KissMeData/032820/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

80 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	marketWarningCode	shortOverheated
2	20240731	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	0	3	0.00	30087835175	12437170	174.79	2350	2485	2340	3090	1670	2380	2419.30	3.13	-1031084	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3781	72.12	3.54	12	7.83	33.00	672.00	3300	20240718	-27.88	1225	20230817	94.29	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1225	94.29	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
3	20240731	150420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-15	5	-0.63	28927266965	11947718	167.91	2350	2485	2340	3090	1670	2380	2421.18	3.13	-987697	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3757	71.67	3.52	12	7.52	33.00	672.00	3300	20240718	-28.33	1225	20230817	93.06	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1225	93.06	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
4	20240731	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2350	-30	5	-1.26	27305545755	11259032	158.23	2350	2485	2340	3090	1670	2380	2425.24	3.13	-960923	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3733	71.21	3.50	12	7.09	33.00	672.00	3300	20240718	-28.79	1225	20230817	91.84	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1225	91.84	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
5	20240731	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	-10	5	-0.42	24593506375	10108302	142.06	2350	2485	2350	3090	1670	2380	2433.04	3.13	-748585	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3765	71.82	3.53	12	6.36	33.00	672.00	3300	20240718	-28.18	1225	20230817	93.47	3300	-28.18	20240718	1261	87.95	20240201	3300	-28.18	20240718	1225	93.47	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
6	20240731	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	5	2	0.21	23445090190	9625931	135.28	2350	2485	2350	3090	1670	2380	2435.66	3.13	-620551	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3789	72.27	3.55	12	6.06	33.00	672.00	3300	20240718	-27.73	1225	20230817	94.69	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1225	94.69	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
7	20240731	110421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2390	10	2	0.42	22094655465	9059032	127.31	2350	2485	2350	3090	1670	2380	2439.01	3.13	-455505	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3797	72.42	3.56	12	5.70	33.00	672.00	3300	20240718	-27.58	1225	20230817	95.10	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1225	95.10	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
8	20240731	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	50	2	2.10	17902157230	7316138	102.82	2350	2485	2350	3090	1670	2380	2447.00	3.13	-308411	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3860	73.64	3.62	12	4.61	33.00	672.00	3300	20240718	-26.36	1225	20230817	98.37	3300	-26.36	20240718	1261	92.70	20240201	3300	-26.36	20240718	1225	98.37	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
9	20240731	090417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	25	2	1.05	1165435590	488370	6.86	2350	2420	2350	3090	1670	2380	2386.47	3.13	169110	2530	2455	2385	2310	2240	2420	2275	794	710	500	1570	5	1	158859048	3821	72.88	3.58	12	0.31	33.00	672.00	3300	20240718	-27.12	1225	20230817	96.33	3300	-27.12	20240718	1261	90.72	20240201	3300	-27.12	20240718	1225	96.33	20230817	3.38	N	032820	500	794 억	4965522	N	N	2184	N	00	N
10	20240730	160410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-50	5	-2.06	16569214120	6957991	112.42	2460	2460	2315	3155	1705	2430	2381.30	3.57	-693361	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3771	72.12	3.54	12	4.39	33.00	672.00	3300	20240718	-27.88	1225	20230817	94.29	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1225	94.29	20230817	3.34	N	032820	500	792 억	5655752	N	N	2184	N	00	N
11	20240730	150417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-45	5	-1.85	15622987980	6560658	106.00	2460	2460	2315	3155	1705	2430	2381.29	3.57	-822628	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3779	72.27	3.55	12	4.14	33.00	672.00	3300	20240718	-27.73	1225	20230817	94.69	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1225	94.69	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
12	20240730	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-45	5	-1.85	14656891645	6155741	99.46	2460	2460	2315	3155	1705	2430	2380.98	3.57	-969363	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3779	72.27	3.55	12	3.88	33.00	672.00	3300	20240718	-27.73	1225	20230817	94.69	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1225	94.69	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
13	20240730	130416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-65	5	-2.67	13762044385	5778554	93.36	2460	2460	2315	3155	1705	2430	2381.54	3.57	-1050142	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3747	71.67	3.52	12	3.65	33.00	672.00	3300	20240718	-28.33	1225	20230817	93.06	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1225	93.06	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
14	20240730	120413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-55	5	-2.26	12885415845	5409446	87.40	2460	2460	2315	3155	1705	2430	2381.99	3.57	-1059438	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3763	71.97	3.53	12	3.41	33.00	672.00	3300	20240718	-28.03	1225	20230817	93.88	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1225	93.88	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
15	20240730	110417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-45	5	-1.85	12159745005	5104273	82.47	2460	2460	2315	3155	1705	2430	2382.24	3.57	-1096937	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3779	72.27	3.55	12	3.22	33.00	672.00	3300	20240718	-27.73	1225	20230817	94.69	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1225	94.69	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
16	20240730	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2345	-85	5	-3.50	7648381975	3217716	51.99	2460	2460	2315	3155	1705	2430	2376.90	3.57	-875930	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3716	71.06	3.49	12	2.03	33.00	672.00	3300	20240718	-28.94	1225	20230817	91.43	3300	-28.94	20240718	1261	85.96	20240201	3300	-28.94	20240718	1225	91.43	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
