15940	14430	13590	12080	11240	14010	11660	154	3870	500	9040	10	1	30888000	4015	245.28	6.00	12	0.39	53.00	2165.00	21300	20240627	-38.97	12750	20240704	1.96	21300	-38.97	20240627	12750	1.96	20240704	21300	-38.97	20240627	12750	1.96	20240704	0.00	N	160190	500	154 억	81581	N	N	N	N
154	20240704	160833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12920	-280	5	-2.12	49240642970	3497327	143.84	14370	15100	12750	17160	9240	13200	14081.32	0.27	-23539	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	3991	243.77	5.97	12	11.32	53.00	2165.00	21300	20240627	-39.34	12750	20240704	1.33	21300	-39.34	20240627	12750	1.33	20240704	21300	-39.34	20240627	12750	1.33	20240704	0.00	N	160190	500	154 억	84025	N	N	N	N
155	20240704	150837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12890	-310	5	-2.35	48454135000	3436465	141.34	14370	15100	12750	17160	9240	13200	14100.06	0.27	-24611	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	3981	243.21	5.95	12	11.13	53.00	2165.00	21300	20240627	-39.48	12750	20240704	1.10	21300	-39.48	20240627	12750	1.10	20240704	21300	-39.48	20240627	12750	1.10	20240704	0.00	N	160190	500	154 억	84025	N	N	N	N
156	20240704	140836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12990	-210	5	-1.59	44064957160	3099445	127.47	14370	15100	12940	17160	9240	13200	14217.14	0.27	-28483	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	4012	245.09	6.00	12	10.03	53.00	2165.00	21300	20240627	-39.01	12940	20240704	0.39	21300	-39.01	20240627	12940	0.39	20240704	21300	-39.01	20240627	12940	0.39	20240704	0.00	N	160190	500	154 억	84025	N	N	N	N
157	20240704	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13650	450	2	3.41	38534587240	2680824	110.26	14370	15100	13510	17160	9240	13200	14374.28	0.27	-30939	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	4216	257.55	6.30	12	8.68	53.00	2165.00	21300	20240627	-35.92	13200	20240703	3.41	21300	-35.92	20240627	13200	3.41	20240703	21300	-35.92	20240627	13200	3.41	20240703	0.00	N	160190	500	154 억	84025	N	N	N	N
158	20240704	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13670	470	2	3.56	35990545150	2494724	102.60	14370	15100	13510	17160	9240	13200	14426.80	0.27	-29530	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	4222	257.92	6.31	12	8.08	53.00	2165.00	21300	20240627	-35.82	13200	20240703	3.56	21300	-35.82	20240627	13200	3.56	20240703	21300	-35.82	20240627	13200	3.56	20240703	0.00	N	160190	500	154 억	84025	N	N	N	N
159	20240704	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	900	2	6.82	32900458650	2271195	93.41	14370	15100	14010	17160	9240	13200	14486.12	0.27	-29742	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	4355	266.04	6.51	12	7.35	53.00	2165.00	21300	20240627	-33.80	13200	20240703	6.82	21300	-33.80	20240627	13200	6.82	20240703	21300	-33.80	20240627	13200	6.82	20240703	0.00	N	160190	500	154 억	84025	N	N	N	N
160	20240704	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	1010	2	7.65	30400339930	2095054	86.17	14370	15100	14010	17160	9240	13200	14510.70	0.27	-26986	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	4389	268.11	6.56	12	6.78	53.00	2165.00	21300	20240627	-33.29	13200	20240703	7.65	21300	-33.29	20240627	13200	7.65	20240703	21300	-33.29	20240627	13200	7.65	20240703	0.00	N	160190	500	154 억	84025	N	N	N	N
161	20240704	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	950	2	7.20	6326277970	442582	18.20	14370	14500	14050	17160	9240	13200	14294.69	0.27	-5216	16066	14632	13916	12482	11766	14275	12125	154	3960	500	9240	10	1	30888000	4371	266.98	6.54	12	1.43	53.00	2165.00	21300	20240627	-33.57	13200	20240703	7.20	21300	-33.57	20240627	13200	7.20	20240703	21300	-33.57	20240627	13200	7.20	20240703	0.00	N	160190	500	154 억	84025	N	N	N	N
162	20240703	160831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13200	-1650	5	-11.11	30804230540	2139731	22.01	14460	15350	13200	19300	10400	14850	14401.55	0.27	21454	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4077	249.06	6.10	12	6.93	53.00	2165.00	21300	20240627	-38.03	13200	20240703	0.00	21300	-38.03	20240627	13200	0.00	20240703	21300	-38.03	20240627	13200	0.00	20240703	0.00	N	160190	500	154 억	82240	N	N	N	N
163	20240703	150834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13660	-1190	5	-8.01	28577835080	1973795	20.30	14460	15350	13620	19300	10400	14850	14478.61	0.27	15128	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4219	257.74	6.31	12	6.39	53.00	2165.00	21300	20240627	-35.87	13620	20240703	0.29	21300	-35.87	20240627	13620	0.29	20240703	21300	-35.87	20240627	13620	0.29	20240703	0.00	N	160190	500	154 억	82240	N	N	N	N
