KissMeData/042600/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14060	-160	5	-1.13	138964520	9967	122.14	14500	14580	13550	18480	9960	14220	13942.43	3.01	-1236	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1747	-6.09	1.02	12	0.08	-2309.00	13718.00	49800	20230726	-71.77	13550	20240731	3.76	34300	-59.01	20240109	13550	3.76	20240731	42450	-66.88	20230801	13550	3.76	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
3	20240731	150510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14010	-210	5	-1.48	133693800	9591	117.54	14500	14580	13550	18480	9960	14220	13939.51	3.01	-1226	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1741	-6.07	1.02	12	0.08	-2309.00	13718.00	49800	20230726	-71.87	13550	20240731	3.39	34300	-59.15	20240109	13550	3.39	20240731	42450	-67.00	20230801	13550	3.39	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
4	20240731	140513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13710	-510	5	-3.59	93456530	6688	81.96	14500	14580	13550	18480	9960	14220	13973.76	3.01	-1716	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1703	-5.94	1.00	12	0.05	-2309.00	13718.00	49800	20230726	-72.47	13550	20240731	1.18	34300	-60.03	20240109	13550	1.18	20240731	42450	-67.70	20230801	13550	1.18	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
5	20240731	130510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13850	-370	5	-2.60	71791130	5107	62.59	14500	14580	13810	18480	9960	14220	14057.40	3.01	-1807	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1721	-6.00	1.01	12	0.04	-2309.00	13718.00	49800	20230726	-72.19	13810	20240731	0.29	34300	-59.62	20240109	13810	0.29	20240731	42450	-67.37	20230801	13810	0.29	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
6	20240731	120512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13910	-310	5	-2.18	67468830	4795	58.76	14500	14580	13810	18480	9960	14220	14070.66	3.01	-1765	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1728	-6.02	1.01	12	0.04	-2309.00	13718.00	49800	20230726	-72.07	13810	20240731	0.72	34300	-59.45	20240109	13810	0.72	20240731	42450	-67.23	20230801	13810	0.72	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
7	20240731	110511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13860	-360	5	-2.53	61160170	4340	53.19	14500	14580	13810	18480	9960	14220	14092.21	3.01	-1777	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1722	-6.00	1.01	12	0.03	-2309.00	13718.00	49800	20230726	-72.17	13810	20240731	0.36	34300	-59.59	20240109	13810	0.36	20240731	42450	-67.35	20230801	13810	0.36	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
8	20240731	100510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14100	-120	5	-0.84	43180380	3050	37.38	14500	14580	14000	18480	9960	14220	14157.50	3.01	-1437	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1752	-6.11	1.03	12	0.02	-2309.00	13718.00	49800	20230726	-71.69	14000	20240731	0.71	34300	-58.89	20240109	14000	0.71	20240731	42450	-66.78	20230801	14000	0.71	20240731	0.42	N	042600	500	62 억	373834	N	N	0	N	N
9	20240731	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14490	270	2	1.90	5162020	356	4.36	14500	14580	14490	18480	9960	14220	14500.06	3.01	-354	15006	14612	14376	13982	13746	14495	13865	62	4260	500	9950	10	1	12423574	1800	-6.28	1.06	12	0.00	-2309.00	13718.00	49800	20230726	-70.90	14100	20240729	2.77	34300	-57.76	20240109	14100	2.77	20240729	42450	-65.87	20230801	14100	2.77	20240729	0.42	N	042600	500	62 억	373834	N	N	0	N	N
10	20240730	160457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	-180	5	-1.25	116989910	8155	126.99	14260	14770	14140	18720	10080	14400	14345.79	3.01	-672	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1767	-6.16	1.04	12	0.07	-2309.00	13718.00	49800	20230724	-71.45	14100	20240729	0.85	34300	-58.54	20240109	14100	0.85	20240729	42450	-66.50	20230801	14100	0.85	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
11	20240730	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	-210	5	-1.46	82825060	5749	89.52	14260	14770	14180	18720	10080	14400	14406.86	3.01	-243	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1763	-6.15	1.03	12	0.05	-2309.00	13718.00	49800	20230724	-71.51	14100	20240729	0.64	34300	-58.63	20240109	14100	0.64	20240729	42450	-66.57	20230801	14100	0.64	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
12	20240730	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-80	5	-0.56	71148980	4928	76.74	14260	14770	14220	18720	10080	14400	14437.70	3.01	-89	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1779	-6.20	1.04	12	0.04	-2309.00	13718.00	49800	20230724	-71.24	14100	20240729	1.56	34300	-58.25	20240109	14100	1.56	20240729	42450	-66.27	20230801	14100	1.56	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
13	20240730	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	10	2	0.07	67355440	4664	72.63	14260	14770	14220	18720	10080	14400	14441.56	3.01	-3	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1790	-6.24	1.05	12	0.04	-2309.00	13718.00	49800	20230724	-71.06	14100	20240729	2.20	34300	-57.99	20240109	14100	2.20	20240729	42450	-66.05	20230801	14100	2.20	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
14	20240730	120500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-60	5	-0.42	64755480	4483	69.81	14260	14770	14220	18720	10080	14400	14444.68	3.01	95	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1782	-6.21	1.05	12	0.04	-2309.00	13718.00	49800	20230724	-71.20	14100	20240729	1.70	34300	-58.19	20240109	14100	1.70	20240729	42450	-66.22	20230801	14100	1.70	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
15	20240730	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-80	5	-0.56	53255000	3682	57.33	14260	14770	14220	18720	10080	14400	14463.61	3.01	27	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1779	-6.20	1.04	12	0.03	-2309.00	13718.00	49800	20230724	-71.24	14100	20240729	1.56	34300	-58.25	20240109	14100	1.56	20240729	42450	-66.27	20230801	14100	1.56	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
16	20240730	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	100	2	0.69	46301970	3199	49.81	14260	14770	14220	18720	10080	14400	14473.89	3.01	368	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1801	-6.28	1.06	12	0.03	-2309.00	13718.00	49800	20230724	-70.88	14100	20240729	2.84	34300	-57.73	20240109	14100	2.84	20240729	42450	-65.84	20230801	14100	2.84	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
17	20240730	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-30	5	-0.21	2836680	198	3.08	14260	14770	14220	18720	10080	14400	14326.67	3.01	21	15066	14732	14416	14082	13766	14900	14250	62	4320	500	10080	10	1	12423574	1785	-6.22	1.05	12	0.00	-2309.00	13718.00	49800	20230724	-71.14	14100	20240729	1.91	34300	-58.10	20240109	14100	1.91	20240729	42450	-66.15	20230801	14100	1.91	20240729	0.42	N	042600	500	62 억	374507	N	N	0	N	N
18	20240729	160459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14400	40	2	0.28	89165840	6222	55.44	14100	14750	14100	18660	10060	14360	14330.66	3.02	-596	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1789	-6.24	1.05	12	0.05	-2309.00	13718.00	49800	20230724	-71.08	14100	20240729	2.13	34300	-58.02	20240109	14100	2.13	20240729	42450	-66.08	20230801	14100	2.13	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
19	20240729	150502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14440	80	2	0.56	79037590	5518	49.17	14100	14750	14100	18660	10060	14360	14323.59	3.02	-617	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1794	-6.25	1.05	12	0.04	-2309.00	13718.00	49800	20230724	-71.00	14100	20240729	2.41	34300	-57.90	20240109	14100	2.41	20240729	42450	-65.98	20230801	14100	2.41	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
20	20240729	140506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14460	100	2	0.70	76688570	5355	47.71	14100	14750	14100	18660	10060	14360	14320.93	3.02	-697	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1796	-6.26	1.05	12	0.04	-2309.00	13718.00	49800	20230724	-70.96	14100	20240729	2.55	34300	-57.84	20240109	14100	2.55	20240729	42450	-65.94	20230801	14100	2.55	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
21	20240729	130508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14380	20	2	0.14	54639850	3825	34.08	14100	14750	14100	18660	10060	14360	14284.93	3.02	-772	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1787	-6.23	1.05	12	0.03	-2309.00	13718.00	49800	20230724	-71.12	14100	20240729	1.99	34300	-58.08	20240109	14100	1.99	20240729	42450	-66.12	20230801	14100	1.99	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
22	20240729	120502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14300	-60	5	-0.42	49978930	3500	31.19	14100	14750	14100	18660	10060	14360	14279.69	3.02	-720	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1777	-6.19	1.04	12	0.03	-2309.00	13718.00	49800	20230724	-71.29	14100	20240729	1.42	34300	-58.31	20240109	14100	1.42	20240729	42450	-66.31	20230801	14100	1.42	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
23	20240729	110502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14290	-70	5	-0.49	48303530	3383	30.14	14100	14750	14100	18660	10060	14360	14278.31	3.02	-709	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1775	-6.19	1.04	12	0.03	-2309.00	13718.00	49800	20230724	-71.31	14100	20240729	1.35	34300	-58.34	20240109	14100	1.35	20240729	42450	-66.34	20230801	14100	1.35	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
24	20240729	100500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14350	-10	5	-0.07	38322180	2687	23.94	14100	14750	14100	18660	10060	14360	14262.07	3.02	-244	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1783	-6.21	1.05	12	0.02	-2309.00	13718.00	49800	20230724	-71.18	14100	20240729	1.77	34300	-58.16	20240109	14100	1.77	20240729	42450	-66.20	20230801	14100	1.77	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