17	20240730	090418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	-15	5	-0.62	1002591785	411066	6.64	2460	2460	2410	3155	1705	2430	2439.08	3.57	-205673	2500	2465	2405	2370	2310	2482	2387	792	725	500	1600	5	1	158456484	3827	73.18	3.59	12	0.26	33.00	672.00	3300	20240718	-26.82	1225	20230817	97.14	3300	-26.82	20240718	1261	91.51	20240201	3300	-26.82	20240718	1225	97.14	20230817	3.34	N	032820	500	792 억	5655752	N	N	261	N	00	N
18	20240729	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	15	2	0.62	14543064260	6043702	55.32	2410	2440	2345	3135	1695	2415	2406.22	3.24	521773	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3850	73.64	3.62	12	3.81	33.00	672.00	3300	20240718	-26.36	1225	20230817	98.37	3300	-26.36	20240718	1261	92.70	20240201	3300	-26.36	20240718	1225	98.37	20230817	3.44	N	032820	500	792 억	5130862	N	N	261	N	00	N
19	20240729	150414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	10	2	0.41	13506295160	5616527	51.41	2410	2440	2345	3135	1695	2415	2404.74	3.24	498659	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3843	73.48	3.61	12	3.54	33.00	672.00	3300	20240718	-26.52	1225	20230817	97.96	3300	-26.52	20240718	1261	92.31	20240201	3300	-26.52	20240718	1225	97.96	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
20	20240729	140418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	5	2	0.21	11934523550	4968925	45.48	2410	2440	2345	3135	1695	2415	2401.83	3.24	379268	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3835	73.33	3.60	12	3.14	33.00	672.00	3300	20240718	-26.67	1225	20230817	97.55	3300	-26.67	20240718	1261	91.91	20240201	3300	-26.67	20240718	1225	97.55	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
21	20240729	130421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	5	2	0.21	10769294545	4488037	41.08	2410	2440	2345	3135	1695	2415	2399.55	3.24	303008	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3835	73.33	3.60	12	2.83	33.00	672.00	3300	20240718	-26.67	1225	20230817	97.55	3300	-26.67	20240718	1261	91.91	20240201	3300	-26.67	20240718	1225	97.55	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
22	20240729	120413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	5	2	0.21	9269093305	3869322	35.42	2410	2430	2345	3135	1695	2415	2395.53	3.24	268297	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3835	73.33	3.60	12	2.44	33.00	672.00	3300	20240718	-26.67	1225	20230817	97.55	3300	-26.67	20240718	1261	91.91	20240201	3300	-26.67	20240718	1225	97.55	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
23	20240729	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	-10	5	-0.41	8332108755	3479515	31.85	2410	2430	2345	3135	1695	2415	2394.61	3.24	211221	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3811	72.88	3.58	12	2.20	33.00	672.00	3300	20240718	-27.12	1225	20230817	96.33	3300	-27.12	20240718	1261	90.72	20240201	3300	-27.12	20240718	1225	96.33	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
24	20240729	100414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	0	3	0.00	6348802780	2657549	24.33	2410	2430	2345	3135	1695	2415	2388.96	3.24	215221	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3827	73.18	3.59	12	1.68	33.00	672.00	3300	20240718	-26.82	1225	20230817	97.14	3300	-26.82	20240718	1261	91.51	20240201	3300	-26.82	20240718	1225	97.14	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
25	20240729	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-35	5	-1.45	1444964525	603259	5.52	2410	2415	2375	3135	1695	2415	2395.23	3.24	-143541	2511	2462	2411	2362	2311	2487	2387	792	720	500	1590	5	1	158456484	3771	72.12	3.54	12	0.38	33.00	672.00	3300	20240718	-27.88	1225	20230817	94.29	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1225	94.29	20230817	3.44	N	032820	500	792 억	5130862	N	N	0	N	00	N
26	20240726	160406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	45	2	1.90	25837190970	10681230	117.34	2370	2460	2360	3080	1660	2370	2418.98	3.08	309557	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3827	73.18	3.59	12	6.74	33.00	672.00	3300	20240718	-26.82	1225	20230817	97.14	3300	-26.82	20240718	1261	91.51	20240201	3300	-26.82	20240718	1225	97.14	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
27	20240726	150410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	45	2	1.90	24233449290	10017225	110.05	2370	2460	2360	3080	1660	2370	2419.21	3.08	108402	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3827	73.18	3.59	12	6.32	33.00	672.00	3300	20240718	-26.82	1225	20230817	97.14	3300	-26.82	20240718	1261	91.51	20240201	3300	-26.82	20240718	1225	97.14	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
28	20240726	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	40	2	1.69	22707321070	9384943	103.10	2370	2460	2360	3080	1660	2370	2419.58	3.08	29494	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3819	73.03	3.59	12	5.92	33.00	672.00	3300	20240718	-26.97	1225	20230817	96.73	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1225	96.73	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
29	20240726	130411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	65	2	2.74	21089682645	8714799	95.74	2370	2460	2360	3080	1660	2370	2420.02	3.08	167661	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3858	73.79	3.62	12	5.50	33.00	672.00	3300	20240718	-26.21	1225	20230817	98.78	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1225	98.78	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
30	20240726	120413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	65	2	2.74	19325320395	7988841	87.76	2370	2460	2360	3080	1660	2370	2419.07	3.08	160564	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3858	73.79	3.62	12	5.04	33.00	672.00	3300	20240718	-26.21	1225	20230817	98.78	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1225	98.78	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