164	20240703	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	-860	5	-5.79	24918648120	1709761	17.59	14460	15350	13890	19300	10400	14850	14574.33	0.27	3940	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4321	263.96	6.46	12	5.54	53.00	2165.00	21300	20240627	-34.32	13780	20240628	1.52	21300	-34.32	20240627	13780	1.52	20240628	21300	-34.32	20240627	13780	1.52	20240628	0.00	N	160190	500	154 억	82240	N	N	N	N
165	20240703	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	-700	5	-4.71	22215033870	1516990	15.61	14460	15350	14100	19300	10400	14850	14644.14	0.27	-1541	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4371	266.98	6.54	12	4.91	53.00	2165.00	21300	20240627	-33.57	13780	20240628	2.69	21300	-33.57	20240627	13780	2.69	20240628	21300	-33.57	20240627	13780	2.69	20240628	0.00	N	160190	500	154 억	82240	N	N	N	N
166	20240703	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	-640	5	-4.31	19276645330	1310764	13.48	14460	15350	14150	19300	10400	14850	14706.41	0.27	-323	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4389	268.11	6.56	12	4.24	53.00	2165.00	21300	20240627	-33.29	13780	20240628	3.12	21300	-33.29	20240627	13780	3.12	20240628	21300	-33.29	20240627	13780	3.12	20240628	0.00	N	160190	500	154 억	82240	N	N	N	N
167	20240703	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14420	-430	5	-2.90	16421801850	1111225	11.43	14460	15350	14360	19300	10400	14850	14778.10	0.27	-3658	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4454	272.08	6.66	12	3.60	53.00	2165.00	21300	20240627	-32.30	13780	20240628	4.64	21300	-32.30	20240627	13780	4.64	20240628	21300	-32.30	20240627	13780	4.64	20240628	0.00	N	160190	500	154 억	82240	N	N	N	N
168	20240703	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14810	-40	5	-0.27	12694641330	856309	8.81	14460	15350	14360	19300	10400	14850	14824.83	0.27	-2060	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4575	279.43	6.84	12	2.77	53.00	2165.00	21300	20240627	-30.47	13780	20240628	7.47	21300	-30.47	20240627	13780	7.47	20240628	21300	-30.47	20240627	13780	7.47	20240628	0.00	N	160190	500	154 억	82240	N	N	N	N
169	20240703	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14460	-390	5	-2.63	3281524190	224082	2.31	14460	14990	14360	19300	10400	14850	14644.23	0.27	7362	17976	16412	15146	13582	12316	15780	12950	154	4450	500	10390	10	1	30888000	4466	272.83	6.68	12	0.73	53.00	2165.00	21300	20240627	-32.11	13780	20240628	4.93	21300	-32.11	20240627	13780	4.93	20240628	21300	-32.11	20240627	13780	4.93	20240628	0.00	N	160190	500	154 억	82240	N	N	N	N
170	20240702	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14850	-1090	5	-6.84	150007276820	9588861	96.64	15500	16710	13880	20700	11160	15940	15644.03	0.26	-10981	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4587	280.19	6.86	12	31.04	53.00	2165.00	21300	20240627	-30.28	13780	20240628	7.76	21300	-30.28	20240627	13780	7.76	20240628	21300	-30.28	20240627	13780	7.76	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
171	20240702	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15180	-760	5	-4.77	146472495800	9351149	94.25	15500	16710	13880	20700	11160	15940	15663.58	0.26	-13670	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4689	286.42	7.01	12	30.27	53.00	2165.00	21300	20240627	-28.73	13780	20240628	10.16	21300	-28.73	20240627	13780	10.16	20240628	21300	-28.73	20240627	13780	10.16	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
172	20240702	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15900	-40	5	-0.25	133573776320	8520498	85.88	15500	16710	13880	20700	11160	15940	15676.75	0.26	-19136	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4911	300.00	7.34	12	27.59	53.00	2165.00	21300	20240627	-25.35	13780	20240628	15.38	21300	-25.35	20240627	13780	15.38	20240628	21300	-25.35	20240627	13780	15.38	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
173	20240702	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15260	-680	5	-4.27	111666904410	7128087	71.84	15500	16710	13880	20700	11160	15940	15665.76	0.26	-17579	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4714	287.92	7.05	12	23.08	53.00	2165.00	21300	20240627	-28.36	13780	20240628	10.74	21300	-28.36	20240627	13780	10.74	20240628	21300	-28.36	20240627	13780	10.74	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
174	20240702	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16070	130	2	0.82	93255460780	5933230	59.80	15500	16710	13880	20700	11160	15940	15717.48	0.26	-20254	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4964	303.21	7.42	12	19.21	53.00	2165.00	21300	20240627	-24.55	13780	20240628	16.62	21300	-24.55	20240627	13780	16.62	20240628	21300	-24.55	20240627	13780	16.62	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