25	20240729	090458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14260	-100	5	-0.70	10789320	765	6.82	14100	14360	14100	18660	10060	14360	14103.69	3.02	100	14873	14616	14363	14106	13853	14745	14235	62	4300	500	10050	10	1	12423574	1772	-6.18	1.04	12	0.01	-2309.00	13718.00	49800	20230724	-71.37	14100	20240729	1.13	34300	-58.43	20240109	14100	1.13	20240729	42450	-66.41	20230801	14100	1.13	20240729	0.42	N	042600	500	62 억	375096	N	N	0	N	N
26	20240726	160451	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14360	-260	5	-1.78	159333890	11141	77.52	14320	14620	14110	19000	10240	14620	14300.86	3.01	553	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1784	-6.22	1.05	12	0.09	-2309.00	13718.00	51900	20230720	-72.33	14110	20240726	1.77	34300	-58.13	20240109	14110	1.77	20240726	49800	-71.16	20230726	14110	1.77	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
27	20240726	150456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14310	-310	5	-2.12	139713550	9767	67.96	14320	14620	14110	19000	10240	14620	14304.65	3.01	716	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1778	-6.20	1.04	12	0.08	-2309.00	13718.00	51900	20230720	-72.43	14110	20240726	1.42	34300	-58.28	20240109	14110	1.42	20240726	49800	-71.27	20230726	14110	1.42	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
28	20240726	140458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14360	-260	5	-1.78	125779860	8794	61.19	14320	14620	14110	19000	10240	14620	14302.92	3.01	616	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1784	-6.22	1.05	12	0.07	-2309.00	13718.00	51900	20230720	-72.33	14110	20240726	1.77	34300	-58.13	20240109	14110	1.77	20240726	49800	-71.16	20230726	14110	1.77	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
29	20240726	130457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14420	-200	5	-1.37	114971730	8041	55.95	14320	14620	14110	19000	10240	14620	14298.19	3.01	783	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1791	-6.25	1.05	12	0.06	-2309.00	13718.00	51900	20230720	-72.22	14110	20240726	2.20	34300	-57.96	20240109	14110	2.20	20240726	49800	-71.04	20230726	14110	2.20	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
30	20240726	120501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14300	-320	5	-2.19	95593470	6689	46.54	14320	14620	14110	19000	10240	14620	14291.15	3.01	782	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1777	-6.19	1.04	12	0.05	-2309.00	13718.00	51900	20230720	-72.45	14110	20240726	1.35	34300	-58.31	20240109	14110	1.35	20240726	49800	-71.29	20230726	14110	1.35	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
31	20240726	110459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14270	-350	5	-2.39	90184870	6310	43.90	14320	14620	14110	19000	10240	14620	14292.37	3.01	666	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1773	-6.18	1.04	12	0.05	-2309.00	13718.00	51900	20230720	-72.50	14110	20240726	1.13	34300	-58.40	20240109	14110	1.13	20240726	49800	-71.35	20230726	14110	1.13	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
32	20240726	100459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14370	-250	5	-1.71	75932210	5312	36.96	14320	14620	14110	19000	10240	14620	14294.47	3.01	61	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1785	-6.22	1.05	12	0.04	-2309.00	13718.00	51900	20230720	-72.31	14110	20240726	1.84	34300	-58.10	20240109	14110	1.84	20240726	49800	-71.14	20230726	14110	1.84	20240726	0.43	N	042600	500	62 억	374539	N	N	0	N	N
33	20240726	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-300	5	-2.05	28048600	1956	13.61	14320	14620	14320	19000	10240	14620	14339.78	3.01	34	15353	14986	14563	14196	13773	15170	14380	62	4380	500	10230	10	1	12423574	1779	-6.20	1.04	12	0.02	-2309.00	13718.00	51900	20230720	-72.41	14140	20240725	1.27	34300	-58.25	20240109	14140	1.27	20240725	49800	-71.24	20230726	14140	1.27	20240725	0.43	N	042600	500	62 억	374539	N	N	0	N	N
34	20240725	160455	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14620	-10	5	-0.07	207723220	14365	60.30	14590	14930	14140	19010	10250	14630	14460.37	2.99	2744	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1816	-6.33	1.07	12	0.12	-2309.00	13718.00	51900	20230720	-71.83	14140	20240725	3.39	34300	-57.38	20240109	14140	3.39	20240725	49800	-70.64	20230726	14140	3.39	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
35	20240725	150503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14680	50	2	0.34	197795950	13682	57.43	14590	14930	14140	19010	10250	14630	14456.65	2.99	2755	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1824	-6.36	1.07	12	0.11	-2309.00	13718.00	51900	20230720	-71.71	14140	20240725	3.82	34300	-57.20	20240109	14140	3.82	20240725	49800	-70.52	20230726	14140	3.82	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
36	20240725	140501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14770	140	2	0.96	183682130	12719	53.39	14590	14930	14140	19010	10250	14630	14441.55	2.99	3310	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1835	-6.40	1.08	12	0.10	-2309.00	13718.00	51900	20230720	-71.54	14140	20240725	4.46	34300	-56.94	20240109	14140	4.46	20240725	49800	-70.34	20230726	14140	4.46	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
37	20240725	130458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14670	40	2	0.27	152070200	10570	44.37	14590	14930	14140	19010	10250	14630	14386.96	2.99	3739	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1823	-6.35	1.07	12	0.09	-2309.00	13718.00	51900	20230720	-71.73	14140	20240725	3.75	34300	-57.23	20240109	14140	3.75	20240725	49800	-70.54	20230726	14140	3.75	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
38	20240725	120459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14750	120	2	0.82	143426940	9986	41.92	14590	14930	14140	19010	10250	14630	14362.80	2.99	3954	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1832	-6.39	1.08	12	0.08	-2309.00	13718.00	51900	20230720	-71.58	14140	20240725	4.31	34300	-57.00	20240109	14140	4.31	20240725	49800	-70.38	20230726	14140	4.31	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
39	20240725	110456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14430	-200	5	-1.37	120434300	8418	35.33	14590	14630	14140	19010	10250	14630	14306.76	2.99	3441	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1793	-6.25	1.05	12	0.07	-2309.00	13718.00	51900	20230720	-72.20	14140	20240725	2.05	34300	-57.93	20240109	14140	2.05	20240725	49800	-71.02	20230726	14140	2.05	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
40	20240725	100457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14350	-280	5	-1.91	110341960	7717	32.39	14590	14630	14140	19010	10250	14630	14298.56	2.99	3122	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1783	-6.21	1.05	12	0.06	-2309.00	13718.00	51900	20230720	-72.35	14140	20240725	1.49	34300	-58.16	20240109	14140	1.49	20240725	49800	-71.18	20230726	14140	1.49	20240725	0.45	N	042600	500	62 억	371790	N	N	0	N	N
41	20240725	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-330	5	-2.26	14312660	984	4.13	14590	14630	14300	19010	10250	14630	14545.39	2.99	-272	15470	15050	14640	14220	13810	15260	14430	62	4380	500	10240	10	1	12423574	1777	-6.19	1.04	12	0.01	-2309.00	13718.00	51900	20230720	-72.45	14230	20240724	0.49	34300	-58.31	20240109	14230	0.49	20240724	49800	-71.29	20230726	14230	0.49	20240724	0.45	N	042600	500	62 억	371790	N	N	0	N	N
42	20240724	160452	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14630	-200	5	-1.35	345089980	23704	157.55	14230	15060	14230	19270	10390	14830	14558.14	2.91	9684	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1818	-6.34	1.07	12	0.19	-2309.00	13718.00	51900	20230720	-71.81	14230	20240724	2.81	34300	-57.35	20240109	14230	2.81	20240724	49800	-70.62	20230724	14230	2.81	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
43	20240724	150459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14750	-80	5	-0.54	338495930	23254	154.56	14230	15060	14230	19270	10390	14830	14556.46	2.91	9754	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1832	-6.39	1.08	12	0.19	-2309.00	13718.00	51900	20230720	-71.58	14230	20240724	3.65	34300	-57.00	20240109	14230	3.65	20240724	49800	-70.38	20230724	14230	3.65	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
44	20240724	140455	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14620	-210	5	-1.42	238096150	16336	108.58	14230	15060	14230	19270	10390	14830	14574.94	2.91	6115	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1816	-6.33	1.07	12	0.13	-2309.00	13718.00	51900	20230720	-71.83	14230	20240724	2.74	34300	-57.38	20240109	14230	2.74	20240724	49800	-70.64	20230724	14230	2.74	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
45	20240724	130459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14760	-70	5	-0.47	226574040	15550	103.36	14230	15060	14230	19270	10390	14830	14570.68	2.91	6357	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1834	-6.39	1.08	12	0.13	-2309.00	13718.00	51900	20230720	-71.56	14230	20240724	3.72	34300	-56.97	20240109	14230	3.72	20240724	49800	-70.36	20230724	14230	3.72	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
46	20240724	120502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14820	-10	5	-0.07	221463560	15204	101.06	14230	15060	14230	19270	10390	14830	14566.14	2.91	6419	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1841	-6.42	1.08	12	0.12	-2309.00	13718.00	51900	20230720	-71.45	14230	20240724	4.15	34300	-56.79	20240109	14230	4.15	20240724	49800	-70.24	20230724	14230	4.15	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
47	20240724	110459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14830	0	3	0.00	210524390	14463	96.13	14230	15060	14230	19270	10390	14830	14556.07	2.91	6046	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1842	-6.42	1.08	12	0.12	-2309.00	13718.00	51900	20230720	-71.43	14230	20240724	4.22	34300	-56.76	20240109	14230	4.22	20240724	49800	-70.22	20230724	14230	4.22	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