31	20240726	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	40	2	1.69	15610288105	6464134	71.01	2370	2460	2360	3080	1660	2370	2414.95	3.08	-389058	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3819	73.03	3.59	12	4.08	33.00	672.00	3300	20240718	-26.97	1225	20230817	96.73	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1225	96.73	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
32	20240726	100412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	60	2	2.53	11759615785	4872077	53.52	2370	2460	2360	3080	1660	2370	2413.73	3.08	-253740	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3850	73.64	3.62	12	3.07	33.00	672.00	3300	20240718	-26.36	1225	20230817	98.37	3300	-26.36	20240718	1261	92.70	20240201	3300	-26.36	20240718	1225	98.37	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
33	20240726	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2390	20	2	0.84	1142284710	477927	5.25	2370	2410	2370	3080	1660	2370	2390.32	3.08	3663	2576	2472	2416	2312	2256	2445	2285	792	710	500	1560	5	1	158456484	3787	72.42	3.56	12	0.30	33.00	672.00	3300	20240718	-27.58	1225	20230817	95.10	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1225	95.10	20230817	3.48	N	032820	500	792 억	4883840	N	N	87	N	00	N
34	20240725	160409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	-115	5	-4.63	21427694945	8921054	66.53	2430	2520	2360	3230	1740	2485	2402.02	3.21	-200693	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3755	71.82	3.53	12	5.63	33.00	672.00	3300	20240718	-28.18	1225	20230817	93.47	3300	-28.18	20240718	1261	87.95	20240201	3300	-28.18	20240718	1225	93.47	20230817	3.47	N	032820	500	792 억	5087958	N	N	87	N	00	N
35	20240725	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-110	5	-4.43	20023500655	8328789	62.11	2430	2520	2360	3230	1740	2485	2404.13	3.21	-271463	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3763	71.97	3.53	12	5.26	33.00	672.00	3300	20240718	-28.03	1225	20230817	93.88	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1225	93.88	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
36	20240725	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-105	5	-4.23	17837737280	7409528	55.26	2430	2520	2360	3230	1740	2485	2407.40	3.21	-196598	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3771	72.12	3.54	12	4.68	33.00	672.00	3300	20240718	-27.88	1225	20230817	94.29	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1225	94.29	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
37	20240725	130412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-120	5	-4.83	16721781320	6940505	51.76	2430	2520	2360	3230	1740	2485	2409.30	3.21	-235858	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3747	71.67	3.52	12	4.38	33.00	672.00	3300	20240718	-28.33	1225	20230817	93.06	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1225	93.06	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
38	20240725	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-110	5	-4.43	15484117575	6418790	47.87	2430	2520	2360	3230	1740	2485	2412.31	3.21	-282803	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3763	71.97	3.53	12	4.05	33.00	672.00	3300	20240718	-28.03	1225	20230817	93.88	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1225	93.88	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
39	20240725	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-120	5	-4.83	13610378130	5628320	41.97	2430	2520	2365	3230	1740	2485	2418.19	3.21	-348887	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3747	71.67	3.52	12	3.55	33.00	672.00	3300	20240718	-28.33	1225	20230817	93.06	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1225	93.06	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
40	20240725	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	-75	5	-3.02	10215550745	4201998	31.34	2430	2520	2390	3230	1740	2485	2431.11	3.21	-283135	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3819	73.03	3.59	12	2.65	33.00	672.00	3300	20240718	-26.97	1225	20230817	96.73	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1225	96.73	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
41	20240725	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2505	20	2	0.80	2135262710	867641	6.47	2430	2510	2425	3230	1740	2485	2460.99	3.21	216521	2615	2550	2455	2390	2295	2582	2422	792	745	500	1640	5	1	158456484	3969	75.91	3.73	12	0.55	33.00	672.00	3300	20240718	-24.09	1225	20230817	104.49	3300	-24.09	20240718	1261	98.65	20240201	3300	-24.09	20240718	1225	104.49	20230817	3.47	N	032820	500	792 억	5087958	N	N	22964	N	00	N
42	20240724	160406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	60	2	2.47	32162276720	13124325	95.11	2370	2520	2360	3150	1700	2425	2450.60	2.79	661553	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3938	75.30	3.70	12	8.28	33.00	672.00	3300	20240718	-24.70	1225	20230817	102.86	3300	-24.70	20240718	1261	97.07	20240201	3300	-24.70	20240718	1225	102.86	20230817	3.54	N	032820	500	792 억	4417659	N	N	22964	N	00	N
43	20240724	150412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	70	2	2.89	30138046590	12307621	89.19	2370	2520	2360	3150	1700	2425	2448.80	2.79	627795	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3953	75.61	3.71	12	7.77	33.00	672.00	3300	20240718	-24.39	1225	20230817	103.67	3300	-24.39	20240718	1261	97.86	20240201	3300	-24.39	20240718	1225	103.67	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
44	20240724	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	10	2	0.41	22329000240	9161139	66.39	2370	2475	2360	3150	1700	2425	2437.41	2.79	264276	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3858	73.79	3.62	12	5.78	33.00	672.00	3300	20240718	-26.21	1225	20230817	98.78	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1225	98.78	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
45	20240724	130412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2445	20	2	0.82	20784096880	8527172	61.80	2370	2475	2360	3150	1700	2425	2437.45	2.79	361801	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3874	74.09	3.64	12	5.38	33.00	672.00	3300	20240718	-25.91	1225	20230817	99.59	3300	-25.91	20240718	1261	93.89	20240201	3300	-25.91	20240718	1225	99.59	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
