KissMeData/172670/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160920	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11940	390	2	3.38	710532430	61595	65.60	11520	11940	11300	15010	8090	11550	11533.75	3.30	9159	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1070	19.41	0.99	12	0.69	615.00	12063.00	32750	20230727	-63.54	11300	20240731	5.66	26750	-55.36	20240123	11300	5.66	20240731	26750	-55.36	20230906	11300	5.66	20240731	5.31	N	172670	500	44 억	295794	N	N	9	N	N
3	20240731	150933	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11720	170	2	1.47	595987280	51906	55.28	11520	11750	11300	15010	8090	11550	11482.05	3.30	10037	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1050	19.06	0.97	12	0.58	615.00	12063.00	32750	20230727	-64.21	11300	20240731	3.72	26750	-56.19	20240123	11300	3.72	20240731	26750	-56.19	20230906	11300	3.72	20240731	5.31	N	172670	500	44 억	295794	N	N	52	N	N
4	20240731	140932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11640	90	2	0.78	499729880	43657	46.50	11520	11750	11300	15010	8090	11550	11446.73	3.30	7279	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1043	18.93	0.96	12	0.49	615.00	12063.00	32750	20230727	-64.46	11300	20240731	3.01	26750	-56.49	20240123	11300	3.01	20240731	26750	-56.49	20230906	11300	3.01	20240731	5.31	N	172670	500	44 억	295794	N	N	52	N	N
5	20240731	130928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11520	-30	5	-0.26	392080290	34384	36.62	11520	11560	11300	15010	8090	11550	11402.99	3.30	5968	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1032	18.73	0.95	12	0.38	615.00	12063.00	32750	20230727	-64.82	11300	20240731	1.95	26750	-56.93	20240123	11300	1.95	20240731	26750	-56.93	20230906	11300	1.95	20240731	5.31	N	172670	500	44 억	295794	N	N	52	N	N
6	20240731	120929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11380	-170	5	-1.47	341250150	29941	31.89	11520	11560	11300	15010	8090	11550	11397.42	3.30	4191	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1020	18.50	0.94	12	0.33	615.00	12063.00	32750	20230727	-65.25	11300	20240731	0.71	26750	-57.46	20240123	11300	0.71	20240731	26750	-57.46	20230906	11300	0.71	20240731	5.31	N	172670	500	44 억	295794	N	N	52	N	N
7	20240731	110931	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11320	-230	5	-1.99	315855540	27701	29.50	11520	11560	11300	15010	8090	11550	11402.32	3.30	3917	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1014	18.41	0.94	12	0.31	615.00	12063.00	32750	20230727	-65.44	11300	20240731	0.18	26750	-57.68	20240123	11300	0.18	20240731	26750	-57.68	20230906	11300	0.18	20240731	5.31	N	172670	500	44 억	295794	N	N	52	N	N
8	20240731	100927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11500	-50	5	-0.43	145144090	12699	13.52	11520	11560	11300	15010	8090	11550	11429.57	3.30	-1209	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1030	18.70	0.95	12	0.14	615.00	12063.00	32750	20230727	-64.89	11300	20240731	1.77	26750	-57.01	20240123	11300	1.77	20240731	26750	-57.01	20230906	11300	1.77	20240731	5.31	N	172670	500	44 억	295794	N	N	52	N	N
9	20240731	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	-60	5	-0.52	45264200	3937	4.19	11520	11560	11460	15010	8090	11550	11497.13	3.30	-2787	12516	12032	11666	11182	10816	11850	11000	45	3460	500	8310	10	1	8960259	1030	18.68	0.95	12	0.04	615.00	12063.00	32750	20230727	-64.92	11300	20240730	1.68	26750	-57.05	20240123	11300	1.68	20240730	26750	-57.05	20230906	11300	1.68	20240730	5.31	N	172670	500	44 억	295794	N	N	52	N	N
10	20240730	160904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11550	-540	5	-4.47	1076096590	93251	209.37	12110	12150	11300	15710	8470	12090	11539.78	3.45	-14672	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1035	18.78	0.96	12	1.04	615.00	12063.00	32750	20230727	-64.73	11300	20240730	2.21	26750	-56.82	20240123	11300	2.21	20240730	26750	-56.82	20230906	11300	2.21	20240730	5.27	N	172670	500	44 억	308762	N	N	52	N	N
11	20240730	150921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11410	-680	5	-5.62	991929240	85946	192.97	12110	12150	11300	15710	8470	12090	11541.31	3.45	-12831	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1022	18.55	0.95	12	0.96	615.00	12063.00	32750	20230727	-65.16	11300	20240730	0.97	26750	-57.35	20240123	11300	0.97	20240730	26750	-57.35	20230906	11300	0.97	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
12	20240730	140910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11410	-680	5	-5.62	886826730	76717	172.25	12110	12150	11300	15710	8470	12090	11559.72	3.45	-13157	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1022	18.55	0.95	12	0.86	615.00	12063.00	32750	20230727	-65.16	11300	20240730	0.97	26750	-57.35	20240123	11300	0.97	20240730	26750	-57.35	20230906	11300	0.97	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
13	20240730	130915	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11360	-730	5	-6.04	773295410	66760	149.89	12110	12150	11300	15710	8470	12090	11583.21	3.45	-15778	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1018	18.47	0.94	12	0.75	615.00	12063.00	32750	20230727	-65.31	11300	20240730	0.53	26750	-57.53	20240123	11300	0.53	20240730	26750	-57.53	20230906	11300	0.53	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
14	20240730	120908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11600	-490	5	-4.05	398891800	34001	76.34	12110	12150	11600	15710	8470	12090	11731.77	3.45	-15846	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1039	18.86	0.96	12	0.38	615.00	12063.00	32750	20230727	-64.58	11600	20240730	0.00	26750	-56.64	20240123	11600	0.00	20240730	26750	-56.64	20230906	11600	0.00	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
15	20240730	110914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11670	-420	5	-3.47	353725220	30113	67.61	12110	12150	11600	15710	8470	12090	11746.60	3.45	-15000	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1046	18.98	0.97	12	0.34	615.00	12063.00	32750	20230727	-64.37	11600	20240730	0.60	26750	-56.37	20240123	11600	0.60	20240730	26750	-56.37	20230906	11600	0.60	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
16	20240730	100920	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11670	-420	5	-3.47	331973760	28246	63.42	12110	12150	11600	15710	8470	12090	11752.95	3.45	-14910	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1046	18.98	0.97	12	0.32	615.00	12063.00	32750	20230727	-64.37	11600	20240730	0.60	26750	-56.37	20240123	11600	0.60	20240730	26750	-56.37	20230906	11600	0.60	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
17	20240730	090924	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11900	-190	5	-1.57	81121490	6808	15.29	12110	12150	11710	15710	8470	12090	11915.61	3.45	-4583	12263	12176	12013	11926	11763	12220	11970	45	3620	500	8700	10	1	8960259	1066	19.35	0.99	12	0.08	615.00	12063.00	32750	20230727	-63.66	11710	20240730	1.62	26750	-55.51	20240123	11710	1.62	20240730	26750	-55.51	20230906	11710	1.62	20240730	5.27	N	172670	500	44 억	308762	N	N	51	N	N
18	20240729	160903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12090	70	2	0.58	528294190	44207	69.42	12030	12100	11850	15620	8420	12020	11948.59	3.44	9	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1083	19.66	1.00	12	0.49	615.00	12063.00	32750	20230727	-63.08	11780	20240725	2.63	26750	-54.80	20240123	11780	2.63	20240725	26750	-54.80	20230906	11780	2.63	20240725	5.09	N	172670	500	44 억	308409	N	N	51	N	N
19	20240729	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	-100	5	-0.83	454910640	38117	59.86	12030	12100	11850	15620	8420	12020	11934.59	3.44	-83	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1068	19.38	0.99	12	0.43	615.00	12063.00	32750	20230727	-63.60	11780	20240725	1.19	26750	-55.44	20240123	11780	1.19	20240725	26750	-55.44	20230906	11780	1.19	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
20	20240729	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	-90	5	-0.75	361523450	30280	47.55	12030	12100	11850	15620	8420	12020	11939.35	3.44	-3613	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1069	19.40	0.99	12	0.34	615.00	12063.00	32750	20230727	-63.57	11780	20240725	1.27	26750	-55.40	20240123	11780	1.27	20240725	26750	-55.40	20230906	11780	1.27	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
21	20240729	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	-110	5	-0.92	232753160	19450	30.54	12030	12100	11850	15620	8420	12020	11966.74	3.44	-5481	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1067	19.37	0.99	12	0.22	615.00	12063.00	32750	20230727	-63.63	11780	20240725	1.10	26750	-55.48	20240123	11780	1.10	20240725	26750	-55.48	20230906	11780	1.10	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
22	20240729	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	-30	5	-0.25	188662760	15761	24.75	12030	12100	11850	15620	8420	12020	11970.23	3.44	-3450	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1074	19.50	0.99	12	0.18	615.00	12063.00	32750	20230727	-63.39	11780	20240725	1.78	26750	-55.18	20240123	11780	1.78	20240725	26750	-55.18	20230906	11780	1.78	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
23	20240729	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-20	5	-0.17	127904440	10687	16.78	12030	12100	11850	15620	8420	12020	11968.23	3.44	-2441	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1075	19.51	0.99	12	0.12	615.00	12063.00	32750	20230727	-63.36	11780	20240725	1.87	26750	-55.14	20240123	11780	1.87	20240725	26750	-55.14	20230906	11780	1.87	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
24	20240729	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	-50	5	-0.42	109821510	9182	14.42	12030	12100	11850	15620	8420	12020	11960.52	3.44	-2297	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1073	19.46	0.99	12	0.10	615.00	12063.00	32750	20230727	-63.45	11780	20240725	1.61	26750	-55.25	20240123	11780	1.61	20240725	26750	-55.25	20230906	11780	1.61	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