48	20240724	100459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15040	210	2	1.42	193305930	13304	88.43	14230	15060	14230	19270	10390	14830	14529.91	2.91	6094	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1869	-6.51	1.10	12	0.11	-2309.00	13718.00	51900	20230720	-71.02	14230	20240724	5.69	34300	-56.15	20240109	14230	5.69	20240724	49800	-69.80	20230724	14230	5.69	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
49	20240724	090457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14690	-140	5	-0.94	138713090	9629	64.00	14230	14690	14230	19270	10390	14830	14405.76	2.91	4012	15776	15302	15026	14552	14276	15165	14415	62	4440	500	10380	10	1	12423574	1825	-6.36	1.07	12	0.08	-2309.00	13718.00	51900	20230720	-71.70	14230	20240724	3.23	34300	-57.17	20240109	14230	3.23	20240724	49800	-70.50	20230724	14230	3.23	20240724	0.46	N	042600	500	62 억	362043	N	N	0	N	N
50	20240723	160450	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14830	-490	5	-3.20	224079490	14904	74.37	15170	15500	14750	19910	10730	15320	15035.13	2.90	1354	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1842	-6.42	1.08	12	0.12	-2309.00	13718.00	51900	20230720	-71.43	14750	20240723	0.54	34300	-56.76	20240109	14750	0.54	20240723	49800	-70.22	20230724	14750	0.54	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
51	20240723	150503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14970	-350	5	-2.28	202737230	13467	67.20	15170	15500	14750	19910	10730	15320	15054.37	2.90	849	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1860	-6.48	1.09	12	0.11	-2309.00	13718.00	51900	20230720	-71.16	14750	20240723	1.49	34300	-56.36	20240109	14750	1.49	20240723	49800	-69.94	20230724	14750	1.49	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
52	20240723	140453	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14990	-330	5	-2.15	189511030	12583	62.79	15170	15500	14750	19910	10730	15320	15060.88	2.90	1251	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1862	-6.49	1.09	12	0.10	-2309.00	13718.00	51900	20230720	-71.12	14750	20240723	1.63	34300	-56.30	20240109	14750	1.63	20240723	49800	-69.90	20230724	14750	1.63	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
53	20240723	130451	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15030	-290	5	-1.89	184935790	12279	61.27	15170	15500	14750	19910	10730	15320	15061.14	2.90	1298	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1867	-6.51	1.10	12	0.10	-2309.00	13718.00	51900	20230720	-71.04	14750	20240723	1.90	34300	-56.18	20240109	14750	1.90	20240723	49800	-69.82	20230724	14750	1.90	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
54	20240723	120454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14880	-440	5	-2.87	152814620	10120	50.50	15170	15500	14880	19910	10730	15320	15100.26	2.90	406	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1849	-6.44	1.08	12	0.08	-2309.00	13718.00	51900	20230720	-71.33	14880	20240723	0.00	34300	-56.62	20240109	14880	0.00	20240723	49800	-70.12	20230724	14880	0.00	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
55	20240723	110455	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14960	-360	5	-2.35	125843370	8313	41.48	15170	15500	14910	19910	10730	15320	15138.14	2.90	671	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1859	-6.48	1.09	12	0.07	-2309.00	13718.00	51900	20230720	-71.18	14910	20240723	0.34	34300	-56.38	20240109	14910	0.34	20240723	49800	-69.96	20230724	14910	0.34	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
56	20240723	100454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15370	50	2	0.33	54457720	3562	17.77	15170	15500	15170	19910	10730	15320	15288.52	2.90	752	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1910	-6.66	1.12	12	0.03	-2309.00	13718.00	51900	20230720	-70.39	15170	20240723	1.32	34300	-55.19	20240109	15170	1.32	20240723	49800	-69.14	20230724	15170	1.32	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
57	20240723	090456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15330	10	2	0.07	10298680	678	3.38	15170	15490	15170	19910	10730	15320	15189.79	2.90	54	16880	16100	15650	14870	14420	15875	14645	62	4590	500	10720	10	1	12423574	1905	-6.64	1.12	12	0.01	-2309.00	13718.00	51900	20230720	-70.46	15170	20240723	1.05	34300	-55.31	20240109	15170	1.05	20240723	49800	-69.22	20230724	15170	1.05	20240723	0.47	N	042600	500	62 억	360777	N	N	1	N	N
58	20240722	160448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15320	-1110	5	-6.76	308589940	19976	200.48	16270	16430	15200	21350	11510	16430	15447.86	2.93	-2808	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1903	-6.63	1.12	12	0.16	-2309.00	13718.00	51900	20230720	-70.48	15200	20240722	0.79	34300	-55.34	20240109	15200	0.79	20240722	49800	-69.24	20230724	15200	0.79	20240722	0.48	N	042600	500	62 억	363521	N	N	1	N	N
59	20240722	150454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15320	-1110	5	-6.76	291149040	18837	189.05	16270	16430	15200	21350	11510	16430	15456.03	2.93	-2568	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1903	-6.63	1.12	12	0.15	-2309.00	13718.00	51900	20230720	-70.48	15200	20240722	0.79	34300	-55.34	20240109	15200	0.79	20240722	49800	-69.24	20230724	15200	0.79	20240722	0.48	N	042600	500	62 억	363521	N	N	0	N	N
60	20240722	140455	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15330	-1100	5	-6.70	265810950	17180	172.42	16270	16430	15200	21350	11510	16430	15471.89	2.93	-2304	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1905	-6.64	1.12	12	0.14	-2309.00	13718.00	51900	20230720	-70.46	15200	20240722	0.86	34300	-55.31	20240109	15200	0.86	20240722	49800	-69.22	20230724	15200	0.86	20240722	0.48	N	042600	500	62 억	363521	N	N	0	N	N
61	20240722	130452	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15260	-1170	5	-7.12	215116700	13861	139.11	16270	16430	15210	21350	11510	16430	15519.30	2.93	-4616	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1896	-6.61	1.11	12	0.11	-2309.00	13718.00	51900	20230720	-70.60	15210	20240722	0.33	34300	-55.51	20240109	15210	0.33	20240722	49800	-69.36	20230724	15210	0.33	20240722	0.48	N	042600	500	62 억	363521	N	N	0	N	N
62	20240722	120452	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15320	-1110	5	-6.76	177646280	11406	114.47	16270	16430	15230	21350	11510	16430	15574.51	2.93	-4076	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1903	-6.63	1.12	12	0.09	-2309.00	13718.00	51900	20230720	-70.48	15230	20240722	0.59	34300	-55.34	20240109	15230	0.59	20240722	49800	-69.24	20230724	15230	0.59	20240722	0.48	N	042600	500	62 억	363521	N	N	0	N	N
63	20240722	110451	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15340	-1090	5	-6.63	124335260	7924	79.53	16270	16430	15330	21350	11510	16430	15690.60	2.93	-3409	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1906	-6.64	1.12	12	0.06	-2309.00	13718.00	51900	20230720	-70.44	15330	20240722	0.07	34300	-55.28	20240109	15330	0.07	20240722	49800	-69.20	20230724	15330	0.07	20240722	0.48	N	042600	500	62 억	363521	N	N	0	N	N
64	20240722	100453	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15680	-750	5	-4.56	54524680	3414	34.26	16270	16430	15640	21350	11510	16430	15970.37	2.93	-1504	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	1948	-6.79	1.14	12	0.03	-2309.00	13718.00	51900	20230720	-69.79	15640	20240722	0.26	34300	-54.29	20240109	15640	0.26	20240722	49800	-68.51	20230724	15640	0.26	20240722	0.48	N	042600	500	62 억	363521	N	N	0	N	N
65	20240722	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	-330	5	-2.01	13898990	856	8.59	16270	16430	16100	21350	11510	16430	16236.23	2.93	68	16863	16646	16283	16066	15703	16755	16175	62	4920	500	11500	10	1	12423574	2000	-6.97	1.17	12	0.01	-2309.00	13718.00	51900	20230720	-68.98	15750	20240718	2.22	34300	-53.06	20240109	15750	2.22	20240718	49800	-67.67	20230724	15750	2.22	20240718	0.48	N	042600	500	62 억	363521	N	N	0	N	N
66	20240719	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	150	2	0.92	161830700	9963	74.41	16120	16500	15920	21150	11400	16280	16243.08	2.89	4228	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2041	-7.12	1.20	12	0.08	-2309.00	13718.00	51900	20230720	-68.34	15750	20240718	4.32	34300	-52.10	20240109	15750	4.32	20240718	51900	-68.34	20230720	15750	4.32	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
67	20240719	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	160	2	0.98	159209410	9803	73.21	16120	16500	15920	21150	11400	16280	16240.89	2.89	4209	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2042	-7.12	1.20	12	0.08	-2309.00	13718.00	51900	20230720	-68.32	15750	20240718	4.38	34300	-52.07	20240109	15750	4.38	20240718	51900	-68.32	20230720	15750	4.38	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
68	20240719	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	50	2	0.31	126821550	7822	58.42	16120	16500	15920	21150	11400	16280	16213.44	2.89	3274	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2029	-7.07	1.19	12	0.06	-2309.00	13718.00	51900	20230720	-68.54	15750	20240718	3.68	34300	-52.39	20240109	15750	3.68	20240718	51900	-68.54	20230720	15750	3.68	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
69	20240719	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-280	5	-1.72	82398280	5078	37.92	16120	16500	15920	21150	11400	16280	16226.52	2.89	1076	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	1988	-6.93	1.17	12	0.04	-2309.00	13718.00	51900	20230720	-69.17	15750	20240718	1.59	34300	-53.35	20240109	15750	1.59	20240718	51900	-69.17	20230720	15750	1.59	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
70	20240719	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	-90	5	-0.55	69050160	4248	31.73	16120	16500	16120	21150	11400	16280	16254.75	2.89	1273	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2011	-7.01	1.18	12	0.03	-2309.00	13718.00	51900	20230720	-68.81	15750	20240718	2.79	34300	-52.80	20240109	15750	2.79	20240718	51900	-68.81	20230720	15750	2.79	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