46	20240724	120415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	30	2	1.24	17977236145	7383993	53.51	2370	2465	2360	3150	1700	2425	2434.67	2.79	328059	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3890	74.39	3.65	12	4.66	33.00	672.00	3300	20240718	-25.61	1225	20230817	100.41	3300	-25.61	20240718	1261	94.69	20240201	3300	-25.61	20240718	1225	100.41	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
47	20240724	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	10	2	0.41	14999164665	6169682	44.71	2370	2460	2360	3150	1700	2425	2431.14	2.79	66798	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3858	73.79	3.62	12	3.89	33.00	672.00	3300	20240718	-26.21	1225	20230817	98.78	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1225	98.78	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
48	20240724	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	-20	5	-0.82	11286914975	4648814	33.69	2370	2460	2360	3150	1700	2425	2427.93	2.79	-196524	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3811	72.88	3.58	12	2.93	33.00	672.00	3300	20240718	-27.12	1225	20230817	96.33	3300	-27.12	20240718	1261	90.72	20240201	3300	-27.12	20240718	1225	96.33	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
49	20240724	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-5	5	-0.21	1910719505	796412	5.77	2370	2435	2360	3150	1700	2425	2397.98	2.79	210916	2561	2492	2456	2387	2351	2475	2370	792	725	500	1600	5	1	158456484	3835	73.33	3.60	12	0.50	33.00	672.00	3300	20240718	-26.67	1225	20230817	97.55	3300	-26.67	20240718	1261	91.91	20240201	3300	-26.67	20240718	1225	97.55	20230817	3.54	N	032820	500	792 억	4417659	N	N	8049	N	00	N
50	20240723	160405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-80	5	-3.19	32886424960	13361207	32.00	2490	2525	2420	3255	1755	2505	2461.30	2.40	597151	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3843	73.48	3.61	12	8.43	33.00	672.00	3300	20240718	-26.52	1225	20230817	97.96	3300	-26.52	20240718	1261	92.31	20240201	3300	-26.52	20240718	1225	97.96	20230817	3.26	N	032820	500	792 억	3795386	N	N	8049	N	00	N
51	20240723	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	-70	5	-2.79	30221050405	12262935	29.37	2490	2525	2425	3255	1755	2505	2464.30	2.40	444845	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3858	73.79	3.62	12	7.74	33.00	672.00	3300	20240718	-26.21	1225	20230817	98.78	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1225	98.78	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
52	20240723	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	-75	5	-2.99	27403338365	11110813	26.61	2490	2525	2425	3255	1755	2505	2466.24	2.40	329392	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3850	73.64	3.62	12	7.01	33.00	672.00	3300	20240718	-26.36	1225	20230817	98.37	3300	-26.36	20240718	1261	92.70	20240201	3300	-26.36	20240718	1225	98.37	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
53	20240723	130405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	-55	5	-2.20	25014385625	10131132	24.27	2490	2525	2425	3255	1755	2505	2468.93	2.40	137870	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3882	74.24	3.65	12	6.39	33.00	672.00	3300	20240718	-25.76	1225	20230817	100.00	3300	-25.76	20240718	1261	94.29	20240201	3300	-25.76	20240718	1225	100.00	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
54	20240723	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	-50	5	-2.00	22789216105	9220042	22.08	2490	2525	2425	3255	1755	2505	2471.57	2.40	131101	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3890	74.39	3.65	12	5.82	33.00	672.00	3300	20240718	-25.61	1225	20230817	100.41	3300	-25.61	20240718	1261	94.69	20240201	3300	-25.61	20240718	1225	100.41	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
55	20240723	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-45	5	-1.80	21259688875	8597674	20.59	2490	2525	2425	3255	1755	2505	2472.59	2.40	89504	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3898	74.55	3.66	12	5.43	33.00	672.00	3300	20240718	-25.45	1225	20230817	100.82	3300	-25.45	20240718	1261	95.08	20240201	3300	-25.45	20240718	1225	100.82	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
56	20240723	100408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	-70	5	-2.79	17338571735	6997094	16.76	2490	2525	2425	3255	1755	2505	2477.83	2.40	10282	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3858	73.79	3.62	12	4.42	33.00	672.00	3300	20240718	-26.21	1225	20230817	98.78	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1225	98.78	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
57	20240723	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	-5	5	-0.20	3841165435	1547080	3.71	2490	2520	2440	3255	1755	2505	2482.32	2.40	-170972	2728	2616	2478	2366	2228	2672	2422	792	750	500	1650	5	1	158456484	3961	75.76	3.72	12	0.98	33.00	672.00	3300	20240718	-24.24	1225	20230817	104.08	3300	-24.24	20240718	1261	98.26	20240201	3300	-24.24	20240718	1225	104.08	20230817	3.26	N	032820	500	792 억	3795386	N	N	7757	N	00	N
58	20240722	160404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2505	115	2	4.81	102287384790	41273779	122.31	2360	2590	2340	3105	1675	2390	2478.19	1.62	1271122	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3969	75.91	3.73	12	26.05	33.00	672.00	3300	20240718	-24.09	1225	20230817	104.49	3300	-24.09	20240718	1261	98.65	20240201	3300	-24.09	20240718	1225	104.49	20230817	1.86	N	032820	500	792 억	2559328	N	N	7757	N	00	N
59	20240722	150408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	110	2	4.60	98795191775	39878336	118.18	2360	2590	2340	3105	1675	2390	2477.42	1.62	924032	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3961	75.76	3.72	12	25.17	33.00	672.00	3300	20240718	-24.24	1225	20230817	104.08	3300	-24.24	20240718	1261	98.26	20240201	3300	-24.24	20240718	1225	104.08	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
60	20240722	140409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	110	2	4.60	93914104300	37921863	112.38	2360	2590	2340	3105	1675	2390	2476.53	1.62	439024	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3961	75.76	3.72	12	23.93	33.00	672.00	3300	20240718	-24.24	1225	20230817	104.08	3300	-24.24	20240718	1261	98.26	20240201	3300	-24.24	20240718	1225	104.08	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