25	20240729	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-70	5	-0.58	49952720	4167	6.54	12030	12100	11850	15620	8420	12020	11987.69	3.44	-1766	12333	12176	12013	11856	11693	12255	11935	45	3600	500	8650	10	1	8960259	1071	19.43	0.99	12	0.05	615.00	12063.00	32750	20230727	-63.51	11780	20240725	1.44	26750	-55.33	20240123	11780	1.44	20240725	26750	-55.33	20230906	11780	1.44	20240725	5.09	N	172670	500	44 억	308409	N	N	125	N	N
26	20240726	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	-50	5	-0.41	759265790	63438	63.10	11960	12170	11850	15690	8450	12070	11968.60	3.48	-6914	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1077	19.54	1.00	12	0.71	615.00	12063.00	32750	20230727	-63.30	11780	20240725	2.04	26750	-55.07	20240123	11780	2.04	20240725	32750	-63.30	20230727	11780	2.04	20240725	5.06	N	172670	500	44 억	311902	N	N	125	N	N
27	20240726	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-130	5	-1.08	684276930	57186	56.88	11960	12170	11850	15690	8450	12070	11965.81	3.48	-6112	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1070	19.41	0.99	12	0.64	615.00	12063.00	32750	20230727	-63.54	11780	20240725	1.36	26750	-55.36	20240123	11780	1.36	20240725	32750	-63.54	20230727	11780	1.36	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
28	20240726	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-70	5	-0.58	626797150	52370	52.09	11960	12170	11850	15690	8450	12070	11968.63	3.48	-5496	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1075	19.51	0.99	12	0.58	615.00	12063.00	32750	20230727	-63.36	11780	20240725	1.87	26750	-55.14	20240123	11780	1.87	20240725	32750	-63.36	20230727	11780	1.87	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
29	20240726	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	-90	5	-0.75	475192390	39645	39.43	11960	12170	11850	15690	8450	12070	11986.19	3.48	-7756	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1073	19.48	0.99	12	0.44	615.00	12063.00	32750	20230727	-63.42	11780	20240725	1.70	26750	-55.21	20240123	11780	1.70	20240725	32750	-63.42	20230727	11780	1.70	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
30	20240726	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-70	5	-0.58	439658530	36688	36.49	11960	12170	11850	15690	8450	12070	11983.71	3.48	-5572	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1075	19.51	0.99	12	0.41	615.00	12063.00	32750	20230727	-63.36	11780	20240725	1.87	26750	-55.14	20240123	11780	1.87	20240725	32750	-63.36	20230727	11780	1.87	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
31	20240726	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	-150	5	-1.24	353957160	29515	29.36	11960	12170	11850	15690	8450	12070	11992.45	3.48	-10457	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1068	19.38	0.99	12	0.33	615.00	12063.00	32750	20230727	-63.60	11780	20240725	1.19	26750	-55.44	20240123	11780	1.19	20240725	32750	-63.60	20230727	11780	1.19	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
32	20240726	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-110	5	-0.91	184380900	15393	15.31	11960	12170	11850	15690	8450	12070	11978.23	3.48	-7073	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1072	19.45	0.99	12	0.17	615.00	12063.00	32750	20230727	-63.48	11780	20240725	1.53	26750	-55.29	20240123	11780	1.53	20240725	32750	-63.48	20230727	11780	1.53	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
33	20240726	090859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12130	60	2	0.50	56830240	4738	4.71	11960	12130	11950	15690	8450	12070	11994.56	3.48	-545	12583	12326	12053	11796	11523	12455	11925	45	3620	500	8690	10	1	8960259	1087	19.72	1.01	12	0.05	615.00	12063.00	32750	20230727	-62.96	11780	20240725	2.97	26750	-54.65	20240123	11780	2.97	20240725	32750	-62.96	20230727	11780	2.97	20240725	5.06	N	172670	500	44 억	311902	N	N	198	N	N
34	20240725	160859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12070	-300	5	-2.43	1203507020	100276	159.86	11980	12310	11780	16080	8660	12370	12001.89	3.44	4272	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1082	19.63	1.00	12	1.12	615.00	12063.00	32750	20230727	-63.15	11780	20240725	2.46	26750	-54.88	20240123	11780	2.46	20240725	32750	-63.15	20230727	11780	2.46	20240725	5.15	N	172670	500	44 억	308032	N	N	198	N	N
35	20240725	150910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12000	-370	5	-2.99	993785980	82864	132.10	11980	12310	11780	16080	8660	12370	11992.98	3.44	7092	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1075	19.51	0.99	12	0.92	615.00	12063.00	32750	20230727	-63.36	11780	20240725	1.87	26750	-55.14	20240123	11780	1.87	20240725	32750	-63.36	20230727	11780	1.87	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
36	20240725	140907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12130	-240	5	-1.94	908794440	75817	120.87	11980	12310	11780	16080	8660	12370	11986.68	3.44	6839	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1087	19.72	1.01	12	0.85	615.00	12063.00	32750	20230727	-62.96	11780	20240725	2.97	26750	-54.65	20240123	11780	2.97	20240725	32750	-62.96	20230727	11780	2.97	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
37	20240725	130900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12200	-170	5	-1.37	871306900	72746	115.97	11980	12310	11780	16080	8660	12370	11977.39	3.44	7645	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1093	19.84	1.01	12	0.81	615.00	12063.00	32750	20230727	-62.75	11780	20240725	3.57	26750	-54.39	20240123	11780	3.57	20240725	32750	-62.75	20230727	11780	3.57	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
38	20240725	120907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12120	-250	5	-2.02	756319310	63310	100.93	11980	12180	11780	16080	8660	12370	11946.29	3.44	6027	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1086	19.71	1.00	12	0.71	615.00	12063.00	32750	20230727	-62.99	11780	20240725	2.89	26750	-54.69	20240123	11780	2.89	20240725	32750	-62.99	20230727	11780	2.89	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
39	20240725	110903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12060	-310	5	-2.51	654156410	54839	87.42	11980	12180	11780	16080	8660	12370	11928.67	3.44	-378	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1081	19.61	1.00	12	0.61	615.00	12063.00	32750	20230727	-63.18	11780	20240725	2.38	26750	-54.92	20240123	11780	2.38	20240725	32750	-63.18	20230727	11780	2.38	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
40	20240725	100858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11880	-490	5	-3.96	574636860	48206	76.85	11980	12180	11780	16080	8660	12370	11920.44	3.44	18	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1064	19.32	0.98	12	0.54	615.00	12063.00	32750	20230727	-63.73	11780	20240725	0.85	26750	-55.59	20240123	11780	0.85	20240725	32750	-63.73	20230727	11780	0.85	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
41	20240725	090855	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11870	-500	5	-4.04	232942830	19495	31.08	11980	12180	11810	16080	8660	12370	11948.85	3.44	-1773	12856	12612	12436	12192	12016	12525	12105	45	3710	500	8900	10	1	8960259	1064	19.30	0.98	12	0.22	615.00	12063.00	32750	20230727	-63.76	11810	20240725	0.51	26750	-55.63	20240123	11810	0.51	20240725	32750	-63.76	20230727	11810	0.51	20240725	5.15	N	172670	500	44 억	308032	N	N	20	N	N
42	20240724	160854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12370	-360	5	-2.83	776199940	62353	61.23	12550	12680	12260	16540	8920	12730	12448.54	3.54	-9973	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1108	20.11	1.03	12	0.70	615.00	12063.00	32750	20230727	-62.23	12260	20240724	0.90	26750	-53.76	20240123	12260	0.90	20240724	32750	-62.23	20230727	12260	0.90	20240724	5.20	N	172670	500	44 억	317118	N	N	20	N	N
43	20240724	150907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12400	-330	5	-2.59	635469640	50937	50.02	12550	12680	12290	16540	8920	12730	12475.60	3.54	-6558	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1111	20.16	1.03	12	0.57	615.00	12063.00	32750	20230727	-62.14	12290	20240724	0.90	26750	-53.64	20240123	12290	0.90	20240724	32750	-62.14	20230727	12290	0.90	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
44	20240724	140901	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12370	-360	5	-2.83	504889570	40357	39.63	12550	12680	12290	16540	8920	12730	12510.58	3.54	-8052	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1108	20.11	1.03	12	0.45	615.00	12063.00	32750	20230727	-62.23	12290	20240724	0.65	26750	-53.76	20240123	12290	0.65	20240724	32750	-62.23	20230727	12290	0.65	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
45	20240724	130907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12550	-180	5	-1.41	348933070	27823	27.32	12550	12680	12290	16540	8920	12730	12541.17	3.54	-4832	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1125	20.41	1.04	12	0.31	615.00	12063.00	32750	20230727	-61.68	12290	20240724	2.12	26750	-53.08	20240123	12290	2.12	20240724	32750	-61.68	20230727	12290	2.12	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
46	20240724	120905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12640	-90	5	-0.71	306224010	24428	23.99	12550	12680	12290	16540	8920	12730	12535.77	3.54	-2652	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1133	20.55	1.05	12	0.27	615.00	12063.00	32750	20230727	-61.40	12290	20240724	2.85	26750	-52.75	20240123	12290	2.85	20240724	32750	-61.40	20230727	12290	2.85	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
47	20240724	110902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12600	-130	5	-1.02	266769470	21306	20.92	12550	12660	12290	16540	8920	12730	12520.85	3.54	-2857	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1129	20.49	1.04	12	0.24	615.00	12063.00	32750	20230727	-61.53	12290	20240724	2.52	26750	-52.90	20240123	12290	2.52	20240724	32750	-61.53	20230727	12290	2.52	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