71	20240719	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	-30	5	-0.18	58808500	3617	27.01	16120	16500	16120	21150	11400	16280	16258.92	2.89	970	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2019	-7.04	1.18	12	0.03	-2309.00	13718.00	51900	20230720	-68.69	15750	20240718	3.17	34300	-52.62	20240109	15750	3.17	20240718	51900	-68.69	20230720	15750	3.17	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
72	20240719	100409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	70	2	0.43	48974700	3012	22.49	16120	16500	16120	21150	11400	16280	16259.86	2.89	1127	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2031	-7.08	1.19	12	0.02	-2309.00	13718.00	51900	20230720	-68.50	15750	20240718	3.81	34300	-52.33	20240109	15750	3.81	20240718	51900	-68.50	20230720	15750	3.81	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
73	20240719	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16500	220	2	1.35	21288760	1310	9.78	16120	16500	16120	21150	11400	16280	16250.96	2.89	673	16886	16582	16166	15862	15446	16735	16015	62	4870	500	11390	10	1	12423574	2050	-7.15	1.20	12	0.01	-2309.00	13718.00	51900	20230720	-68.21	15750	20240718	4.76	34300	-51.90	20240109	15750	4.76	20240718	51900	-68.21	20230720	15750	4.76	20240718	0.48	N	042600	500	62 억	359290	N	N	0	N	N
74	20240718	160437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16280	-210	5	-1.27	215160610	13284	143.33	16220	16470	15750	21400	11550	16490	16196.92	2.88	1161	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2023	-7.05	1.19	12	0.11	-2309.00	13718.00	51900	20230720	-68.63	15750	20240718	3.37	34300	-52.54	20240109	15750	3.37	20240718	51900	-68.63	20230720	15750	3.37	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
75	20240718	150443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16270	-220	5	-1.33	203210920	12550	135.41	16220	16470	15750	21400	11550	16490	16192.11	2.88	1139	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2021	-7.05	1.19	12	0.10	-2309.00	13718.00	51900	20230720	-68.65	15750	20240718	3.30	34300	-52.57	20240109	15750	3.30	20240718	51900	-68.65	20230720	15750	3.30	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
76	20240718	140439	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16230	-260	5	-1.58	191962790	11859	127.96	16220	16470	15750	21400	11550	16490	16187.10	2.88	1272	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2016	-7.03	1.18	12	0.10	-2309.00	13718.00	51900	20230720	-68.73	15750	20240718	3.05	34300	-52.68	20240109	15750	3.05	20240718	51900	-68.73	20230720	15750	3.05	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
77	20240718	130441	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16220	-270	5	-1.64	179519550	11092	119.68	16220	16470	15750	21400	11550	16490	16184.60	2.88	1648	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2015	-7.02	1.18	12	0.09	-2309.00	13718.00	51900	20230720	-68.75	15750	20240718	2.98	34300	-52.71	20240109	15750	2.98	20240718	51900	-68.75	20230720	15750	2.98	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
78	20240718	120441	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16240	-250	5	-1.52	175166940	10824	116.79	16220	16470	15750	21400	11550	16490	16183.20	2.88	1597	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2018	-7.03	1.18	12	0.09	-2309.00	13718.00	51900	20230720	-68.71	15750	20240718	3.11	34300	-52.65	20240109	15750	3.11	20240718	51900	-68.71	20230720	15750	3.11	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
79	20240718	110443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16340	-150	5	-0.91	167949660	10378	111.98	16220	16470	15750	21400	11550	16490	16183.24	2.88	1528	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2030	-7.08	1.19	12	0.08	-2309.00	13718.00	51900	20230720	-68.52	15750	20240718	3.75	34300	-52.36	20240109	15750	3.75	20240718	51900	-68.52	20230720	15750	3.75	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
80	20240718	100444	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16110	-380	5	-2.30	109684370	6794	73.31	16220	16470	15750	21400	11550	16490	16144.30	2.88	960	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2001	-6.98	1.17	12	0.05	-2309.00	13718.00	51900	20230720	-68.96	15750	20240718	2.29	34300	-53.03	20240109	15750	2.29	20240718	51900	-68.96	20230720	15750	2.29	20240718	0.48	N	042600	500	62 억	358128	N	N	1	N	N
81	20240718	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	-290	5	-1.76	37742360	2327	25.11	16220	16470	16170	21400	11550	16490	16219.32	2.88	102	17750	17120	16560	15930	15370	16840	15650	62	4910	500	11540	10	1	12423574	2013	-7.02	1.18	12	0.02	-2309.00	13718.00	51900	20230720	-68.79	16000	20240717	1.25	34300	-52.77	20240109	16000	1.25	20240717	51900	-68.79	20230720	16000	1.25	20240717	0.48	N	042600	500	62 억	358128	N	N	1	N	N
82	20240717	160503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16490	-500	5	-2.94	155188900	9267	60.98	17010	17190	16000	22050	11900	16990	16746.40	2.89	-878	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2049	-7.14	1.20	12	0.07	-2309.00	13718.00	51900	20230720	-68.23	16000	20240717	3.06	34300	-51.92	20240109	16000	3.06	20240717	51900	-68.23	20230720	16000	3.06	20240717	0.48	N	042600	500	62 억	359002	N	N	1	N	N
83	20240717	150505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16590	-400	5	-2.35	128065150	7614	50.11	17010	17190	16590	22050	11900	16990	16819.69	2.89	-753	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2061	-7.18	1.21	12	0.06	-2309.00	13718.00	51900	20230720	-68.03	16590	20240717	0.00	34300	-51.63	20240109	16590	0.00	20240717	51900	-68.03	20230720	16590	0.00	20240717	0.48	N	042600	500	62 억	359002	N	N	0	N	N
84	20240717	140502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16850	-140	5	-0.82	76375690	4519	29.74	17010	17190	16710	22050	11900	16990	16901.02	2.89	-526	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2093	-7.30	1.23	12	0.04	-2309.00	13718.00	51900	20230720	-67.53	16710	20240717	0.84	34300	-50.87	20240109	16710	0.84	20240717	51900	-67.53	20230720	16710	0.84	20240717	0.48	N	042600	500	62 억	359002	N	N	0	N	N
85	20240717	130501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16970	-20	5	-0.12	72009490	4260	28.03	17010	17190	16710	22050	11900	16990	16903.64	2.89	-400	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2108	-7.35	1.24	12	0.03	-2309.00	13718.00	51900	20230720	-67.30	16710	20240717	1.56	34300	-50.52	20240109	16710	1.56	20240717	51900	-67.30	20230720	16710	1.56	20240717	0.48	N	042600	500	62 억	359002	N	N	0	N	N
86	20240717	120502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17000	10	2	0.06	54666900	3229	21.25	17010	17190	16820	22050	11900	16990	16929.98	2.89	-398	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2112	-7.36	1.24	12	0.03	-2309.00	13718.00	51900	20230720	-67.24	16820	20240717	1.07	34300	-50.44	20240109	16820	1.07	20240717	51900	-67.24	20230720	16820	1.07	20240717	0.48	N	042600	500	62 억	359002	N	N	0	N	N
87	20240717	110502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17000	10	2	0.06	41222480	2437	16.04	17010	17190	16820	22050	11900	16990	16915.26	2.89	-356	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2112	-7.36	1.24	12	0.02	-2309.00	13718.00	51900	20230720	-67.24	16820	20240717	1.07	34300	-50.44	20240109	16820	1.07	20240717	51900	-67.24	20230720	16820	1.07	20240717	0.48	N	042600	500	62 억	359002	N	N	0	N	N
88	20240717	100501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16900	-90	5	-0.53	22702690	1340	8.82	17010	17190	16860	22050	11900	16990	16942.31	2.89	-88	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2100	-7.32	1.23	12	0.01	-2309.00	13718.00	51900	20230720	-67.44	16860	20240717	0.24	34300	-50.73	20240109	16860	0.24	20240717	51900	-67.44	20230720	16860	0.24	20240717	0.48	N	042600	500	62 억	359002	N	N	0	N	N
89	20240717	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17190	200	2	1.18	3649480	214	1.41	17010	17190	17010	22050	11900	16990	17053.64	2.89	189	17736	17362	17126	16752	16516	17245	16635	62	5060	500	11890	10	1	12423574	2136	-7.44	1.25	12	0.00	-2309.00	13718.00	51900	20230720	-66.88	16890	20240716	1.78	34300	-49.88	20240109	16890	1.78	20240716	51900	-66.88	20230720	16890	1.78	20240716	0.48	N	042600	500	62 억	359002	N	N	0	N	N
90	20240716	160503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16990	-520	5	-2.97	260099990	15178	169.44	17340	17500	16890	22750	12260	17510	17137.15	2.92	-3671	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2111	-7.36	1.24	12	0.12	-2309.00	13718.00	51900	20230720	-67.26	16890	20240716	0.59	34300	-50.47	20240109	16890	0.59	20240716	51900	-67.26	20230720	16890	0.59	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
91	20240716	150507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17010	-500	5	-2.86	241905350	14107	157.48	17340	17500	17000	22750	12260	17510	17147.89	2.92	-3506	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2113	-7.37	1.24	12	0.11	-2309.00	13718.00	51900	20230720	-67.23	17000	20240716	0.06	34300	-50.41	20240109	17000	0.06	20240716	51900	-67.23	20230720	17000	0.06	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
92	20240716	140506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17050	-460	5	-2.63	206603580	12034	134.34	17340	17500	17040	22750	12260	17510	17168.32	2.92	-3013	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2118	-7.38	1.24	12	0.10	-2309.00	13718.00	51900	20230720	-67.15	17040	20240716	0.06	34300	-50.29	20240109	17040	0.06	20240716	51900	-67.15	20230720	17040	0.06	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
93	20240716	130506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17140	-370	5	-2.11	174540700	10161	113.43	17340	17500	17050	22750	12260	17510	17177.51	2.92	-2841	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2129	-7.42	1.25	12	0.08	-2309.00	13718.00	51900	20230720	-66.97	17050	20240716	0.53	34300	-50.03	20240109	17050	0.53	20240716	51900	-66.97	20230720	17050	0.53	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