61	20240722	130406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	100	2	4.18	89726940145	36245709	107.41	2360	2590	2340	3105	1675	2390	2475.53	1.62	232898	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3946	75.45	3.71	12	22.87	33.00	672.00	3300	20240718	-24.55	1225	20230817	103.27	3300	-24.55	20240718	1261	97.46	20240201	3300	-24.55	20240718	1225	103.27	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
62	20240722	120407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	105	2	4.39	86086909865	34779073	103.06	2360	2590	2340	3105	1675	2390	2475.26	1.62	141549	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3953	75.61	3.71	12	21.95	33.00	672.00	3300	20240718	-24.39	1225	20230817	103.67	3300	-24.39	20240718	1261	97.86	20240201	3300	-24.39	20240718	1225	103.67	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
63	20240722	110408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	95	2	3.97	72006074530	29110997	86.27	2360	2590	2340	3105	1675	2390	2473.51	1.62	-185596	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3938	75.30	3.70	12	18.37	33.00	672.00	3300	20240718	-24.70	1225	20230817	102.86	3300	-24.70	20240718	1261	97.07	20240201	3300	-24.70	20240718	1225	102.86	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
64	20240722	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	35	2	1.46	25622646680	10658136	31.58	2360	2455	2340	3105	1675	2390	2404.05	1.62	294161	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3843	73.48	3.61	12	6.73	33.00	672.00	3300	20240718	-26.52	1225	20230817	97.96	3300	-26.52	20240718	1261	92.31	20240201	3300	-26.52	20240718	1225	97.96	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
65	20240722	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2355	-35	5	-1.46	6119056835	2557185	7.58	2360	2455	2345	3105	1675	2390	2392.89	1.62	137636	2756	2572	2481	2297	2206	2527	2252	792	715	500	1570	5	1	158456484	3732	71.36	3.50	12	1.61	33.00	672.00	3300	20240718	-28.64	1225	20230817	92.24	3300	-28.64	20240718	1261	86.76	20240201	3300	-28.64	20240718	1225	92.24	20230817	1.86	N	032820	500	792 억	2559328	N	N	5690	N	00	N
66	20240719	160400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2390	-310	5	-11.48	81974763640	33022133	36.26	2655	2665	2390	3510	1890	2700	2482.57	1.88	-411716	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3787	72.42	3.56	12	20.84	33.00	672.00	3300	20240718	-27.58	1225	20230817	95.10	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1225	95.10	20230817	2.13	N	032820	500	792 억	2975865	N	N	5690	N	00	N
67	20240719	150402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	-290	5	-10.74	77617845035	31206417	34.27	2655	2665	2390	3510	1890	2700	2487.18	1.88	-527879	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3819	73.03	3.59	12	19.69	33.00	672.00	3300	20240718	-26.97	1225	20230817	96.73	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1225	96.73	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
68	20240719	140404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	-290	5	-10.74	69203052425	27706193	30.42	2655	2665	2405	3510	1890	2700	2497.68	1.88	-760808	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3819	73.03	3.59	12	17.49	33.00	672.00	3300	20240718	-26.97	1225	20230817	96.73	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1225	96.73	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
69	20240719	130358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	-260	5	-9.63	62408215285	24906989	27.35	2655	2665	2425	3510	1890	2700	2505.58	1.88	-720469	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3866	73.94	3.63	12	15.72	33.00	672.00	3300	20240718	-26.06	1225	20230817	99.18	3300	-26.06	20240718	1261	93.50	20240201	3300	-26.06	20240718	1225	99.18	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
70	20240719	120359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	-230	5	-8.52	56576066560	22519407	24.73	2655	2665	2435	3510	1890	2700	2512.25	1.88	-655193	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3914	74.85	3.68	12	14.21	33.00	672.00	3300	20240718	-25.15	1225	20230817	101.63	3300	-25.15	20240718	1261	95.88	20240201	3300	-25.15	20240718	1225	101.63	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
71	20240719	110402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-220	5	-8.15	49491881630	19642113	21.57	2655	2665	2460	3510	1890	2700	2519.60	1.88	-266710	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3930	75.15	3.69	12	12.40	33.00	672.00	3300	20240718	-24.85	1225	20230817	102.45	3300	-24.85	20240718	1261	96.67	20240201	3300	-24.85	20240718	1225	102.45	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
72	20240719	100332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	-185	5	-6.85	39535331530	15629984	17.16	2655	2665	2460	3510	1890	2700	2529.35	1.88	369042	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	3985	76.21	3.74	12	9.86	33.00	672.00	3300	20240718	-23.79	1225	20230817	105.31	3300	-23.79	20240718	1261	99.44	20240201	3300	-23.79	20240718	1225	105.31	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
73	20240719	090412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2570	-130	5	-4.81	7309117335	2807600	3.08	2655	2665	2550	3510	1890	2700	2603.01	1.88	329981	3530	3115	2885	2470	2240	3000	2355	792	810	500	1780	5	1	158456484	4072	77.88	3.82	12	1.77	33.00	672.00	3300	20240718	-22.12	1225	20230817	109.80	3300	-22.12	20240718	1261	103.81	20240201	3300	-22.12	20240718	1225	109.80	20230817	2.13	N	032820	500	792 억	2975865	N	N	0	N	00	N
74	20240718	160355	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2700	55	2	2.08	264896439460	89920109	197.33	3195	3300	2655	3435	1855	2645	2946.13	2.31	-799111	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4278	81.82	4.02	12	56.75	33.00	672.00	3300	20240718	-18.18	1225	20230817	120.41	3300	-18.18	20240718	1261	114.12	20240201	3300	-18.18	20240718	1225	120.41	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
75	20240718	150400	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2680	35	2	1.32	258226442415	87447892	191.90	3195	3300	2655	3435	1855	2645	2952.93	2.31	-1365447	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4247	81.21	3.99	12	55.19	33.00	672.00	3300	20240718	-18.79	1225	20230817	118.78	3300	-18.79	20240718	1261	112.53	20240201	3300	-18.79	20240718	1225	118.78	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