48	20240724	100928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12620	-110	5	-0.86	191346870	15325	15.05	12550	12620	12290	16540	8920	12730	12485.91	3.54	-472	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1131	20.52	1.05	12	0.17	615.00	12063.00	32750	20230727	-61.47	12290	20240724	2.69	26750	-52.82	20240123	12290	2.69	20240724	32750	-61.47	20230727	12290	2.69	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
49	20240724	090855	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12550	-180	5	-1.41	89720130	7208	7.08	12550	12550	12290	16540	8920	12730	12447.26	3.54	-1068	13603	13166	12833	12396	12063	13000	12230	45	3810	500	9160	10	1	8960259	1125	20.41	1.04	12	0.08	615.00	12063.00	32750	20230727	-61.68	12290	20240724	2.12	26750	-53.08	20240123	12290	2.12	20240724	32750	-61.68	20230727	12290	2.12	20240724	5.20	N	172670	500	44 억	317118	N	N	144	N	N
50	20240723	160850	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12730	-430	5	-3.27	1291436510	101087	139.18	13170	13270	12500	17100	9220	13160	12775.67	3.42	11290	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1141	20.70	1.06	12	1.13	615.00	12063.00	32750	20230727	-61.13	12500	20240723	1.84	26750	-52.41	20240123	12500	1.84	20240723	32750	-61.13	20230727	12500	1.84	20240723	5.17	N	172670	500	44 억	306370	N	N	144	N	N
51	20240723	150910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12780	-380	5	-2.89	1061982110	82895	114.13	13170	13270	12560	17100	9220	13160	12811.17	3.42	11183	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1145	20.78	1.06	12	0.93	615.00	12063.00	32750	20230727	-60.98	12560	20240723	1.75	26750	-52.22	20240123	12560	1.75	20240723	32750	-60.98	20230727	12560	1.75	20240723	5.17	N	172670	500	44 억	306370	N	N	58	N	N
52	20240723	140854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12850	-310	5	-2.36	757976680	58912	81.11	13170	13270	12660	17100	9220	13160	12866.25	3.42	8817	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1151	20.89	1.07	12	0.66	615.00	12063.00	32750	20230727	-60.76	12660	20240723	1.50	26750	-51.96	20240123	12660	1.50	20240723	32750	-60.76	20230727	12660	1.50	20240723	5.17	N	172670	500	44 억	306370	N	N	58	N	N
53	20240723	130849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12740	-420	5	-3.19	681364180	52914	72.86	13170	13270	12660	17100	9220	13160	12876.82	3.42	5890	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1142	20.72	1.06	12	0.59	615.00	12063.00	32750	20230727	-61.10	12660	20240723	0.63	26750	-52.37	20240123	12660	0.63	20240723	32750	-61.10	20230727	12660	0.63	20240723	5.17	N	172670	500	44 억	306370	N	N	58	N	N
54	20240723	120854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12820	-340	5	-2.58	500019510	38652	53.22	13170	13270	12690	17100	9220	13160	12936.45	3.42	25	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1149	20.85	1.06	12	0.43	615.00	12063.00	32750	20230727	-60.85	12690	20240723	1.02	26750	-52.07	20240123	12690	1.02	20240723	32750	-60.85	20230727	12690	1.02	20240723	5.17	N	172670	500	44 억	306370	N	N	58	N	N
55	20240723	110856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12840	-320	5	-2.43	311828690	23912	32.92	13170	13270	12810	17100	9220	13160	13040.68	3.42	-3809	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1150	20.88	1.06	12	0.27	615.00	12063.00	32750	20230727	-60.79	12810	20240723	0.23	26750	-52.00	20240123	12810	0.23	20240723	32750	-60.79	20230727	12810	0.23	20240723	5.17	N	172670	500	44 억	306370	N	N	58	N	N
56	20240723	100852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13000	-160	5	-1.22	194988600	14857	20.46	13170	13270	12980	17100	9220	13160	13124.36	3.42	-1729	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1165	21.14	1.08	12	0.17	615.00	12063.00	32750	20230727	-60.31	12980	20240723	0.15	26750	-51.40	20240123	12980	0.15	20240723	32750	-60.31	20230727	12980	0.15	20240723	5.17	N	172670	500	44 억	306370	N	N	58	N	N
57	20240723	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	90	2	0.68	37714920	2861	3.94	13170	13270	13160	17100	9220	13160	13182.43	3.42	-181	14073	13616	13323	12866	12573	13470	12720	45	3940	500	9470	10	1	8960259	1187	21.54	1.10	12	0.03	615.00	12063.00	32750	20230727	-59.54	13030	20240722	1.69	26750	-50.47	20240123	13030	1.69	20240722	32750	-59.54	20230727	13030	1.69	20240722	5.17	N	172670	500	44 억	306370	N	N	58	N	N
58	20240722	160846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13160	-620	5	-4.50	951401470	71740	179.14	13630	13780	13030	17910	9650	13780	13262.13	3.47	-4335	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1179	21.40	1.09	12	0.80	615.00	12063.00	32750	20230727	-59.82	13030	20240722	1.00	26750	-50.80	20240123	13030	1.00	20240722	32750	-59.82	20230727	13030	1.00	20240722	5.11	N	172670	500	44 억	310695	N	N	58	N	N
59	20240722	150852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13100	-680	5	-4.93	869580320	65516	163.60	13630	13780	13030	17910	9650	13780	13272.79	3.47	-4814	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1174	21.30	1.09	12	0.73	615.00	12063.00	32750	20230727	-60.00	13030	20240722	0.54	26750	-51.03	20240123	13030	0.54	20240722	32750	-60.00	20230727	13030	0.54	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
60	20240722	140859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13110	-670	5	-4.86	759617410	57112	142.62	13630	13780	13080	17910	9650	13780	13300.49	3.47	-5115	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1175	21.32	1.09	12	0.64	615.00	12063.00	32750	20230727	-59.97	13080	20240722	0.23	26750	-50.99	20240123	13080	0.23	20240722	32750	-59.97	20230727	13080	0.23	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
61	20240722	130854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13190	-590	5	-4.28	699996250	52572	131.28	13630	13780	13080	17910	9650	13780	13315.00	3.47	-4309	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1182	21.45	1.09	12	0.59	615.00	12063.00	32750	20230727	-59.73	13080	20240722	0.84	26750	-50.69	20240123	13080	0.84	20240722	32750	-59.73	20230727	13080	0.84	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
62	20240722	120851	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13100	-680	5	-4.93	637442000	47808	119.38	13630	13780	13080	17910	9650	13780	13333.38	3.47	-4438	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1174	21.30	1.09	12	0.53	615.00	12063.00	32750	20230727	-60.00	13080	20240722	0.15	26750	-51.03	20240123	13080	0.15	20240722	32750	-60.00	20230727	13080	0.15	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
63	20240722	110850	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13170	-610	5	-4.43	509401470	38041	94.99	13630	13780	13170	17910	9650	13780	13390.85	3.47	-6278	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1180	21.41	1.09	12	0.42	615.00	12063.00	32750	20230727	-59.79	13170	20240722	0.00	26750	-50.77	20240123	13170	0.00	20240722	32750	-59.79	20230727	13170	0.00	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
64	20240722	100852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13350	-430	5	-3.12	358916260	26713	66.71	13630	13780	13300	17910	9650	13780	13436.01	3.47	-6098	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1196	21.71	1.11	12	0.30	615.00	12063.00	32750	20230727	-59.24	13300	20240722	0.38	26750	-50.09	20240123	13300	0.38	20240722	32750	-59.24	20230727	13300	0.38	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
65	20240722	090853	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13660	-120	5	-0.87	43551150	3192	7.97	13630	13780	13630	17910	9650	13780	13643.84	3.47	-11	14026	13902	13776	13652	13526	13965	13715	45	4130	500	9920	10	1	8960259	1224	22.21	1.13	12	0.04	615.00	12063.00	32750	20230727	-58.29	13630	20240722	0.22	26750	-48.93	20240123	13630	0.22	20240722	32750	-58.29	20230727	13630	0.22	20240722	5.11	N	172670	500	44 억	310695	N	N	10	N	N
66	20240719	160829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13780	-110	5	-0.79	541829000	39399	48.93	13730	13900	13650	18050	9730	13890	13752.35	3.41	5112	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1235	22.41	1.14	12	0.44	615.00	12063.00	32750	20230727	-57.92	13650	20240719	0.95	26750	-48.49	20240123	13650	0.95	20240719	32750	-57.92	20230727	13650	0.95	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
67	20240719	150839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13700	-190	5	-1.37	404850060	29434	36.56	13730	13900	13650	18050	9730	13890	13754.50	3.41	5793	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1228	22.28	1.14	12	0.33	615.00	12063.00	32750	20230727	-58.17	13650	20240719	0.37	26750	-48.79	20240123	13650	0.37	20240719	32750	-58.17	20230727	13650	0.37	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
68	20240719	140841	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13760	-130	5	-0.94	337658760	24547	30.49	13730	13900	13650	18050	9730	13890	13755.60	3.41	3973	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1233	22.37	1.14	12	0.27	615.00	12063.00	32750	20230727	-57.98	13650	20240719	0.81	26750	-48.56	20240123	13650	0.81	20240719	32750	-57.98	20230727	13650	0.81	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
69	20240719	130831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13770	-120	5	-0.86	234431320	17011	21.13	13730	13900	13650	18050	9730	13890	13781.16	3.41	2334	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1234	22.39	1.14	12	0.19	615.00	12063.00	32750	20230727	-57.95	13650	20240719	0.88	26750	-48.52	20240123	13650	0.88	20240719	32750	-57.95	20230727	13650	0.88	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
70	20240719	120833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13780	-110	5	-0.79	190636190	13834	17.18	13730	13900	13650	18050	9730	13890	13780.27	3.41	875	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1235	22.41	1.14	12	0.15	615.00	12063.00	32750	20230727	-57.92	13650	20240719	0.95	26750	-48.49	20240123	13650	0.95	20240719	32750	-57.92	20230727	13650	0.95	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