94	20240716	120505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17180	-330	5	-1.88	118031730	6865	76.64	17340	17500	17050	22750	12260	17510	17193.26	2.92	-2508	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2134	-7.44	1.25	12	0.06	-2309.00	13718.00	51900	20230720	-66.90	17050	20240716	0.76	34300	-49.91	20240109	17050	0.76	20240716	51900	-66.90	20230720	17050	0.76	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
95	20240716	110505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17150	-360	5	-2.06	87417810	5077	56.68	17340	17500	17050	22750	12260	17510	17218.40	2.92	-2425	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2131	-7.43	1.25	12	0.04	-2309.00	13718.00	51900	20230720	-66.96	17050	20240716	0.59	34300	-50.00	20240109	17050	0.59	20240716	51900	-66.96	20230720	17050	0.59	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
96	20240716	100505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17200	-310	5	-1.77	54489590	3153	35.20	17340	17500	17150	22750	12260	17510	17281.82	2.92	-1718	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2137	-7.45	1.25	12	0.03	-2309.00	13718.00	51900	20230720	-66.86	17150	20240716	0.29	34300	-49.85	20240109	17150	0.29	20240716	51900	-66.86	20230720	17150	0.29	20240716	0.48	N	042600	500	62 억	362668	N	N	0	N	N
97	20240716	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17420	-90	5	-0.51	2849660	164	1.83	17340	17500	17340	22750	12260	17510	17375.98	2.92	-40	18196	17852	17646	17302	17096	17750	17200	62	5240	500	12250	10	1	12423574	2164	-7.54	1.27	12	0.00	-2309.00	13718.00	51900	20230720	-66.44	17200	20240628	1.28	34300	-49.21	20240109	17200	1.28	20240628	51900	-66.44	20230720	17200	1.28	20240628	0.48	N	042600	500	62 억	362668	N	N	0	N	N
98	20240715	160457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	-380	5	-2.12	157309040	8942	85.36	17990	17990	17440	23250	12530	17890	17592.15	2.93	-1261	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2175	-7.58	1.28	12	0.07	-2309.00	13718.00	51900	20230720	-66.26	17200	20240628	1.80	34300	-48.95	20240109	17200	1.80	20240628	51900	-66.26	20230720	17200	1.80	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
99	20240715	150500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	-370	5	-2.07	151091970	8587	81.97	17990	17990	17440	23250	12530	17890	17595.43	2.93	-1131	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2177	-7.59	1.28	12	0.07	-2309.00	13718.00	51900	20230720	-66.24	17200	20240628	1.86	34300	-48.92	20240109	17200	1.86	20240628	51900	-66.24	20230720	17200	1.86	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
100	20240715	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17530	-360	5	-2.01	116948830	6637	63.35	17990	17990	17440	23250	12530	17890	17620.74	2.93	-561	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2178	-7.59	1.28	12	0.05	-2309.00	13718.00	51900	20230720	-66.22	17200	20240628	1.92	34300	-48.89	20240109	17200	1.92	20240628	51900	-66.22	20230720	17200	1.92	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
101	20240715	130459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	-260	5	-1.45	96359470	5464	52.16	17990	17990	17440	23250	12530	17890	17635.33	2.93	-823	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2190	-7.64	1.29	12	0.04	-2309.00	13718.00	51900	20230720	-66.03	17200	20240628	2.50	34300	-48.60	20240109	17200	2.50	20240628	51900	-66.03	20230720	17200	2.50	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
102	20240715	120500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17610	-280	5	-1.57	76796160	4350	41.52	17990	17990	17440	23250	12530	17890	17654.29	2.93	-968	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2188	-7.63	1.28	12	0.04	-2309.00	13718.00	51900	20230720	-66.07	17200	20240628	2.38	34300	-48.66	20240109	17200	2.38	20240628	51900	-66.07	20230720	17200	2.38	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
103	20240715	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17580	-310	5	-1.73	68804500	3895	37.18	17990	17990	17440	23250	12530	17890	17664.83	2.93	-920	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2184	-7.61	1.28	12	0.03	-2309.00	13718.00	51900	20230720	-66.13	17200	20240628	2.21	34300	-48.75	20240109	17200	2.21	20240628	51900	-66.13	20230720	17200	2.21	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
104	20240715	100500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17820	-70	5	-0.39	25313620	1422	13.57	17990	17990	17690	23250	12530	17890	17801.42	2.93	-995	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2214	-7.72	1.30	12	0.01	-2309.00	13718.00	51900	20230720	-65.66	17200	20240628	3.60	34300	-48.05	20240109	17200	3.60	20240628	51900	-65.66	20230720	17200	3.60	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
105	20240715	090500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17800	-90	5	-0.50	9698370	544	5.19	17990	17990	17800	23250	12530	17890	17827.89	2.93	-510	18230	18060	17780	17610	17330	18145	17695	62	5360	500	12520	10	1	12423574	2211	-7.71	1.30	12	0.00	-2309.00	13718.00	51900	20230720	-65.70	17200	20240628	3.49	34300	-48.10	20240109	17200	3.49	20240628	51900	-65.70	20230720	17200	3.49	20240628	0.48	N	042600	500	62 억	364533	N	N	0	N	N
106	20240712	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17890	190	2	1.07	186334290	10474	60.07	17600	17950	17500	23000	12390	17700	17790.13	2.92	233	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2223	-7.75	1.30	12	0.08	-2309.00	13718.00	51900	20230720	-65.53	17200	20240628	4.01	34300	-47.84	20240109	17200	4.01	20240628	51900	-65.53	20230720	17200	4.01	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
107	20240712	150458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17800	100	2	0.56	180600560	10152	58.22	17600	17950	17500	23000	12390	17700	17789.65	2.92	133	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2211	-7.71	1.30	12	0.08	-2309.00	13718.00	51900	20230720	-65.70	17200	20240628	3.49	34300	-48.10	20240109	17200	3.49	20240628	51900	-65.70	20230720	17200	3.49	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
108	20240712	140501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17730	30	2	0.17	179159770	10071	57.76	17600	17950	17500	23000	12390	17700	17789.67	2.92	134	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2203	-7.68	1.29	12	0.08	-2309.00	13718.00	51900	20230720	-65.84	17200	20240628	3.08	34300	-48.31	20240109	17200	3.08	20240628	51900	-65.84	20230720	17200	3.08	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
109	20240712	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	200	2	1.13	160871490	9044	51.87	17600	17950	17500	23000	12390	17700	17787.65	2.92	-629	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2224	-7.75	1.30	12	0.07	-2309.00	13718.00	51900	20230720	-65.51	17200	20240628	4.07	34300	-47.81	20240109	17200	4.07	20240628	51900	-65.51	20230720	17200	4.07	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
110	20240712	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17650	-50	5	-0.28	131836000	7412	42.51	17600	17950	17500	23000	12390	17700	17786.83	2.92	-814	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2193	-7.64	1.29	12	0.06	-2309.00	13718.00	51900	20230720	-65.99	17200	20240628	2.62	34300	-48.54	20240109	17200	2.62	20240628	51900	-65.99	20230720	17200	2.62	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
111	20240712	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	0	3	0.00	126181500	7092	40.67	17600	17950	17500	23000	12390	17700	17792.09	2.92	-944	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2199	-7.67	1.29	12	0.06	-2309.00	13718.00	51900	20230720	-65.90	17200	20240628	2.91	34300	-48.40	20240109	17200	2.91	20240628	51900	-65.90	20230720	17200	2.91	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
112	20240712	100458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17770	70	2	0.40	107962580	6065	34.78	17600	17950	17500	23000	12390	17700	17800.92	2.92	-944	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2208	-7.70	1.30	12	0.05	-2309.00	13718.00	51900	20230720	-65.76	17200	20240628	3.31	34300	-48.19	20240109	17200	3.31	20240628	51900	-65.76	20230720	17200	3.31	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
113	20240712	090456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17500	-200	5	-1.13	3083130	176	1.01	17600	17600	17500	23000	12390	17700	17517.78	2.92	-170	18246	17972	17786	17512	17326	17880	17420	62	5300	500	12390	10	1	12423574	2174	-7.58	1.28	12	0.00	-2309.00	13718.00	51900	20230720	-66.28	17200	20240628	1.74	34300	-48.98	20240109	17200	1.74	20240628	51900	-66.28	20230720	17200	1.74	20240628	0.48	N	042600	500	62 억	363228	N	N	0	N	N
114	20240711	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	-120	5	-0.67	309568790	17436	158.88	17820	18060	17600	23150	12480	17820	17754.58	2.91	1980	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2199	-7.67	1.29	12	0.14	-2309.00	13718.00	51900	20230720	-65.90	17200	20240628	2.91	34300	-48.40	20240109	17200	2.91	20240628	51900	-65.90	20230720	17200	2.91	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
115	20240711	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	-190	5	-1.07	297228140	16736	152.51	17820	18060	17620	23150	12480	17820	17759.81	2.91	2532	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2190	-7.64	1.29	12	0.13	-2309.00	13718.00	51900	20230720	-66.03	17200	20240628	2.50	34300	-48.60	20240109	17200	2.50	20240628	51900	-66.03	20230720	17200	2.50	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
116	20240711	140458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17620	-200	5	-1.12	282738720	15914	145.02	17820	18060	17620	23150	12480	17820	17766.67	2.91	2481	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2189	-7.63	1.28	12	0.13	-2309.00	13718.00	51900	20230720	-66.05	17200	20240628	2.44	34300	-48.63	20240109	17200	2.44	20240628	51900	-66.05	20230720	17200	2.44	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