76	20240718	140356	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2725	80	2	3.02	246673669365	83164454	182.50	3195	3300	2655	3435	1855	2645	2966.11	2.31	-1692174	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4318	82.58	4.06	12	52.48	33.00	672.00	3300	20240718	-17.42	1225	20230817	122.45	3300	-17.42	20240718	1261	116.10	20240201	3300	-17.42	20240718	1225	122.45	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
77	20240718	130358	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2785	140	2	5.29	224271915695	74925959	164.43	3195	3300	2755	3435	1855	2645	2993.26	2.31	-1778823	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4413	84.39	4.14	12	47.28	33.00	672.00	3300	20240718	-15.61	1225	20230817	127.35	3300	-15.61	20240718	1261	120.86	20240201	3300	-15.61	20240718	1225	127.35	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
78	20240718	120357	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2840	195	2	7.37	212955819725	70884898	155.56	3195	3300	2760	3435	1855	2645	3004.26	2.31	-1119205	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4500	86.06	4.23	12	44.73	33.00	672.00	3300	20240718	-13.94	1225	20230817	131.84	3300	-13.94	20240718	1261	125.22	20240201	3300	-13.94	20240718	1225	131.84	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
79	20240718	110359	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2805	160	2	6.05	198923563865	65914543	144.65	3195	3300	2760	3435	1855	2645	3017.92	2.31	-643443	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4445	85.00	4.17	12	41.60	33.00	672.00	3300	20240718	-15.00	1225	20230817	128.98	3300	-15.00	20240718	1261	122.44	20240201	3300	-15.00	20240718	1225	128.98	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
80	20240718	100359	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2880	235	2	8.88	162948475070	53117859	116.57	3195	3300	2820	3435	1855	2645	3067.70	2.31	39028	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	4564	87.27	4.29	12	33.52	33.00	672.00	3300	20240718	-12.73	1225	20230817	135.10	3300	-12.73	20240718	1261	128.39	20240201	3300	-12.73	20240718	1225	135.10	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
81	20240718	090401	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	3185	540	2	20.42	34059817665	10567506	23.19	3195	3300	3180	3435	1855	2645	3223.23	2.31	-598794	2961	2802	2716	2557	2471	2760	2515	792	790	500	1740	5	1	158456484	5047	96.52	4.74	12	6.67	33.00	672.00	3300	20240718	-3.48	1225	20230817	160.00	3300	-3.48	20240718	1261	152.58	20240201	3300	-3.48	20240718	1225	160.00	20230817	2.50	N	032820	500	792 억	3653070	N	N	1000	N	00	N
82	20240717	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	-130	5	-4.68	123827680525	44968550	62.47	2690	2875	2630	3605	1945	2775	2753.75	4.11	-2911086	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4191	80.15	3.94	12	28.38	33.00	672.00	3145	20240715	-15.90	1225	20230817	115.92	3145	-15.90	20240715	1261	109.75	20240201	3145	-15.90	20240715	1225	115.92	20230817	3.57	N	032820	500	792 억	6505287	N	N	1000	N	00	N
83	20240717	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-100	5	-3.60	119785959345	43449166	60.36	2690	2875	2630	3605	1945	2775	2756.91	4.11	-3342791	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4239	81.06	3.98	12	27.42	33.00	672.00	3145	20240715	-14.94	1225	20230817	118.37	3145	-14.94	20240715	1261	112.13	20240201	3145	-14.94	20240715	1225	118.37	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
84	20240717	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-100	5	-3.60	112595856240	40744813	56.60	2690	2875	2630	3605	1945	2775	2763.43	4.11	-3885175	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4239	81.06	3.98	12	25.71	33.00	672.00	3145	20240715	-14.94	1225	20230817	118.37	3145	-14.94	20240715	1261	112.13	20240201	3145	-14.94	20240715	1225	118.37	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
85	20240717	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-85	5	-3.06	107508234795	38854574	53.97	2690	2875	2630	3605	1945	2775	2766.93	4.11	-3663329	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4262	81.52	4.00	12	24.52	33.00	672.00	3145	20240715	-14.47	1225	20230817	119.59	3145	-14.47	20240715	1261	113.32	20240201	3145	-14.47	20240715	1225	119.59	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
86	20240717	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-75	5	-2.70	93834594770	33733316	46.86	2690	2875	2665	3605	1945	2775	2781.67	4.11	-3337484	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4278	81.82	4.02	12	21.29	33.00	672.00	3145	20240715	-14.15	1225	20230817	120.41	3145	-14.15	20240715	1261	114.12	20240201	3145	-14.15	20240715	1225	120.41	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
87	20240717	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	50	2	1.80	78597415220	28183294	39.15	2690	2875	2665	3605	1945	2775	2788.81	4.11	-3372441	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4476	85.61	4.20	12	17.79	33.00	672.00	3145	20240715	-10.17	1225	20230817	130.61	3145	-10.17	20240715	1261	124.03	20240201	3145	-10.17	20240715	1225	130.61	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
88	20240717	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-15	5	-0.54	39130722005	14208965	19.74	2690	2825	2665	3605	1945	2775	2753.90	4.11	-1718287	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4373	83.64	4.11	12	8.97	33.00	672.00	3145	20240715	-12.24	1225	20230817	125.31	3145	-12.24	20240715	1261	118.87	20240201	3145	-12.24	20240715	1225	125.31	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
89	20240717	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	25	2	0.90	8163016825	2977674	4.14	2690	2815	2665	3605	1945	2775	2741.04	4.11	160701	3215	2995	2830	2610	2445	2912	2527	792	830	500	1830	5	1	158456484	4437	84.85	4.17	12	1.88	33.00	672.00	3145	20240715	-10.97	1225	20230817	128.57	3145	-10.97	20240715	1261	122.05	20240201	3145	-10.97	20240715	1225	128.57	20230817	3.57	N	032820	500	792 억	6505287	N	N	417	N	00	N