71	20240719	110840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13820	-70	5	-0.50	167447730	12150	15.09	13730	13900	13650	18050	9730	13890	13781.71	3.41	1532	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1238	22.47	1.15	12	0.14	615.00	12063.00	32750	20230727	-57.80	13650	20240719	1.25	26750	-48.34	20240123	13650	1.25	20240719	32750	-57.80	20230727	13650	1.25	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
72	20240719	100800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13880	-10	5	-0.07	126708620	9194	11.42	13730	13900	13650	18050	9730	13890	13781.66	3.41	3160	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1244	22.57	1.15	12	0.10	615.00	12063.00	32750	20230727	-57.62	13650	20240719	1.68	26750	-48.11	20240123	13650	1.68	20240719	32750	-57.62	20230727	13650	1.68	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
73	20240719	090845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13820	-70	5	-0.50	41472940	3022	3.75	13730	13840	13650	18050	9730	13890	13723.67	3.41	915	14563	14226	13963	13626	13363	14095	13495	45	4160	500	10000	10	1	8960259	1238	22.47	1.15	12	0.03	615.00	12063.00	32750	20230727	-57.80	13650	20240719	1.25	26750	-48.34	20240123	13650	1.25	20240719	32750	-57.80	20230727	13650	1.25	20240719	5.11	N	172670	500	44 억	305394	N	N	10	N	N
74	20240718	160824	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13890	-500	5	-3.47	1108898470	79981	243.51	14300	14300	13700	18700	10080	14390	13864.48	3.38	3504	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1245	22.59	1.15	12	0.89	615.00	12063.00	32750	20230727	-57.59	13700	20240718	1.39	26750	-48.07	20240123	13700	1.39	20240718	32750	-57.59	20230727	13700	1.39	20240718	4.99	N	172670	500	44 억	302496	N	N	10	N	N
75	20240718	150832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13900	-490	5	-3.41	1042924830	75219	229.01	14300	14300	13700	18700	10080	14390	13865.18	3.38	3118	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1245	22.60	1.15	12	0.84	615.00	12063.00	32750	20230727	-57.56	13700	20240718	1.46	26750	-48.04	20240123	13700	1.46	20240718	32750	-57.56	20230727	13700	1.46	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
76	20240718	140826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13750	-640	5	-4.45	932296110	67227	204.68	14300	14300	13700	18700	10080	14390	13867.88	3.38	386	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1232	22.36	1.14	12	0.75	615.00	12063.00	32750	20230727	-58.02	13700	20240718	0.36	26750	-48.60	20240123	13700	0.36	20240718	32750	-58.02	20230727	13700	0.36	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
77	20240718	130828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13760	-630	5	-4.38	776623140	55890	170.16	14300	14300	13710	18700	10080	14390	13895.57	3.38	-838	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1233	22.37	1.14	12	0.62	615.00	12063.00	32750	20230727	-57.98	13710	20240718	0.36	26750	-48.56	20240123	13710	0.36	20240718	32750	-57.98	20230727	13710	0.36	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
78	20240718	120828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13710	-680	5	-4.73	689964090	49591	150.98	14300	14300	13710	18700	10080	14390	13913.09	3.38	-1051	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1228	22.29	1.14	12	0.55	615.00	12063.00	32750	20230727	-58.14	13710	20240718	0.00	26750	-48.75	20240123	13710	0.00	20240718	32750	-58.14	20230727	13710	0.00	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
79	20240718	110833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13870	-520	5	-3.61	507259200	36356	110.69	14300	14300	13820	18700	10080	14390	13952.56	3.38	-95	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1243	22.55	1.15	12	0.41	615.00	12063.00	32750	20230727	-57.65	13820	20240718	0.36	26750	-48.15	20240123	13820	0.36	20240718	32750	-57.65	20230727	13820	0.36	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
80	20240718	100834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14000	-390	5	-2.71	375569730	26873	81.82	14300	14300	13820	18700	10080	14390	13975.73	3.38	-1324	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1254	22.76	1.16	12	0.30	615.00	12063.00	32750	20230727	-57.25	13820	20240718	1.30	26750	-47.66	20240123	13820	1.30	20240718	32750	-57.25	20230727	13820	1.30	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
81	20240718	090834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14020	-370	5	-2.57	62899480	4467	13.60	14300	14300	13980	18700	10080	14390	14080.92	3.38	-931	14590	14490	14340	14240	14090	14540	14290	45	4310	500	10360	10	1	8960259	1256	22.80	1.16	12	0.05	615.00	12063.00	32750	20230727	-57.19	13980	20240718	0.29	26750	-47.59	20240123	13980	0.29	20240718	32750	-57.19	20230727	13980	0.29	20240718	4.99	N	172670	500	44 억	302496	N	N	1	N	N
82	20240717	160909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14390	-10	5	-0.07	465550890	32515	46.81	14340	14440	14190	18720	10080	14400	14318.00	3.44	-5678	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1289	23.40	1.19	12	0.36	615.00	12063.00	32750	20230727	-56.06	14190	20240717	1.41	26750	-46.21	20240123	14190	1.41	20240717	32750	-56.06	20230727	14190	1.41	20240717	4.93	N	172670	500	44 억	308177	N	N	1	N	N
83	20240717	150914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14320	-80	5	-0.56	417924090	29199	42.04	14340	14440	14190	18720	10080	14400	14312.96	3.44	-5270	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1283	23.28	1.19	12	0.33	615.00	12063.00	32750	20230727	-56.27	14190	20240717	0.92	26750	-46.47	20240123	14190	0.92	20240717	32750	-56.27	20230727	14190	0.92	20240717	4.93	N	172670	500	44 억	308177	N	N	86	N	N
84	20240717	140910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14250	-150	5	-1.04	360487570	25180	36.25	14340	14440	14190	18720	10080	14400	14316.42	3.44	-5069	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1277	23.17	1.18	12	0.28	615.00	12063.00	32750	20230727	-56.49	14190	20240717	0.42	26750	-46.73	20240123	14190	0.42	20240717	32750	-56.49	20230727	14190	0.42	20240717	4.93	N	172670	500	44 억	308177	N	N	86	N	N
85	20240717	130909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14320	-80	5	-0.56	330043630	23051	33.19	14340	14440	14190	18720	10080	14400	14317.97	3.44	-4971	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1283	23.28	1.19	12	0.26	615.00	12063.00	32750	20230727	-56.27	14190	20240717	0.92	26750	-46.47	20240123	14190	0.92	20240717	32750	-56.27	20230727	14190	0.92	20240717	4.93	N	172670	500	44 억	308177	N	N	86	N	N
86	20240717	120911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14420	20	2	0.14	267527720	18696	26.92	14340	14440	14190	18720	10080	14400	14309.36	3.44	-3494	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1292	23.45	1.20	12	0.21	615.00	12063.00	32750	20230727	-55.97	14190	20240717	1.62	26750	-46.09	20240123	14190	1.62	20240717	32750	-55.97	20230727	14190	1.62	20240717	4.93	N	172670	500	44 억	308177	N	N	86	N	N
87	20240717	110911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14410	10	2	0.07	217699720	15237	21.94	14340	14440	14190	18720	10080	14400	14287.57	3.44	-2132	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1291	23.43	1.19	12	0.17	615.00	12063.00	32750	20230727	-56.00	14190	20240717	1.55	26750	-46.13	20240123	14190	1.55	20240717	32750	-56.00	20230727	14190	1.55	20240717	4.93	N	172670	500	44 억	308177	N	N	86	N	N
88	20240717	100911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14290	-110	5	-0.76	145557590	10202	14.69	14340	14380	14190	18720	10080	14400	14267.55	3.44	-3656	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1280	23.24	1.18	12	0.11	615.00	12063.00	32750	20230727	-56.37	14190	20240717	0.70	26750	-46.58	20240123	14190	0.70	20240717	32750	-56.37	20230727	14190	0.70	20240717	4.93	N	172670	500	44 억	308177	N	N	86	N	N
89	20240717	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-20	5	-0.14	50638210	3535	5.09	14340	14380	14310	18720	10080	14400	14324.81	3.44	-1752	14840	14620	14410	14190	13980	14515	14085	45	4320	500	10360	10	1	8960259	1288	23.38	1.19	12	0.04	615.00	12063.00	32750	20230727	-56.09	14200	20240715	1.27	26750	-46.24	20240123	14200	1.27	20240715	32750	-56.09	20230727	14200	1.27	20240715	4.93	N	172670	500	44 억	308177	N	N	86	N	N
90	20240716	160912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14400	-200	5	-1.37	986724030	68722	91.32	14510	14630	14200	18980	10220	14600	14358.19	3.49	-4742	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1290	23.41	1.19	12	0.77	615.00	12063.00	32750	20230727	-56.03	14200	20240716	1.41	26750	-46.17	20240123	14200	1.41	20240716	32750	-56.03	20230727	14200	1.41	20240716	4.72	N	172670	500	44 억	312898	N	N	86	N	N
91	20240716	150921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14360	-240	5	-1.64	904164690	62979	83.69	14510	14630	14200	18980	10220	14600	14356.61	3.49	-4206	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1287	23.35	1.19	12	0.70	615.00	12063.00	32750	20230727	-56.15	14200	20240716	1.13	26750	-46.32	20240123	14200	1.13	20240716	32750	-56.15	20230727	14200	1.13	20240716	4.72	N	172670	500	44 억	312898	N	N	295	N	N
92	20240716	140918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-330	5	-2.26	718002140	49890	66.30	14510	14630	14230	18980	10220	14600	14391.70	3.49	-6545	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1279	23.20	1.18	12	0.56	615.00	12063.00	32750	20230727	-56.43	14200	20240715	0.49	26750	-46.65	20240123	14200	0.49	20240715	32750	-56.43	20230727	14200	0.49	20240715	4.72	N	172670	500	44 억	312898	N	N	295	N	N
93	20240716	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-330	5	-2.26	613182730	42536	56.53	14510	14630	14260	18980	10220	14600	14415.62	3.49	-7544	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1279	23.20	1.18	12	0.47	615.00	12063.00	32750	20230727	-56.43	14200	20240715	0.49	26750	-46.65	20240123	14200	0.49	20240715	32750	-56.43	20230727	14200	0.49	20240715	4.72	N	172670	500	44 억	312898	N	N	295	N	N