117	20240711	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17690	-130	5	-0.73	261814040	14729	134.22	17820	18060	17640	23150	12480	17820	17775.41	2.91	2778	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2198	-7.66	1.29	12	0.12	-2309.00	13718.00	51900	20230720	-65.92	17200	20240628	2.85	34300	-48.43	20240109	17200	2.85	20240628	51900	-65.92	20230720	17200	2.85	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
118	20240711	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	-30	5	-0.17	235648370	13255	120.79	17820	18060	17640	23150	12480	17820	17778.07	2.91	3232	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2210	-7.70	1.30	12	0.11	-2309.00	13718.00	51900	20230720	-65.72	17200	20240628	3.43	34300	-48.13	20240109	17200	3.43	20240628	51900	-65.72	20230720	17200	3.43	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
119	20240711	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17920	100	2	0.56	203634250	11457	104.40	17820	18060	17640	23150	12480	17820	17773.78	2.91	3164	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2226	-7.76	1.31	12	0.09	-2309.00	13718.00	51900	20230720	-65.47	17200	20240628	4.19	34300	-47.76	20240109	17200	4.19	20240628	51900	-65.47	20230720	17200	4.19	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
120	20240711	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	-30	5	-0.17	91672330	5185	47.25	17820	17840	17640	23150	12480	17820	17680.30	2.91	1940	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2210	-7.70	1.30	12	0.04	-2309.00	13718.00	51900	20230720	-65.72	17200	20240628	3.43	34300	-48.13	20240109	17200	3.43	20240628	51900	-65.72	20230720	17200	3.43	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
121	20240711	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	-120	5	-0.67	7421770	417	3.80	17820	17840	17700	23150	12480	17820	17798.01	2.91	275	18393	18106	17903	17616	17413	18005	17515	62	5330	500	12470	10	1	12423574	2199	-7.67	1.29	12	0.00	-2309.00	13718.00	51900	20230720	-65.90	17200	20240628	2.91	34300	-48.40	20240109	17200	2.91	20240628	51900	-65.90	20230720	17200	2.91	20240628	0.49	N	042600	500	62 억	361778	N	N	0	N	N
122	20240710	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17820	-120	5	-0.67	194797880	10964	102.99	18190	18190	17700	23300	12560	17940	17767.04	2.92	-691	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2214	-7.72	1.30	12	0.09	-2309.00	13718.00	51900	20230720	-65.66	17200	20240628	3.60	34300	-48.05	20240109	17200	3.60	20240628	51900	-65.66	20230720	17200	3.60	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
123	20240710	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17750	-190	5	-1.06	192293800	10823	101.66	18190	18190	17700	23300	12560	17940	17767.14	2.92	-687	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2205	-7.69	1.29	12	0.09	-2309.00	13718.00	51900	20230720	-65.80	17200	20240628	3.20	34300	-48.25	20240109	17200	3.20	20240628	51900	-65.80	20230720	17200	3.20	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
124	20240710	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17840	-100	5	-0.56	177246160	9976	93.71	18190	18190	17700	23300	12560	17940	17767.26	2.92	-797	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2216	-7.73	1.30	12	0.08	-2309.00	13718.00	51900	20230720	-65.63	17200	20240628	3.72	34300	-47.99	20240109	17200	3.72	20240628	51900	-65.63	20230720	17200	3.72	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
125	20240710	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17720	-220	5	-1.23	135527790	7629	71.66	18190	18190	17700	23300	12560	17940	17764.82	2.92	-1298	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2201	-7.67	1.29	12	0.06	-2309.00	13718.00	51900	20230720	-65.86	17200	20240628	3.02	34300	-48.34	20240109	17200	3.02	20240628	51900	-65.86	20230720	17200	3.02	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
126	20240710	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	-240	5	-1.34	104661190	5887	55.30	18190	18190	17700	23300	12560	17940	17778.36	2.92	-1692	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2199	-7.67	1.29	12	0.05	-2309.00	13718.00	51900	20230720	-65.90	17200	20240628	2.91	34300	-48.40	20240109	17200	2.91	20240628	51900	-65.90	20230720	17200	2.91	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
127	20240710	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17750	-190	5	-1.06	80907480	4546	42.70	18190	18190	17730	23300	12560	17940	17797.51	2.92	-1228	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2205	-7.69	1.29	12	0.04	-2309.00	13718.00	51900	20230720	-65.80	17200	20240628	3.20	34300	-48.25	20240109	17200	3.20	20240628	51900	-65.80	20230720	17200	3.20	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
128	20240710	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17820	-120	5	-0.67	50758870	2848	26.75	18190	18190	17740	23300	12560	17940	17822.64	2.92	-511	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2214	-7.72	1.30	12	0.02	-2309.00	13718.00	51900	20230720	-65.66	17200	20240628	3.60	34300	-48.05	20240109	17200	3.60	20240628	51900	-65.66	20230720	17200	3.60	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
129	20240710	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	-70	5	-0.39	6530540	365	3.43	18190	18190	17870	23300	12560	17940	17891.89	2.92	102	18573	18256	18033	17716	17493	18145	17605	62	5360	500	12550	10	1	12423574	2220	-7.74	1.30	12	0.00	-2309.00	13718.00	51900	20230720	-65.57	17200	20240628	3.90	34300	-47.90	20240109	17200	3.90	20240628	51900	-65.57	20230720	17200	3.90	20240628	0.49	N	042600	500	62 억	362575	N	N	0	N	N
130	20240709	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17940	-170	5	-0.94	190689100	10644	171.51	18120	18350	17810	23500	12680	18110	17915.17	2.92	239	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2229	-7.77	1.31	12	0.09	-2309.00	13718.00	51900	20230720	-65.43	17200	20240628	4.30	34300	-47.70	20240109	17200	4.30	20240628	51900	-65.43	20230720	17200	4.30	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
131	20240709	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	-240	5	-1.33	184993540	10326	166.39	18120	18350	17810	23500	12680	18110	17915.31	2.92	218	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2220	-7.74	1.30	12	0.08	-2309.00	13718.00	51900	20230720	-65.57	17200	20240628	3.90	34300	-47.90	20240109	17200	3.90	20240628	51900	-65.57	20230720	17200	3.90	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
132	20240709	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17860	-250	5	-1.38	182419100	10182	164.07	18120	18350	17810	23500	12680	18110	17915.84	2.92	212	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2219	-7.73	1.30	12	0.08	-2309.00	13718.00	51900	20230720	-65.59	17200	20240628	3.84	34300	-47.93	20240109	17200	3.84	20240628	51900	-65.59	20230720	17200	3.84	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
133	20240709	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17880	-230	5	-1.27	173426350	9679	155.96	18120	18350	17810	23500	12680	18110	17917.80	2.92	95	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2221	-7.74	1.30	12	0.08	-2309.00	13718.00	51900	20230720	-65.55	17200	20240628	3.95	34300	-47.87	20240109	17200	3.95	20240628	51900	-65.55	20230720	17200	3.95	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
134	20240709	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17820	-290	5	-1.60	134060450	7479	120.51	18120	18350	17810	23500	12680	18110	17924.92	2.92	24	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2214	-7.72	1.30	12	0.06	-2309.00	13718.00	51900	20230720	-65.66	17200	20240628	3.60	34300	-48.05	20240109	17200	3.60	20240628	51900	-65.66	20230720	17200	3.60	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
135	20240709	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17930	-180	5	-0.99	76362930	4253	68.53	18120	18350	17850	23500	12680	18110	17955.07	2.92	127	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2228	-7.77	1.31	12	0.03	-2309.00	13718.00	51900	20230720	-65.45	17200	20240628	4.24	34300	-47.73	20240109	17200	4.24	20240628	51900	-65.45	20230720	17200	4.24	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
136	20240709	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18030	-80	5	-0.44	39363180	2185	35.21	18120	18350	17850	23500	12680	18110	18015.19	2.92	-156	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2240	-7.81	1.31	12	0.02	-2309.00	13718.00	51900	20230720	-65.26	17200	20240628	4.83	34300	-47.43	20240109	17200	4.83	20240628	51900	-65.26	20230720	17200	4.83	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
137	20240709	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18110	0	3	0.00	1833300	101	1.63	18120	18350	18110	23500	12680	18110	18151.49	2.92	-12	18570	18340	18040	17810	17510	18455	17925	62	5390	500	12670	10	1	12423574	2250	-7.84	1.32	12	0.00	-2309.00	13718.00	51900	20230720	-65.11	17200	20240628	5.29	34300	-47.20	20240109	17200	5.29	20240628	51900	-65.11	20230720	17200	5.29	20240628	0.49	N	042600	500	62 억	362336	N	N	1	N	N
138	20240708	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18110	150	2	0.84	111775470	6193	51.82	17970	18270	17740	23300	12580	17960	18048.68	2.90	1630	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2250	-7.84	1.32	12	0.05	-2309.00	13718.00	51900	20230720	-65.11	17200	20240628	5.29	34300	-47.20	20240109	17200	5.29	20240628	51900	-65.11	20230720	17200	5.29	20240628	0.49	N	042600	500	62 억	360704	N	N	1	N	N
139	20240708	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	90	2	0.50	107496240	5956	49.84	17970	18270	17740	23300	12580	17960	18048.39	2.90	1648	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2242	-7.82	1.32	12	0.05	-2309.00	13718.00	51900	20230720	-65.22	17200	20240628	4.94	34300	-47.38	20240109	17200	4.94	20240628	51900	-65.22	20230720	17200	4.94	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