175	20240702	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15200	-740	5	-4.64	27186968100	1830172	18.45	15500	15770	13880	20700	11160	15940	14854.83	0.26	-4556	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4695	286.79	7.02	12	5.93	53.00	2165.00	21300	20240627	-28.64	13780	20240628	10.30	21300	-28.64	20240627	13780	10.30	20240628	21300	-28.64	20240627	13780	10.30	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
176	20240702	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14480	-1460	5	-9.16	14235319860	946064	9.54	15500	15770	14290	20700	11160	15940	15046.82	0.26	19616	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4473	273.21	6.69	12	3.06	53.00	2165.00	21300	20240627	-32.02	13780	20240628	5.08	21300	-32.02	20240627	13780	5.08	20240628	21300	-32.02	20240627	13780	5.08	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
177	20240702	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15270	-670	5	-4.20	3836741110	248487	2.50	15500	15770	15220	20700	11160	15940	15440.26	0.26	4221	18520	17230	16140	14850	13760	17875	15495	154	4760	500	11150	10	1	30888000	4717	288.11	7.05	12	0.80	53.00	2165.00	21300	20240627	-28.31	13780	20240628	10.81	21300	-28.31	20240627	13780	10.81	20240628	21300	-28.31	20240627	13780	10.81	20240628	0.00	N	160190	500	154 억	79633	N	N	N	N
178	20240701	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15940	90	2	0.57	163190232900	9816027	39.59	15390	17430	15050	20600	11100	15850	16625.21	0.26	18388	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	4924	300.75	7.36	12	31.78	53.00	2165.00	21300	20240627	-25.16	13780	20240628	15.67	21300	-25.16	20240627	13780	15.67	20240628	21300	-25.16	20240627	13780	15.67	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
179	20240701	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15990	140	2	0.88	160541492780	9649801	38.92	15390	17430	15050	20600	11100	15850	16636.84	0.26	16630	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	4939	301.70	7.39	12	31.24	53.00	2165.00	21300	20240627	-24.93	13780	20240628	16.04	21300	-24.93	20240627	13780	16.04	20240628	21300	-24.93	20240627	13780	16.04	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
180	20240701	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16190	340	2	2.15	149021510670	8925492	36.00	15390	17430	15050	20600	11100	15850	16696.26	0.26	10540	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	5001	305.47	7.48	12	28.90	53.00	2165.00	21300	20240627	-23.99	13780	20240628	17.49	21300	-23.99	20240627	13780	17.49	20240628	21300	-23.99	20240627	13780	17.49	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
181	20240701	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16800	950	2	5.99	136853111370	8186645	33.02	15390	17430	15050	20600	11100	15850	16716.73	0.26	817	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	5189	316.98	7.76	12	26.50	53.00	2165.00	21300	20240627	-21.13	13780	20240628	21.92	21300	-21.13	20240627	13780	21.92	20240628	21300	-21.13	20240627	13780	21.92	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
182	20240701	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16430	580	2	3.66	118230748540	7079328	28.55	15390	17430	15050	20600	11100	15850	16700.96	0.26	-3991	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	5075	310.00	7.59	12	22.92	53.00	2165.00	21300	20240627	-22.86	13780	20240628	19.23	21300	-22.86	20240627	13780	19.23	20240628	21300	-22.86	20240627	13780	19.23	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
183	20240701	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16760	910	2	5.74	110628137040	6619758	26.70	15390	17430	15050	20600	11100	15850	16711.93	0.26	-1857	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	5177	316.23	7.74	12	21.43	53.00	2165.00	21300	20240627	-21.31	13780	20240628	21.63	21300	-21.31	20240627	13780	21.63	20240628	21300	-21.31	20240627	13780	21.63	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
184	20240701	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16600	750	2	4.73	83326904230	4988376	20.12	15390	17430	15050	20600	11100	15850	16704.37	0.26	-531	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	5127	313.21	7.67	12	16.15	53.00	2165.00	21300	20240627	-22.07	13780	20240628	20.46	21300	-22.07	20240627	13780	20.46	20240628	21300	-22.07	20240627	13780	20.46	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N
185	20240701	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16140	290	2	1.83	8579353370	545092	2.20	15390	16170	15050	20600	11100	15850	15739.09	0.26	16061	21350	18600	16190	13440	11030	19975	14815	154	4750	500	11090	10	1	30888000	4985	304.53	7.45	12	1.76	53.00	2165.00	21300	20240627	-24.23	13780	20240628	17.13	21300	-24.23	20240627	13780	17.13	20240628	21300	-24.23	20240627	13780	17.13	20240628	0.00	N	160190	500	154 억	79609	N	N	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History