94	20240716	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-280	5	-1.92	530184450	36727	48.81	14510	14630	14300	18980	10220	14600	14435.82	3.49	-7501	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1283	23.28	1.19	12	0.41	615.00	12063.00	32750	20230727	-56.27	14200	20240715	0.85	26750	-46.47	20240123	14200	0.85	20240715	32750	-56.27	20230727	14200	0.85	20240715	4.72	N	172670	500	44 억	312898	N	N	295	N	N
95	20240716	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	-250	5	-1.71	396118460	27364	36.36	14510	14630	14340	18980	10220	14600	14475.90	3.49	-8117	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1286	23.33	1.19	12	0.31	615.00	12063.00	32750	20230727	-56.18	14200	20240715	1.06	26750	-46.36	20240123	14200	1.06	20240715	32750	-56.18	20230727	14200	1.06	20240715	4.72	N	172670	500	44 억	312898	N	N	295	N	N
96	20240716	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	-110	5	-0.75	222753520	15328	20.37	14510	14630	14430	18980	10220	14600	14532.46	3.49	-4616	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1298	23.56	1.20	12	0.17	615.00	12063.00	32750	20230727	-55.76	14200	20240715	2.04	26750	-45.83	20240123	14200	2.04	20240715	32750	-55.76	20230727	14200	2.04	20240715	4.72	N	172670	500	44 억	312898	N	N	295	N	N
97	20240716	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-60	5	-0.41	57045460	3933	5.23	14510	14600	14430	18980	10220	14600	14504.31	3.49	-735	15266	14932	14566	14232	13866	14750	14050	45	4380	500	10510	10	1	8960259	1303	23.64	1.21	12	0.04	615.00	12063.00	32750	20230727	-55.60	14200	20240715	2.39	26750	-45.64	20240123	14200	2.39	20240715	32750	-55.60	20230727	14200	2.39	20240715	4.72	N	172670	500	44 억	312898	N	N	295	N	N
98	20240715	160902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14600	-300	5	-2.01	1078304480	74779	40.63	14900	14900	14200	19370	10430	14900	14419.72	3.39	8962	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1308	23.74	1.21	12	0.83	615.00	12063.00	32750	20230727	-55.42	14200	20240715	2.82	26750	-45.42	20240123	14200	2.82	20240715	32750	-55.42	20230727	14200	2.82	20240715	4.57	N	172670	500	44 억	303349	N	N	295	N	N
99	20240715	150909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14580	-320	5	-2.15	1002533480	69578	37.81	14900	14900	14200	19370	10430	14900	14408.77	3.39	9968	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1306	23.71	1.21	12	0.78	615.00	12063.00	32750	20230727	-55.48	14200	20240715	2.68	26750	-45.50	20240123	14200	2.68	20240715	32750	-55.48	20230727	14200	2.68	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
100	20240715	140906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14460	-440	5	-2.95	862135470	59890	32.54	14900	14900	14200	19370	10430	14900	14395.32	3.39	5882	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1296	23.51	1.20	12	0.67	615.00	12063.00	32750	20230727	-55.85	14200	20240715	1.83	26750	-45.94	20240123	14200	1.83	20240715	32750	-55.85	20230727	14200	1.83	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
101	20240715	130908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14540	-360	5	-2.42	834283250	57970	31.50	14900	14900	14200	19370	10430	14900	14391.64	3.39	5462	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1303	23.64	1.21	12	0.65	615.00	12063.00	32750	20230727	-55.60	14200	20240715	2.39	26750	-45.64	20240123	14200	2.39	20240715	32750	-55.60	20230727	14200	2.39	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
102	20240715	120906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14450	-450	5	-3.02	764797950	53188	28.90	14900	14900	14200	19370	10430	14900	14379.14	3.39	3323	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1295	23.50	1.20	12	0.59	615.00	12063.00	32750	20230727	-55.88	14200	20240715	1.76	26750	-45.98	20240123	14200	1.76	20240715	32750	-55.88	20230727	14200	1.76	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
103	20240715	110906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14330	-570	5	-3.83	705556520	49069	26.66	14900	14900	14200	19370	10430	14900	14378.86	3.39	2649	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1284	23.30	1.19	12	0.55	615.00	12063.00	32750	20230727	-56.24	14200	20240715	0.92	26750	-46.43	20240123	14200	0.92	20240715	32750	-56.24	20230727	14200	0.92	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
104	20240715	100906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14270	-630	5	-4.23	533751250	37091	20.15	14900	14900	14200	19370	10430	14900	14390.32	3.39	-1726	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1279	23.20	1.18	12	0.41	615.00	12063.00	32750	20230727	-56.43	14200	20240715	0.49	26750	-46.65	20240123	14200	0.49	20240715	32750	-56.43	20230727	14200	0.49	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
105	20240715	090908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14510	-390	5	-2.62	101581410	6928	3.76	14900	14900	14510	19370	10430	14900	14662.44	3.39	-1238	16540	15720	15200	14380	13860	15460	14120	45	4470	500	10720	10	1	8960259	1300	23.59	1.20	12	0.08	615.00	12063.00	32750	20230727	-55.69	14510	20240715	0.00	26750	-45.76	20240123	14510	0.00	20240715	32750	-55.69	20230727	14510	0.00	20240715	4.57	N	172670	500	44 억	303349	N	N	680	N	N
106	20240712	160859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14900	-1120	5	-6.99	2778995700	183593	278.25	15990	16020	14680	20800	11220	16020	15137.09	3.57	-11922	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1335	24.23	1.24	12	2.05	615.00	12063.00	32750	20230727	-54.50	14680	20240712	1.50	26750	-44.30	20240123	14680	1.50	20240712	32750	-54.50	20230727	14680	1.50	20240712	4.45	N	172670	500	44 억	319571	N	N	680	N	N
107	20240712	150906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14830	-1190	5	-7.43	2648270950	174787	264.90	15990	16020	14680	20800	11220	16020	15151.42	3.57	-11140	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1329	24.11	1.23	12	1.95	615.00	12063.00	32750	20230727	-54.72	14680	20240712	1.02	26750	-44.56	20240123	14680	1.02	20240712	32750	-54.72	20230727	14680	1.02	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
108	20240712	140909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14980	-1040	5	-6.49	2021596780	132508	200.82	15990	16020	14910	20800	11220	16020	15256.41	3.57	-8293	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1342	24.36	1.24	12	1.48	615.00	12063.00	32750	20230727	-54.26	14910	20240712	0.47	26750	-44.00	20240123	14910	0.47	20240712	32750	-54.26	20230727	14910	0.47	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
109	20240712	130903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15090	-930	5	-5.81	1578571600	102974	156.06	15990	16020	15020	20800	11220	16020	15329.81	3.57	-7897	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1352	24.54	1.25	12	1.15	615.00	12063.00	32750	20230727	-53.92	15020	20240712	0.47	26750	-43.59	20240123	15020	0.47	20240712	32750	-53.92	20230727	15020	0.47	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
110	20240712	120904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15060	-960	5	-5.99	1347687690	87649	132.84	15990	16020	15030	20800	11220	16020	15375.96	3.57	-8988	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1349	24.49	1.25	12	0.98	615.00	12063.00	32750	20230727	-54.02	15030	20240712	0.20	26750	-43.70	20240123	15030	0.20	20240712	32750	-54.02	20230727	15030	0.20	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
111	20240712	110901	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15260	-760	5	-4.74	834801670	53705	81.39	15990	16020	15250	20800	11220	16020	15544.21	3.57	-5833	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1367	24.81	1.27	12	0.60	615.00	12063.00	32750	20230727	-53.40	15250	20240712	0.07	26750	-42.95	20240123	15250	0.07	20240712	32750	-53.40	20230727	15250	0.07	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
112	20240712	100903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15510	-510	5	-3.18	406742530	25897	39.25	15990	16020	15400	20800	11220	16020	15706.16	3.57	-3313	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1390	25.22	1.29	12	0.29	615.00	12063.00	32750	20230727	-52.64	15400	20240712	0.71	26750	-42.02	20240123	15400	0.71	20240712	32750	-52.64	20230727	15400	0.71	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
113	20240712	090900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15730	-290	5	-1.81	84831780	5390	8.17	15990	16020	15400	20800	11220	16020	15738.73	3.57	-489	16600	16310	16040	15750	15480	16175	15615	45	4780	500	11530	10	1	8960259	1409	25.58	1.30	12	0.06	615.00	12063.00	32750	20230727	-51.97	15400	20240712	2.14	26750	-41.20	20240123	15400	2.14	20240712	32750	-51.97	20230727	15400	2.14	20240712	4.45	N	172670	500	44 억	319571	N	N	613	N	N
114	20240711	160856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16020	-330	5	-2.02	1047575040	65304	59.05	16290	16330	15770	21250	11450	16350	16041.55	3.56	516	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1435	26.05	1.33	12	0.73	615.00	12063.00	32750	20230727	-51.08	15770	20240711	1.59	26750	-40.11	20240123	15770	1.59	20240711	32750	-51.08	20230727	15770	1.59	20240711	4.36	N	172670	500	44 억	318851	N	N	613	N	N
115	20240711	150902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15880	-470	5	-2.87	799075260	49650	44.90	16290	16330	15880	21250	11450	16350	16094.16	3.56	-254	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1423	25.82	1.32	12	0.55	615.00	12063.00	32750	20230727	-51.51	15880	20240711	0.00	26750	-40.64	20240123	15880	0.00	20240711	32750	-51.51	20230727	15880	0.00	20240711	4.36	N	172670	500	44 억	318851	N	N	477	N	N
116	20240711	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	-220	5	-1.35	453006110	28020	25.34	16290	16330	16100	21250	11450	16350	16167.24	3.56	-72	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1445	26.23	1.34	12	0.31	615.00	12063.00	32750	20230727	-50.75	16090	20240710	0.25	26750	-39.70	20240123	16090	0.25	20240710	32750	-50.75	20230727	16090	0.25	20240710	4.36	N	172670	500	44 억	318851	N	N	477	N	N