140	20240708	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18120	160	2	0.89	104056890	5766	48.25	17970	18270	17740	23300	12580	17960	18046.63	2.90	1689	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2251	-7.85	1.32	12	0.05	-2309.00	13718.00	51900	20230720	-65.09	17200	20240628	5.35	34300	-47.17	20240109	17200	5.35	20240628	51900	-65.09	20230720	17200	5.35	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
141	20240708	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	100	2	0.56	93612650	5189	43.42	17970	18270	17740	23300	12580	17960	18040.60	2.90	1565	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2244	-7.82	1.32	12	0.04	-2309.00	13718.00	51900	20230720	-65.20	17200	20240628	5.00	34300	-47.35	20240109	17200	5.00	20240628	51900	-65.20	20230720	17200	5.00	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
142	20240708	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	100	2	0.56	86245910	4781	40.01	17970	18270	17740	23300	12580	17960	18039.30	2.90	1577	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2244	-7.82	1.32	12	0.04	-2309.00	13718.00	51900	20230720	-65.20	17200	20240628	5.00	34300	-47.35	20240109	17200	5.00	20240628	51900	-65.20	20230720	17200	5.00	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
143	20240708	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	90	2	0.50	71628980	3971	33.23	17970	18270	17740	23300	12580	17960	18038.02	2.90	1561	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2242	-7.82	1.32	12	0.03	-2309.00	13718.00	51900	20230720	-65.22	17200	20240628	4.94	34300	-47.38	20240109	17200	4.94	20240628	51900	-65.22	20230720	17200	4.94	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
144	20240708	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18010	50	2	0.28	17447460	974	8.15	17970	18020	17740	23300	12580	17960	17913.20	2.90	24	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2237	-7.80	1.31	12	0.01	-2309.00	13718.00	51900	20230720	-65.30	17200	20240628	4.71	34300	-47.49	20240109	17200	4.71	20240628	51900	-65.30	20230720	17200	4.71	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
145	20240708	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17950	-10	5	-0.06	3431400	191	1.60	17970	17970	17940	23300	12580	17960	17965.45	2.90	-77	18313	18136	17873	17696	17433	18005	17565	62	5340	500	12570	10	1	12423574	2230	-7.77	1.31	12	0.00	-2309.00	13718.00	51900	20230720	-65.41	17200	20240628	4.36	34300	-47.67	20240109	17200	4.36	20240628	51900	-65.41	20230720	17200	4.36	20240628	0.49	N	042600	500	62 억	360704	N	N	0	N	N
146	20240705	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17960	20	2	0.11	212840670	11942	91.47	18050	18050	17610	23300	12560	17940	17822.87	2.90	787	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2231	-7.78	1.31	12	0.10	-2309.00	13718.00	51900	20230720	-65.39	17200	20240628	4.42	34300	-47.64	20240109	17200	4.42	20240628	51900	-65.39	20230720	17200	4.42	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
147	20240705	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17960	20	2	0.11	208687830	11710	89.69	18050	18050	17610	23300	12560	17940	17821.33	2.90	807	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2231	-7.78	1.31	12	0.09	-2309.00	13718.00	51900	20230720	-65.39	17200	20240628	4.42	34300	-47.64	20240109	17200	4.42	20240628	51900	-65.39	20230720	17200	4.42	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
148	20240705	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	30	2	0.17	197931040	11108	85.08	18050	18050	17610	23300	12560	17940	17818.78	2.90	800	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2233	-7.78	1.31	12	0.09	-2309.00	13718.00	51900	20230720	-65.38	17200	20240628	4.48	34300	-47.61	20240109	17200	4.48	20240628	51900	-65.38	20230720	17200	4.48	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
149	20240705	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	30	2	0.17	187836390	10546	80.78	18050	18050	17610	23300	12560	17940	17811.15	2.90	479	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2233	-7.78	1.31	12	0.08	-2309.00	13718.00	51900	20230720	-65.38	17200	20240628	4.48	34300	-47.61	20240109	17200	4.48	20240628	51900	-65.38	20230720	17200	4.48	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
150	20240705	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17830	-110	5	-0.61	160309680	9010	69.01	18050	18050	17610	23300	12560	17940	17792.42	2.90	-224	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2215	-7.72	1.30	12	0.07	-2309.00	13718.00	51900	20230720	-65.65	17200	20240628	3.66	34300	-48.02	20240109	17200	3.66	20240628	51900	-65.65	20230720	17200	3.66	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
151	20240705	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-40	5	-0.22	93452000	5253	40.23	18050	18050	17610	23300	12560	17940	17790.22	2.90	-461	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2224	-7.75	1.30	12	0.04	-2309.00	13718.00	51900	20230720	-65.51	17200	20240628	4.07	34300	-47.81	20240109	17200	4.07	20240628	51900	-65.51	20230720	17200	4.07	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
152	20240705	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17830	-110	5	-0.61	78068380	4388	33.61	18050	18050	17610	23300	12560	17940	17791.34	2.90	-410	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2215	-7.72	1.30	12	0.04	-2309.00	13718.00	51900	20230720	-65.65	17200	20240628	3.66	34300	-48.02	20240109	17200	3.66	20240628	51900	-65.65	20230720	17200	3.66	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
153	20240705	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17810	-130	5	-0.72	12412040	695	5.32	18050	18050	17800	23300	12560	17940	17859.05	2.90	-413	18926	18432	18126	17632	17326	18280	17480	62	5360	500	12550	10	1	12423574	2213	-7.71	1.30	12	0.01	-2309.00	13718.00	51900	20230720	-65.68	17200	20240628	3.55	34300	-48.08	20240109	17200	3.55	20240628	51900	-65.68	20230720	17200	3.55	20240628	0.48	N	042600	500	62 억	359917	N	N	0	N	N
154	20240704	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17940	-310	5	-1.70	235556910	13056	23.63	18620	18620	17820	23700	12780	18250	18042.04	2.91	-2084	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2229	-7.77	1.31	12	0.11	-2309.00	13718.00	51900	20230720	-65.43	17200	20240628	4.30	34300	-47.70	20240109	17200	4.30	20240628	51900	-65.43	20230720	17200	4.30	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
155	20240704	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17950	-300	5	-1.64	206577530	11433	20.70	18620	18620	17820	23700	12780	18250	18068.53	2.91	-2242	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2230	-7.77	1.31	12	0.09	-2309.00	13718.00	51900	20230720	-65.41	17200	20240628	4.36	34300	-47.67	20240109	17200	4.36	20240628	51900	-65.41	20230720	17200	4.36	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
156	20240704	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	-280	5	-1.53	180447040	9969	18.05	18620	18620	17820	23700	12780	18250	18100.82	2.91	-1739	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2233	-7.78	1.31	12	0.08	-2309.00	13718.00	51900	20230720	-65.38	17200	20240628	4.48	34300	-47.61	20240109	17200	4.48	20240628	51900	-65.38	20230720	17200	4.48	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
157	20240704	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	-260	5	-1.42	164634900	9086	16.45	18620	18620	17820	23700	12780	18250	18119.62	2.91	-1954	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2235	-7.79	1.31	12	0.07	-2309.00	13718.00	51900	20230720	-65.34	17200	20240628	4.59	34300	-47.55	20240109	17200	4.59	20240628	51900	-65.34	20230720	17200	4.59	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
158	20240704	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	-340	5	-1.86	139843440	7699	13.94	18620	18620	17870	23700	12780	18250	18163.84	2.91	-1710	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2225	-7.76	1.31	12	0.06	-2309.00	13718.00	51900	20230720	-65.49	17200	20240628	4.13	34300	-47.78	20240109	17200	4.13	20240628	51900	-65.49	20230720	17200	4.13	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
159	20240704	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18040	-210	5	-1.15	135477240	7456	13.50	18620	18620	17870	23700	12780	18250	18170.23	2.91	-1554	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2241	-7.81	1.32	12	0.06	-2309.00	13718.00	51900	20230720	-65.24	17200	20240628	4.88	34300	-47.41	20240109	17200	4.88	20240628	51900	-65.24	20230720	17200	4.88	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
160	20240704	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	-150	5	-0.82	114740680	6305	11.41	18620	18620	18090	23700	12780	18250	18198.36	2.91	-956	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2249	-7.84	1.32	12	0.05	-2309.00	13718.00	51900	20230720	-65.13	17200	20240628	5.23	34300	-47.23	20240109	17200	5.23	20240628	51900	-65.13	20230720	17200	5.23	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
161	20240704	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18380	130	2	0.71	34175890	1867	3.38	18620	18620	18250	23700	12780	18250	18305.24	2.91	421	20483	19366	18383	17266	16283	19925	17825	62	5450	500	12770	10	1	12423574	2283	-7.96	1.34	12	0.02	-2309.00	13718.00	51900	20230720	-64.59	17200	20240628	6.86	34300	-46.41	20240109	17200	6.86	20240628	51900	-64.59	20230720	17200	6.86	20240628	0.48	N	042600	500	62 억	361847	N	N	0	N	N
162	20240703	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18250	910	2	5.25	1026004940	55157	577.98	17980	19500	17400	22500	12140	17340	18601.54	2.90	1614	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2267	-7.90	1.33	12	0.44	-2309.00	13718.00	51900	20230720	-64.84	17200	20240628	6.10	34300	-46.79	20240109	17200	6.10	20240628	51900	-64.84	20230720	17200	6.10	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