90	20240716	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-290	5	-9.46	202621828385	70932287	61.51	3040	3050	2665	3980	2150	3065	2856.77	4.98	-1293463	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4397	84.09	4.13	12	44.76	33.00	672.00	3145	20240715	-11.76	1225	20230817	126.53	3145	-11.76	20240715	1261	120.06	20240201	3145	-11.76	20240715	1225	126.53	20230817	4.21	N	032820	500	792 억	7888116	N	N	417	N	00	N
91	20240716	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-235	5	-7.67	191906576435	67102744	58.19	3040	3050	2665	3980	2150	3065	2859.87	4.98	-2280496	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4484	85.76	4.21	12	42.35	33.00	672.00	3145	20240715	-10.02	1225	20230817	131.02	3145	-10.02	20240715	1261	124.43	20240201	3145	-10.02	20240715	1225	131.02	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
92	20240716	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-185	5	-6.04	173165070665	60636034	52.58	3040	3050	2665	3980	2150	3065	2855.79	4.98	-4111067	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4564	87.27	4.29	12	38.27	33.00	672.00	3145	20240715	-8.43	1225	20230817	135.10	3145	-8.43	20240715	1261	128.39	20240201	3145	-8.43	20240715	1225	135.10	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
93	20240716	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-130	5	-4.24	161094958210	56459329	48.96	3040	3050	2665	3980	2150	3065	2853.27	4.98	-4436136	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4651	88.94	4.37	12	35.63	33.00	672.00	3145	20240715	-6.68	1225	20230817	139.59	3145	-6.68	20240715	1261	132.75	20240201	3145	-6.68	20240715	1225	139.59	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
94	20240716	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-215	5	-7.01	148982031925	52275643	45.33	3040	3050	2665	3980	2150	3065	2849.91	4.98	-4807268	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4516	86.36	4.24	12	32.99	33.00	672.00	3145	20240715	-9.38	1225	20230817	132.65	3145	-9.38	20240715	1261	126.01	20240201	3145	-9.38	20240715	1225	132.65	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
95	20240716	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-215	5	-7.01	133142276005	46732230	40.52	3040	3050	2665	3980	2150	3065	2849.02	4.98	-4404619	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4516	86.36	4.24	12	29.49	33.00	672.00	3145	20240715	-9.38	1225	20230817	132.65	3145	-9.38	20240715	1261	126.01	20240201	3145	-9.38	20240715	1225	132.65	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
96	20240716	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-330	5	-10.77	74735882670	25946540	22.50	3040	3050	2725	3980	2150	3065	2880.34	4.98	-2278001	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4334	82.88	4.07	12	16.37	33.00	672.00	3145	20240715	-13.04	1225	20230817	123.27	3145	-13.04	20240715	1261	116.89	20240201	3145	-13.04	20240715	1225	123.27	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
97	20240716	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-100	5	-3.26	12316084280	4121031	3.57	3040	3050	2935	3980	2150	3065	2988.48	4.98	-493942	3381	3222	2986	2827	2591	3302	2907	792	915	500	2020	5	1	158456484	4698	89.85	4.41	12	2.60	33.00	672.00	3145	20240715	-5.72	1225	20230817	142.04	3145	-5.72	20240715	1261	135.13	20240201	3145	-5.72	20240715	1225	142.04	20230817	4.21	N	032820	500	792 억	7888116	N	N	7421	N	00	N
98	20240715	160410	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3065	190	2	6.61	338219104075	113010345	186.13	2885	3145	2750	3735	2015	2875	2992.78	4.64	643127	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4825	92.88	4.56	12	71.78	33.00	672.00	3145	20240715	-2.54	1225	20230817	150.20	3145	-2.54	20240715	1261	143.06	20240201	3145	-2.54	20240715	1225	150.20	20230817	5.12	N	032820	500	787 억	7301673	N	N	7421	N	00	N
99	20240715	150413	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3110	235	2	8.17	310879491095	104176592	171.58	2885	3140	2750	3735	2015	2875	2984.21	4.64	1216471	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4896	94.24	4.63	12	66.17	33.00	672.00	3140	20240715	-0.96	1225	20230817	153.88	3140	-0.96	20240715	1261	146.63	20240201	3140	-0.96	20240715	1225	153.88	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
100	20240715	140413	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3100	225	2	7.83	249616679040	84389167	138.99	2885	3130	2750	3735	2015	2875	2957.97	4.64	772220	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4880	93.94	4.61	12	53.60	33.00	672.00	3130	20240715	-0.96	1225	20230817	153.06	3130	-0.96	20240715	1261	145.84	20240201	3130	-0.96	20240715	1225	153.06	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
101	20240715	130412	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2975	100	2	3.48	137003750340	47294641	77.90	2885	3015	2750	3735	2015	2875	2896.83	4.64	-692124	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4684	90.15	4.43	12	30.04	33.00	672.00	3015	20240715	-1.33	1225	20230817	142.86	3015	-1.33	20240715	1261	135.92	20240201	3015	-1.33	20240715	1225	142.86	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
102	20240715	120414	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2895	20	2	0.70	111868097945	38687377	63.72	2885	3015	2750	3735	2015	2875	2891.61	4.64	-2403922	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4558	87.73	4.31	12	24.57	33.00	672.00	3015	20240715	-3.98	1225	20230817	136.33	3015	-3.98	20240715	1261	129.58	20240201	3015	-3.98	20240715	1225	136.33	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
103	20240715	110413	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2815	-60	5	-2.09	103839630750	35869701	59.08	2885	3015	2750	3735	2015	2875	2894.94	4.64	-2838291	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4432	85.30	4.19	12	22.78	33.00	672.00	3015	20240715	-6.63	1225	20230817	129.80	3015	-6.63	20240715	1261	123.24	20240201	3015	-6.63	20240715	1225	129.80	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
104	20240715	100414	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2875	0	3	0.00	80642108875	27645977	45.53	2885	3015	2840	3735	2015	2875	2917.03	4.64	-2450557	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4526	87.12	4.28	12	17.56	33.00	672.00	3015	20240715	-4.64	1225	20230817	134.69	3015	-4.64	20240715	1261	127.99	20240201	3015	-4.64	20240715	1225	134.69	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