117	20240711	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	-200	5	-1.22	386022640	23868	21.58	16290	16330	16100	21250	11450	16350	16173.23	3.56	-72	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1447	26.26	1.34	12	0.27	615.00	12063.00	32750	20230727	-50.69	16090	20240710	0.37	26750	-39.63	20240123	16090	0.37	20240710	32750	-50.69	20230727	16090	0.37	20240710	4.36	N	172670	500	44 억	318851	N	N	477	N	N
118	20240711	120900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	-220	5	-1.35	349190460	21585	19.52	16290	16330	16100	21250	11450	16350	16177.46	3.56	-4	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1445	26.23	1.34	12	0.24	615.00	12063.00	32750	20230727	-50.75	16090	20240710	0.25	26750	-39.70	20240123	16090	0.25	20240710	32750	-50.75	20230727	16090	0.25	20240710	4.36	N	172670	500	44 억	318851	N	N	477	N	N
119	20240711	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	-220	5	-1.35	270493890	16701	15.10	16290	16330	16110	21250	11450	16350	16196.27	3.56	64	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1445	26.23	1.34	12	0.19	615.00	12063.00	32750	20230727	-50.75	16090	20240710	0.25	26750	-39.70	20240123	16090	0.25	20240710	32750	-50.75	20230727	16090	0.25	20240710	4.36	N	172670	500	44 억	318851	N	N	477	N	N
120	20240711	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	-150	5	-0.92	160555750	9894	8.95	16290	16330	16200	21250	11450	16350	16227.59	3.56	118	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1452	26.34	1.34	12	0.11	615.00	12063.00	32750	20230727	-50.53	16090	20240710	0.68	26750	-39.44	20240123	16090	0.68	20240710	32750	-50.53	20230727	16090	0.68	20240710	4.36	N	172670	500	44 억	318851	N	N	477	N	N
121	20240711	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	-100	5	-0.61	25147590	1546	1.40	16290	16330	16250	21250	11450	16350	16266.23	3.56	388	17230	16790	16440	16000	15650	16615	15825	45	4900	500	11770	10	1	8960259	1456	26.42	1.35	12	0.02	615.00	12063.00	32750	20230727	-50.38	16090	20240710	0.99	26750	-39.25	20240123	16090	0.99	20240710	32750	-50.38	20230727	16090	0.99	20240710	4.36	N	172670	500	44 억	318851	N	N	477	N	N
122	20240710	160854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16350	-460	5	-2.74	1804580710	110202	170.60	16810	16880	16090	21850	11770	16810	16375.21	3.56	-6547	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1465	26.59	1.36	12	1.23	615.00	12063.00	32750	20230727	-50.08	16090	20240710	1.62	26750	-38.88	20240123	16090	1.62	20240710	32750	-50.08	20230727	16090	1.62	20240710	4.23	N	172670	500	44 억	319177	N	N	477	N	N
123	20240710	150856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16210	-600	5	-3.57	1724316080	105266	162.96	16810	16880	16090	21850	11770	16810	16380.56	3.56	-6159	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1452	26.36	1.34	12	1.17	615.00	12063.00	32750	20230727	-50.50	16090	20240710	0.75	26750	-39.40	20240123	16090	0.75	20240710	32750	-50.50	20230727	16090	0.75	20240710	4.23	N	172670	500	44 억	319177	N	N	693	N	N
124	20240710	140856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16220	-590	5	-3.51	1502681590	91533	141.70	16810	16880	16090	21850	11770	16810	16416.83	3.56	-5091	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1453	26.37	1.34	12	1.02	615.00	12063.00	32750	20230727	-50.47	16090	20240710	0.81	26750	-39.36	20240123	16090	0.81	20240710	32750	-50.47	20230727	16090	0.81	20240710	4.23	N	172670	500	44 억	319177	N	N	693	N	N
125	20240710	130856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16160	-650	5	-3.87	1192987670	72392	112.07	16810	16880	16160	21850	11770	16810	16479.55	3.56	-4136	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1448	26.28	1.34	12	0.81	615.00	12063.00	32750	20230727	-50.66	16160	20240710	0.00	26750	-39.59	20240123	16160	0.00	20240710	32750	-50.66	20230727	16160	0.00	20240710	4.23	N	172670	500	44 억	319177	N	N	693	N	N
126	20240710	120854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16340	-470	5	-2.80	887869610	53618	83.01	16810	16880	16320	21850	11770	16810	16559.17	3.56	-2976	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1464	26.57	1.35	12	0.60	615.00	12063.00	32750	20230727	-50.11	16320	20240710	0.12	26750	-38.92	20240123	16320	0.12	20240710	32750	-50.11	20230727	16320	0.12	20240710	4.23	N	172670	500	44 억	319177	N	N	693	N	N
127	20240710	110856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16550	-260	5	-1.55	567061790	34104	52.80	16810	16880	16530	21850	11770	16810	16627.43	3.56	-1668	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1483	26.91	1.37	12	0.38	615.00	12063.00	32750	20230727	-49.47	16530	20240710	0.12	26750	-38.13	20240123	16530	0.12	20240710	32750	-49.47	20230727	16530	0.12	20240710	4.23	N	172670	500	44 억	319177	N	N	693	N	N
128	20240710	100851	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16560	-250	5	-1.49	370765040	22236	34.42	16810	16880	16530	21850	11770	16810	16674.09	3.56	-282	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1484	26.93	1.37	12	0.25	615.00	12063.00	32750	20230727	-49.44	16530	20240710	0.18	26750	-38.09	20240123	16530	0.18	20240710	32750	-49.44	20230727	16530	0.18	20240710	4.23	N	172670	500	44 억	319177	N	N	693	N	N
129	20240710	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16790	-20	5	-0.12	9274790	552	0.85	16810	16820	16790	21850	11770	16810	16802.16	3.56	35	17463	17136	16973	16646	16483	17055	16565	45	5040	500	12100	10	1	8960259	1504	27.30	1.39	12	0.01	615.00	12063.00	32750	20230727	-48.73	16720	20231031	0.42	26750	-37.23	20240123	16790	0.00	20240710	32750	-48.73	20230727	16720	0.42	20231031	4.23	N	172670	500	44 억	319177	N	N	693	N	N
130	20240709	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	-200	5	-1.18	1088924420	64388	14.99	16950	17300	16810	22100	11910	17010	16911.92	3.57	-1177	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1506	27.33	1.39	12	0.72	615.00	12063.00	32750	20230727	-48.67	16720	20231031	0.54	26750	-37.16	20240123	16800	0.06	20240704	32750	-48.67	20230727	16720	0.54	20231031	4.38	N	172670	500	44 억	320284	N	N	693	N	N
131	20240709	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16850	-160	5	-0.94	990856780	58559	13.63	16950	17300	16830	22100	11910	17010	16920.66	3.57	-822	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1510	27.40	1.40	12	0.65	615.00	12063.00	32750	20230727	-48.55	16720	20231031	0.78	26750	-37.01	20240123	16800	0.30	20240704	32750	-48.55	20230727	16720	0.78	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
132	20240709	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	-120	5	-0.71	814051770	48074	11.19	16950	17300	16870	22100	11910	17010	16933.31	3.57	-568	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1513	27.46	1.40	12	0.54	615.00	12063.00	32750	20230727	-48.43	16720	20231031	1.02	26750	-36.86	20240123	16800	0.54	20240704	32750	-48.43	20230727	16720	1.02	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
133	20240709	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16910	-100	5	-0.59	684630610	40415	9.41	16950	17300	16870	22100	11910	17010	16940.01	3.57	-329	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1515	27.50	1.40	12	0.45	615.00	12063.00	32750	20230727	-48.37	16720	20231031	1.14	26750	-36.79	20240123	16800	0.65	20240704	32750	-48.37	20230727	16720	1.14	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
134	20240709	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	-90	5	-0.53	588464370	34728	8.08	16950	17300	16870	22100	11910	17010	16944.95	3.57	-186	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1516	27.51	1.40	12	0.39	615.00	12063.00	32750	20230727	-48.34	16720	20231031	1.20	26750	-36.75	20240123	16800	0.71	20240704	32750	-48.34	20230727	16720	1.20	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
135	20240709	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-110	5	-0.65	484054220	28556	6.65	16950	17300	16870	22100	11910	17010	16951.05	3.57	-79	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1514	27.48	1.40	12	0.32	615.00	12063.00	32750	20230727	-48.40	16720	20231031	1.08	26750	-36.82	20240123	16800	0.60	20240704	32750	-48.40	20230727	16720	1.08	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
136	20240709	100856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	-90	5	-0.53	340850610	20084	4.68	16950	17300	16900	22100	11910	17010	16971.25	3.57	-47	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1516	27.51	1.40	12	0.22	615.00	12063.00	32750	20230727	-48.34	16720	20231031	1.20	26750	-36.75	20240123	16800	0.71	20240704	32750	-48.34	20230727	16720	1.20	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
137	20240709	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	140	2	0.82	82084970	4820	1.12	16950	17300	16910	22100	11910	17010	17030.08	3.57	-33	21030	19020	17970	15960	14910	18540	15480	45	5090	500	12240	10	1	8960259	1537	27.89	1.42	12	0.05	615.00	12063.00	32750	20230727	-47.63	16720	20231031	2.57	26750	-35.89	20240123	16800	2.08	20240704	32750	-47.63	20230727	16720	2.57	20231031	4.38	N	172670	500	44 억	320284	N	N	528	N	N
138	20240708	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	0	3	0.00	7719182630	429037	696.39	17010	19980	16920	22100	11910	17010	17992.78	4.00	-47213	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1524	27.66	1.41	12	4.79	615.00	12063.00	32750	20230727	-48.06	16720	20231031	1.73	26750	-36.41	20240123	16800	1.25	20240704	32750	-48.06	20230727	16720	1.73	20231031	4.29	N	172670	500	44 억	358384	N	N	528	N	N
139	20240708	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	10	2	0.06	7597333350	421873	684.76	17010	19980	16920	22100	11910	17010	18008.58	4.00	-46827	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1525	27.67	1.41	12	4.71	615.00	12063.00	32750	20230727	-48.03	16720	20231031	1.79	26750	-36.37	20240123	16800	1.31	20240704	32750	-48.03	20230727	16720	1.79	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