163	20240703	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18120	780	2	4.50	1001002350	53781	563.56	17980	19500	17400	22500	12140	17340	18612.56	2.90	1108	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2251	-7.85	1.32	12	0.43	-2309.00	13718.00	51900	20230720	-65.09	17200	20240628	5.35	34300	-47.17	20240109	17200	5.35	20240628	51900	-65.09	20230720	17200	5.35	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
164	20240703	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18130	790	2	4.56	967858830	51944	544.32	17980	19500	17400	22500	12140	17340	18632.74	2.90	624	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2252	-7.85	1.32	12	0.42	-2309.00	13718.00	51900	20230720	-65.07	17200	20240628	5.41	34300	-47.14	20240109	17200	5.41	20240628	51900	-65.07	20230720	17200	5.41	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
165	20240703	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	630	2	3.63	941327430	50477	528.94	17980	19500	17400	22500	12140	17340	18648.64	2.90	1088	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2233	-7.78	1.31	12	0.41	-2309.00	13718.00	51900	20230720	-65.38	17200	20240628	4.48	34300	-47.61	20240109	17200	4.48	20240628	51900	-65.38	20230720	17200	4.48	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
166	20240703	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18080	740	2	4.27	908711150	48672	510.03	17980	19500	17400	22500	12140	17340	18670.10	2.90	1366	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2246	-7.83	1.32	12	0.39	-2309.00	13718.00	51900	20230720	-65.16	17200	20240628	5.12	34300	-47.29	20240109	17200	5.12	20240628	51900	-65.16	20230720	17200	5.12	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
167	20240703	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17930	590	2	3.40	884746210	47344	496.11	17980	19500	17400	22500	12140	17340	18687.61	2.90	1120	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2228	-7.77	1.31	12	0.38	-2309.00	13718.00	51900	20230720	-65.45	17200	20240628	4.24	34300	-47.73	20240109	17200	4.24	20240628	51900	-65.45	20230720	17200	4.24	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
168	20240703	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	860	2	4.96	785327120	41854	438.58	17980	19500	17400	22500	12140	17340	18763.49	2.90	3387	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2261	-7.88	1.33	12	0.34	-2309.00	13718.00	51900	20230720	-64.93	17200	20240628	5.81	34300	-46.94	20240109	17200	5.81	20240628	51900	-64.93	20230720	17200	5.81	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
169	20240703	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19450	2110	2	12.17	144984570	7797	81.70	17980	19500	17400	22500	12140	17340	18594.92	2.90	1844	18146	17742	17506	17102	16866	17625	16985	62	5160	500	12130	10	1	12423574	2416	-8.42	1.42	12	0.06	-2309.00	13718.00	51900	20230720	-62.52	17200	20240628	13.08	34300	-43.29	20240109	17200	13.08	20240628	51900	-62.52	20230720	17200	13.08	20240628	0.48	N	042600	500	62 억	360255	N	N	0	N	N
170	20240702	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17340	-320	5	-1.81	166917640	9543	85.42	17670	17910	17270	22950	12370	17660	17491.11	2.95	-6453	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2154	-7.51	1.26	12	0.08	-2309.00	13718.00	51900	20230720	-66.59	17200	20240628	0.81	34300	-49.45	20240109	17200	0.81	20240628	51900	-66.59	20230720	17200	0.81	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
171	20240702	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17340	-320	5	-1.81	139055370	7934	71.02	17670	17910	17320	22950	12370	17660	17526.51	2.95	-5445	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2154	-7.51	1.26	12	0.06	-2309.00	13718.00	51900	20230720	-66.59	17200	20240628	0.81	34300	-49.45	20240109	17200	0.81	20240628	51900	-66.59	20230720	17200	0.81	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
172	20240702	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17380	-280	5	-1.59	135039830	7703	68.95	17670	17910	17320	22950	12370	17660	17530.81	2.95	-5397	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2159	-7.53	1.27	12	0.06	-2309.00	13718.00	51900	20230720	-66.51	17200	20240628	1.05	34300	-49.33	20240109	17200	1.05	20240628	51900	-66.51	20230720	17200	1.05	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
173	20240702	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17390	-270	5	-1.53	119163450	6788	60.76	17670	17910	17360	22950	12370	17660	17555.02	2.95	-5190	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2160	-7.53	1.27	12	0.05	-2309.00	13718.00	51900	20230720	-66.49	17200	20240628	1.10	34300	-49.30	20240109	17200	1.10	20240628	51900	-66.49	20230720	17200	1.10	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
174	20240702	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17390	-270	5	-1.53	114767270	6535	58.49	17670	17910	17380	22950	12370	17660	17561.94	2.95	-5117	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2160	-7.53	1.27	12	0.05	-2309.00	13718.00	51900	20230720	-66.49	17200	20240628	1.10	34300	-49.30	20240109	17200	1.10	20240628	51900	-66.49	20230720	17200	1.10	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
175	20240702	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17500	-160	5	-0.91	86414190	4909	43.94	17670	17910	17500	22950	12370	17660	17603.22	2.95	-3717	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2174	-7.58	1.28	12	0.04	-2309.00	13718.00	51900	20230720	-66.28	17200	20240628	1.74	34300	-48.98	20240109	17200	1.74	20240628	51900	-66.28	20230720	17200	1.74	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
176	20240702	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17640	-20	5	-0.11	70803280	4020	35.98	17670	17910	17550	22950	12370	17660	17612.76	2.95	-3048	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2192	-7.64	1.29	12	0.03	-2309.00	13718.00	51900	20230720	-66.01	17200	20240628	2.56	34300	-48.57	20240109	17200	2.56	20240628	51900	-66.01	20230720	17200	2.56	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
177	20240702	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17730	70	2	0.40	3447780	193	1.73	17670	17910	17670	22950	12370	17660	17864.15	2.95	-40	18026	17842	17556	17372	17086	17700	17230	62	5290	500	12360	10	1	12423574	2203	-7.68	1.29	12	0.00	-2309.00	13718.00	51900	20230720	-65.84	17200	20240628	3.08	34300	-48.31	20240109	17200	3.08	20240628	51900	-65.84	20230720	17200	3.08	20240628	0.48	N	042600	500	62 억	366682	N	N	1	N	N
178	20240701	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17660	330	2	1.90	196138010	11162	87.09	17740	17740	17270	22500	12140	17330	17571.94	2.92	3909	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2194	-7.65	1.29	12	0.09	-2309.00	13718.00	51900	20230720	-65.97	17200	20240628	2.67	34300	-48.51	20240109	17200	2.67	20240628	51900	-65.97	20230720	17200	2.67	20240628	0.49	N	042600	500	62 억	362800	N	N	1	N	N
179	20240701	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17660	330	2	1.90	188678470	10739	83.79	17740	17740	17270	22500	12140	17330	17569.46	2.92	3744	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2194	-7.65	1.29	12	0.09	-2309.00	13718.00	51900	20230720	-65.97	17200	20240628	2.67	34300	-48.51	20240109	17200	2.67	20240628	51900	-65.97	20230720	17200	2.67	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N
180	20240701	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	300	2	1.73	166728950	9493	74.07	17740	17740	17270	22500	12140	17330	17563.36	2.92	3306	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2190	-7.64	1.29	12	0.08	-2309.00	13718.00	51900	20230720	-66.03	17200	20240628	2.50	34300	-48.60	20240109	17200	2.50	20240628	51900	-66.03	20230720	17200	2.50	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N
181	20240701	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17560	230	2	1.33	149587880	8518	66.46	17740	17740	17270	22500	12140	17330	17561.39	2.92	2792	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2182	-7.61	1.28	12	0.07	-2309.00	13718.00	51900	20230720	-66.17	17200	20240628	2.09	34300	-48.80	20240109	17200	2.09	20240628	51900	-66.17	20230720	17200	2.09	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N
182	20240701	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17620	290	2	1.67	123117360	7012	54.71	17740	17740	17270	22500	12140	17330	17558.09	2.92	2786	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2189	-7.63	1.28	12	0.06	-2309.00	13718.00	51900	20230720	-66.05	17200	20240628	2.44	34300	-48.63	20240109	17200	2.44	20240628	51900	-66.05	20230720	17200	2.44	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N
183	20240701	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	190	2	1.10	89175270	5093	39.74	17740	17740	17270	22500	12140	17330	17509.38	2.92	1504	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2177	-7.59	1.28	12	0.04	-2309.00	13718.00	51900	20230720	-66.24	17200	20240628	1.86	34300	-48.92	20240109	17200	1.86	20240628	51900	-66.24	20230720	17200	1.86	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N
184	20240701	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17530	200	2	1.15	40525850	2327	18.16	17740	17740	17270	22500	12140	17330	17415.49	2.92	-592	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2178	-7.59	1.28	12	0.02	-2309.00	13718.00	51900	20230720	-66.22	17200	20240628	1.92	34300	-48.89	20240109	17200	1.92	20240628	51900	-66.22	20230720	17200	1.92	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N
185	20240701	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17270	-60	5	-0.35	10980440	633	4.94	17740	17740	17270	22500	12140	17330	17346.67	2.92	-456	17976	17652	17426	17102	16876	17540	16990	62	5170	500	12130	10	1	12423574	2146	-7.48	1.26	12	0.01	-2309.00	13718.00	51900	20230720	-66.72	17200	20240628	0.41	34300	-49.65	20240109	17200	0.41	20240628	51900	-66.72	20230720	17200	0.41	20240628	0.49	N	042600	500	62 억	362800	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History