140	20240708	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17030	20	2	0.12	7343151880	406927	660.50	17010	19980	16920	22100	11910	17010	18045.38	4.00	-45639	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1526	27.69	1.41	12	4.54	615.00	12063.00	32750	20230727	-48.00	16720	20231031	1.85	26750	-36.34	20240123	16800	1.37	20240704	32750	-48.00	20230727	16720	1.85	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
141	20240708	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	40	2	0.24	7216929730	399517	648.47	17010	19980	16920	22100	11910	17010	18064.14	4.00	-44408	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1528	27.72	1.41	12	4.46	615.00	12063.00	32750	20230727	-47.94	16720	20231031	1.97	26750	-36.26	20240123	16800	1.49	20240704	32750	-47.94	20230727	16720	1.97	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
142	20240708	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17080	70	2	0.41	7089899410	392055	636.36	17010	19980	16920	22100	11910	17010	18083.95	4.00	-43281	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1530	27.77	1.42	12	4.38	615.00	12063.00	32750	20230727	-47.85	16720	20231031	2.15	26750	-36.15	20240123	16800	1.67	20240704	32750	-47.85	20230727	16720	2.15	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
143	20240708	110847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17260	250	2	1.47	6450127520	354594	575.56	17010	19980	16920	22100	11910	17010	18190.18	4.00	-41923	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1547	28.07	1.43	12	3.96	615.00	12063.00	32750	20230727	-47.30	16720	20231031	3.23	26750	-35.48	20240123	16800	2.74	20240704	32750	-47.30	20230727	16720	3.23	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
144	20240708	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	140	2	0.82	225581280	13228	21.47	17010	17200	16920	22100	11910	17010	17053.32	4.00	-2302	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1537	27.89	1.42	12	0.15	615.00	12063.00	32750	20230727	-47.63	16720	20231031	2.57	26750	-35.89	20240123	16800	2.08	20240704	32750	-47.63	20230727	16720	2.57	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
145	20240708	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	40	2	0.24	21225550	1248	2.03	17010	17050	16920	22100	11910	17010	17007.65	4.00	164	17923	17466	17173	16716	16423	17320	16570	45	5090	500	12240	10	1	8960259	1528	27.72	1.41	12	0.01	615.00	12063.00	32750	20230727	-47.94	16720	20231031	1.97	26750	-36.26	20240123	16800	1.49	20240704	32750	-47.94	20230727	16720	1.97	20231031	4.29	N	172670	500	44 억	358384	N	N	0	N	N
146	20240705	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	-310	5	-1.79	1050799310	61421	117.02	17240	17630	16880	22500	12130	17320	17108.50	4.03	-6715	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1524	27.66	1.41	12	0.69	615.00	12063.00	32750	20230727	-48.06	16720	20231031	1.73	26750	-36.41	20240123	16800	1.25	20240704	32750	-48.06	20230727	16720	1.73	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
147	20240705	150847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	-400	5	-2.31	1011917360	59129	112.65	17240	17630	16880	22500	12130	17320	17113.66	4.03	-6611	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1516	27.51	1.40	12	0.66	615.00	12063.00	32750	20230727	-48.34	16720	20231031	1.20	26750	-36.75	20240123	16800	0.71	20240704	32750	-48.34	20230727	16720	1.20	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
148	20240705	140847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	-430	5	-2.48	921374250	53778	102.46	17240	17630	16890	22500	12130	17320	17132.86	4.03	-6042	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1513	27.46	1.40	12	0.60	615.00	12063.00	32750	20230727	-48.43	16720	20231031	1.02	26750	-36.86	20240123	16800	0.54	20240704	32750	-48.43	20230727	16720	1.02	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
149	20240705	130846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	-330	5	-1.91	719503750	41852	79.74	17240	17630	16920	22500	12130	17320	17191.56	4.03	-4127	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1522	27.63	1.41	12	0.47	615.00	12063.00	32750	20230727	-48.12	16720	20231031	1.61	26750	-36.49	20240123	16800	1.13	20240704	32750	-48.12	20230727	16720	1.61	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
150	20240705	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16970	-350	5	-2.02	648142210	37650	71.73	17240	17630	16920	22500	12130	17320	17214.88	4.03	-3866	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1521	27.59	1.41	12	0.42	615.00	12063.00	32750	20230727	-48.18	16720	20231031	1.50	26750	-36.56	20240123	16800	1.01	20240704	32750	-48.18	20230727	16720	1.50	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
151	20240705	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16970	-350	5	-2.02	532218770	30820	58.72	17240	17630	16920	22500	12130	17320	17268.59	4.03	-3854	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1521	27.59	1.41	12	0.34	615.00	12063.00	32750	20230727	-48.18	16720	20231031	1.50	26750	-36.56	20240123	16800	1.01	20240704	32750	-48.18	20230727	16720	1.50	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
152	20240705	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17400	80	2	0.46	238467940	13646	26.00	17240	17630	17240	22500	12130	17320	17475.52	4.03	-3929	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1559	28.29	1.44	12	0.15	615.00	12063.00	32750	20230727	-46.87	16720	20231031	4.07	26750	-34.95	20240123	16800	3.57	20240704	32750	-46.87	20230727	16720	4.07	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
153	20240705	090845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	150	2	0.87	63759150	3669	6.99	17240	17490	17240	22500	12130	17320	17378.10	4.03	-1574	17853	17586	17193	16926	16533	17720	17060	45	5180	500	12470	10	1	8960259	1565	28.41	1.45	12	0.04	615.00	12063.00	32750	20230727	-46.66	16720	20231031	4.49	26750	-34.69	20240123	16800	3.99	20240704	32750	-46.66	20230727	16720	4.49	20231031	4.21	N	172670	500	44 억	361497	N	N	0	N	N
154	20240704	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17320	230	2	1.35	899370190	52343	151.72	17100	17460	16800	22200	11970	17090	17182.23	4.06	-3536	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1552	28.16	1.44	12	0.58	615.00	12063.00	32750	20230727	-47.11	16720	20231031	3.59	26750	-35.25	20240123	16800	3.10	20240704	32750	-47.11	20230727	16720	3.59	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
155	20240704	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17320	230	2	1.35	876701690	51034	147.92	17100	17460	16800	22200	11970	17090	17178.78	4.06	-3221	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1552	28.16	1.44	12	0.57	615.00	12063.00	32750	20230727	-47.11	16720	20231031	3.59	26750	-35.25	20240123	16800	3.10	20240704	32750	-47.11	20230727	16720	3.59	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
156	20240704	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17320	230	2	1.35	602670650	35266	102.22	17100	17390	16800	22200	11970	17090	17089.28	4.06	1200	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1552	28.16	1.44	12	0.39	615.00	12063.00	32750	20230727	-47.11	16720	20231031	3.59	26750	-35.25	20240123	16800	3.10	20240704	32750	-47.11	20230727	16720	3.59	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
157	20240704	130843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	-40	5	-0.23	422273120	24838	71.99	17100	17200	16800	22200	11970	17090	17001.09	4.06	-726	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1528	27.72	1.41	12	0.28	615.00	12063.00	32750	20230727	-47.94	16720	20231031	1.97	26750	-36.26	20240123	16800	1.49	20240704	32750	-47.94	20230727	16720	1.97	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
158	20240704	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	-200	5	-1.17	393066320	23113	66.99	17100	17200	16800	22200	11970	17090	17006.29	4.06	-549	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1513	27.46	1.40	12	0.26	615.00	12063.00	32750	20230727	-48.43	16720	20231031	1.02	26750	-36.86	20240123	16800	0.54	20240704	32750	-48.43	20230727	16720	1.02	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
159	20240704	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16850	-240	5	-1.40	368873150	21682	62.85	17100	17200	16800	22200	11970	17090	17012.87	4.06	-500	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1510	27.40	1.40	12	0.24	615.00	12063.00	32750	20230727	-48.55	16720	20231031	0.78	26750	-37.01	20240123	16800	0.30	20240704	32750	-48.55	20230727	16720	0.78	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
160	20240704	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	20	2	0.12	125009070	7293	21.14	17100	17200	17090	22200	11970	17090	17140.97	4.06	692	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1533	27.82	1.42	12	0.08	615.00	12063.00	32750	20230727	-47.76	16720	20231031	2.33	26750	-36.04	20240123	16950	0.94	20240703	32750	-47.76	20230727	16720	2.33	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
161	20240704	090843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17090	0	3	0.00	26959310	1576	4.57	17100	17170	17090	22200	11970	17090	17106.16	4.06	463	17570	17330	17140	16900	16710	17305	16875	45	5110	500	12300	10	1	8960259	1531	27.79	1.42	12	0.02	615.00	12063.00	32750	20230727	-47.82	16720	20231031	2.21	26750	-36.11	20240123	16950	0.83	20240703	32750	-47.82	20230727	16720	2.21	20231031	4.18	N	172670	500	44 억	363877	N	N	0	N	N
162	20240703	160838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17090	-100	5	-0.58	588270990	34416	129.90	17090	17380	16950	22300	12040	17190	17092.96	4.06	-1409	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1531	27.79	1.42	12	0.38	615.00	12063.00	32750	20230727	-47.82	16720	20231031	2.21	26750	-36.11	20240123	16950	0.83	20240703	32750	-47.82	20230727	16720	2.21	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
163	20240703	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17100	-90	5	-0.52	566236830	33126	125.03	17090	17380	16950	22300	12040	17190	17093.43	4.06	-1192	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1532	27.80	1.42	12	0.37	615.00	12063.00	32750	20230727	-47.79	16720	20231031	2.27	26750	-36.07	20240123	16950	0.88	20240703	32750	-47.79	20230727	16720	2.27	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
164	20240703	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	-10	5	-0.06	484117060	28311	106.86	17090	17380	16950	22300	12040	17190	17099.96	4.06	-836	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1539	27.93	1.42	12	0.32	615.00	12063.00	32750	20230727	-47.54	16720	20231031	2.75	26750	-35.78	20240123	16950	1.36	20240703	32750	-47.54	20230727	16720	2.75	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
165	20240703	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	20	2	0.12	429201010	25105	94.76	17090	17380	16950	22300	12040	17190	17096.24	4.06	-1224	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1542	27.98	1.43	12	0.28	615.00	12063.00	32750	20230727	-47.45	16720	20231031	2.93	26750	-35.66	20240123	16950	1.53	20240703	32750	-47.45	20230727	16720	2.93	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
166	20240703	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	-80	5	-0.47	327901120	19230	72.58	17090	17190	16950	22300	12040	17190	17051.54	4.06	-1100	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1533	27.82	1.42	12	0.21	615.00	12063.00	32750	20230727	-47.76	16720	20231031	2.33	26750	-36.04	20240123	16950	0.94	20240703	32750	-47.76	20230727	16720	2.33	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
167	20240703	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	-170	5	-0.99	303490090	17802	67.19	17090	17190	16950	22300	12040	17190	17048.09	4.06	-979	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1525	27.67	1.41	12	0.20	615.00	12063.00	32750	20230727	-48.03	16720	20231031	1.79	26750	-36.37	20240123	16950	0.41	20240703	32750	-48.03	20230727	16720	1.79	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
168	20240703	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	-200	5	-1.16	189135150	11074	41.80	17090	17190	16980	22300	12040	17190	17079.21	4.06	-687	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1522	27.63	1.41	12	0.12	615.00	12063.00	32750	20230727	-48.12	16720	20231031	1.61	26750	-36.49	20240123	16980	0.06	20240703	32750	-48.12	20230727	16720	1.61	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
169	20240703	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	-10	5	-0.06	10192360	596	2.25	17090	17190	17090	22300	12040	17190	17101.28	4.06	177	17663	17426	17263	17026	16863	17345	16945	45	5110	500	12370	10	1	8960259	1539	27.93	1.42	12	0.01	615.00	12063.00	32750	20230727	-47.54	16720	20231031	2.75	26750	-35.78	20240123	17090	0.53	20240703	32750	-47.54	20230727	16720	2.75	20231031	4.22	N	172670	500	44 억	363731	N	N	10	N	N
170	20240702	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17190	-300	5	-1.72	456264760	26451	66.98	17350	17500	17100	22700	12250	17490	17249.69	4.09	-4536	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1540	27.95	1.43	12	0.30	615.00	12063.00	32750	20230727	-47.51	16720	20231031	2.81	26750	-35.74	20240123	17100	0.53	20240702	32750	-47.51	20230727	16720	2.81	20231031	4.24	N	172670	500	44 억	366121	N	N	10	N	N
171	20240702	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17140	-350	5	-2.00	415991850	24100	61.03	17350	17500	17100	22700	12250	17490	17261.06	4.09	-4245	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1536	27.87	1.42	12	0.27	615.00	12063.00	32750	20230727	-47.66	16720	20231031	2.51	26750	-35.93	20240123	17100	0.23	20240702	32750	-47.66	20230727	16720	2.51	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
172	20240702	140839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17130	-360	5	-2.06	363422420	21032	53.26	17350	17500	17100	22700	12250	17490	17279.49	4.09	-3736	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1535	27.85	1.42	12	0.23	615.00	12063.00	32750	20230727	-47.69	16720	20231031	2.45	26750	-35.96	20240123	17100	0.18	20240702	32750	-47.69	20230727	16720	2.45	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
173	20240702	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	-240	5	-1.37	243817710	14065	35.62	17350	17500	17210	22700	12250	17490	17335.06	4.09	-2791	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1546	28.05	1.43	12	0.16	615.00	12063.00	32750	20230727	-47.33	16720	20231031	3.17	26750	-35.51	20240123	17100	0.88	20240627	32750	-47.33	20230727	16720	3.17	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
174	20240702	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17260	-230	5	-1.32	220060680	12687	32.13	17350	17500	17240	22700	12250	17490	17345.36	4.09	-2731	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1547	28.07	1.43	12	0.14	615.00	12063.00	32750	20230727	-47.30	16720	20231031	3.23	26750	-35.48	20240123	17100	0.94	20240627	32750	-47.30	20230727	16720	3.23	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
175	20240702	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17360	-130	5	-0.74	161251160	9282	23.51	17350	17500	17280	22700	12250	17490	17372.45	4.09	-2482	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1556	28.23	1.44	12	0.10	615.00	12063.00	32750	20230727	-46.99	16720	20231031	3.83	26750	-35.10	20240123	17100	1.52	20240627	32750	-46.99	20230727	16720	3.83	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
176	20240702	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-190	5	-1.09	108376620	6228	15.77	17350	17500	17290	22700	12250	17490	17401.50	4.09	-2157	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1550	28.13	1.43	12	0.07	615.00	12063.00	32750	20230727	-47.18	16720	20231031	3.47	26750	-35.33	20240123	17100	1.17	20240627	32750	-47.18	20230727	16720	3.47	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
177	20240702	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17450	-40	5	-0.23	6562050	377	0.95	17350	17460	17350	22700	12250	17490	17405.74	4.09	-70	17923	17706	17473	17256	17023	17815	17365	45	5210	500	12590	10	1	8960259	1564	28.37	1.45	12	0.00	615.00	12063.00	32750	20230727	-46.72	16720	20231031	4.37	26750	-34.77	20240123	17100	2.05	20240627	32750	-46.72	20230727	16720	4.37	20231031	4.24	N	172670	500	44 억	366121	N	N	2	N	N
178	20240701	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17490	70	2	0.40	686331930	39247	141.37	17420	17690	17240	22600	12200	17420	17487.50	4.14	-5165	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1567	28.44	1.45	12	0.44	615.00	12063.00	32750	20230727	-46.60	16720	20231031	4.61	26750	-34.62	20240123	17100	2.28	20240627	32750	-46.60	20230727	16720	4.61	20231031	4.24	N	172670	500	44 억	370665	N	N	2	N	N
179	20240701	150837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	90	2	0.52	621424970	35538	128.01	17420	17690	17240	22600	12200	17420	17486.21	4.14	-4522	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1569	28.47	1.45	12	0.40	615.00	12063.00	32750	20230727	-46.53	16720	20231031	4.72	26750	-34.54	20240123	17100	2.40	20240627	32750	-46.53	20230727	16720	4.72	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N
180	20240701	140836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17560	140	2	0.80	544027880	31130	112.13	17420	17690	17240	22600	12200	17420	17476.00	4.14	-3662	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1573	28.55	1.46	12	0.35	615.00	12063.00	32750	20230727	-46.38	16720	20231031	5.02	26750	-34.36	20240123	17100	2.69	20240627	32750	-46.38	20230727	16720	5.02	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N
181	20240701	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17490	70	2	0.40	492315320	28176	101.49	17420	17690	17240	22600	12200	17420	17472.86	4.14	-2160	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1567	28.44	1.45	12	0.31	615.00	12063.00	32750	20230727	-46.60	16720	20231031	4.61	26750	-34.62	20240123	17100	2.28	20240627	32750	-46.60	20230727	16720	4.61	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N
182	20240701	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	210	2	1.21	418988350	23987	86.40	17420	17690	17240	22600	12200	17420	17467.31	4.14	-2303	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1580	28.67	1.46	12	0.27	615.00	12063.00	32750	20230727	-46.17	16720	20231031	5.44	26750	-34.09	20240123	17100	3.10	20240627	32750	-46.17	20230727	16720	5.44	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N
183	20240701	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	100	2	0.57	328080620	18813	67.77	17420	17580	17240	22600	12200	17420	17439.04	4.14	-2274	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1570	28.49	1.45	12	0.21	615.00	12063.00	32750	20230727	-46.50	16720	20231031	4.78	26750	-34.50	20240123	17100	2.46	20240627	32750	-46.50	20230727	16720	4.78	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N
184	20240701	100834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	100	2	0.57	302668460	17361	62.54	17420	17580	17240	22600	12200	17420	17433.81	4.14	-2241	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1570	28.49	1.45	12	0.19	615.00	12063.00	32750	20230727	-46.50	16720	20231031	4.78	26750	-34.50	20240123	17100	2.46	20240627	32750	-46.50	20230727	16720	4.78	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N
185	20240701	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17240	-180	5	-1.03	103970490	6001	21.62	17420	17420	17240	22600	12200	17420	17325.53	4.14	484	17793	17606	17453	17266	17113	17700	17360	45	5180	500	12540	10	1	8960259	1545	28.03	1.43	12	0.07	615.00	12063.00	32750	20230727	-47.36	16720	20231031	3.11	26750	-35.55	20240123	17100	0.82	20240627	32750	-47.36	20230727	16720	3.11	20231031	4.24	N	172670	500	44 억	370665	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History