105	20240715	090413	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	2910	35	2	1.22	27808263115	9437382	15.54	2885	3015	2885	3735	2015	2875	2946.95	4.64	-556753	3031	2952	2806	2727	2581	2992	2767	787	860	500	1890	5	1	157434587	4581	88.18	4.33	12	5.99	33.00	672.00	3015	20240715	-3.48	1225	20230817	137.55	3015	-3.48	20240715	1261	130.77	20240201	3015	-3.48	20240715	1225	137.55	20230817	5.12	N	032820	500	787 억	7301673	N	N	231	N	00	N
106	20240712	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	120	2	4.36	167466126610	59581974	195.06	2665	2885	2660	3580	1930	2755	2810.45	4.77	-115768	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4526	87.12	4.28	12	37.85	33.00	672.00	2930	20240710	-1.88	1225	20230817	134.69	2930	-1.88	20240710	1261	127.99	20240201	2930	-1.88	20240710	1225	134.69	20230817	4.87	N	032820	500	787 억	7504017	N	N	231	N	00	N
107	20240712	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	80	2	2.90	154540694190	55062461	180.26	2665	2885	2660	3580	1930	2755	2806.65	4.77	174786	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4463	85.91	4.22	12	34.97	33.00	672.00	2930	20240710	-3.24	1225	20230817	131.43	2930	-3.24	20240710	1261	124.82	20240201	2930	-3.24	20240710	1225	131.43	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
108	20240712	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	70	2	2.54	138582326030	49413124	161.77	2665	2885	2660	3580	1930	2755	2804.57	4.77	-279658	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4448	85.61	4.20	12	31.39	33.00	672.00	2930	20240710	-3.58	1225	20230817	130.61	2930	-3.58	20240710	1261	124.03	20240201	2930	-3.58	20240710	1225	130.61	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
109	20240712	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	70	2	2.54	129106819600	46057937	150.78	2665	2885	2660	3580	1930	2755	2803.15	4.77	135895	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4448	85.61	4.20	12	29.26	33.00	672.00	2930	20240710	-3.58	1225	20230817	130.61	2930	-3.58	20240710	1261	124.03	20240201	2930	-3.58	20240710	1225	130.61	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
110	20240712	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	70	2	2.54	103772736725	37152417	121.63	2665	2870	2660	3580	1930	2755	2793.17	4.77	204958	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4448	85.61	4.20	12	23.60	33.00	672.00	2930	20240710	-3.58	1225	20230817	130.61	2930	-3.58	20240710	1261	124.03	20240201	2930	-3.58	20240710	1225	130.61	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
111	20240712	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	45	2	1.63	78736695135	28313729	92.69	2665	2845	2660	3580	1930	2755	2780.87	4.77	486394	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4408	84.85	4.17	12	17.98	33.00	672.00	2930	20240710	-4.44	1225	20230817	128.57	2930	-4.44	20240710	1261	122.05	20240201	2930	-4.44	20240710	1225	128.57	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
112	20240712	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	15	2	0.54	59741287775	21531581	70.49	2665	2845	2660	3580	1930	2755	2774.60	4.77	-332090	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4361	83.94	4.12	12	13.68	33.00	672.00	2930	20240710	-5.46	1225	20230817	126.12	2930	-5.46	20240710	1261	119.67	20240201	2930	-5.46	20240710	1225	126.12	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
113	20240712	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-55	5	-2.00	4472045070	1662872	5.44	2665	2735	2660	3580	1930	2755	2689.08	4.77	506728	2885	2820	2750	2685	2615	2785	2650	787	825	500	1810	5	1	157434587	4251	81.82	4.02	12	1.06	33.00	672.00	2930	20240710	-7.85	1225	20230817	120.41	2930	-7.85	20240710	1261	114.12	20240201	2930	-7.85	20240710	1225	120.41	20230817	4.87	N	032820	500	787 억	7504017	N	N	8289	N	00	N
114	20240711	160408	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-95	5	-3.33	80369770340	29300563	46.90	2760	2815	2680	3705	1995	2850	2742.76	5.73	-1524802	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4337	83.48	4.10	12	18.61	33.00	672.00	2930	20240710	-5.97	1225	20230817	124.90	2930	-5.97	20240710	1261	118.48	20240201	2930	-5.97	20240710	1225	124.90	20230817	4.66	N	032820	500	787 억	9017127	N	N	8289	N	01	N
115	20240711	150413	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-95	5	-3.33	74813522660	27286155	43.68	2760	2815	2680	3705	1995	2850	2741.68	5.73	-1019687	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4337	83.48	4.10	12	17.33	33.00	672.00	2930	20240710	-5.97	1225	20230817	124.90	2930	-5.97	20240710	1261	118.48	20240201	2930	-5.97	20240710	1225	124.90	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
116	20240711	140411	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-135	5	-4.74	66059262285	24107719	38.59	2760	2815	2680	3705	1995	2850	2740.02	5.73	-454571	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4274	82.27	4.04	12	15.31	33.00	672.00	2930	20240710	-7.34	1225	20230817	121.63	2930	-7.34	20240710	1261	115.31	20240201	2930	-7.34	20240710	1225	121.63	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
117	20240711	130410	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-115	5	-4.04	58044055265	21148131	33.85	2760	2815	2680	3705	1995	2850	2744.48	5.73	349532	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4306	82.88	4.07	12	13.43	33.00	672.00	2930	20240710	-6.66	1225	20230817	123.27	2930	-6.66	20240710	1261	116.89	20240201	2930	-6.66	20240710	1225	123.27	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
118	20240711	120411	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-110	5	-3.86	52936294895	19289541	30.88	2760	2815	2680	3705	1995	2850	2744.12	5.73	404173	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4314	83.03	4.08	12	12.25	33.00	672.00	2930	20240710	-6.48	1225	20230817	123.67	2930	-6.48	20240710	1261	117.29	20240201	2930	-6.48	20240710	1225	123.67	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
119	20240711	110410	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-105	5	-3.68	47979819770	17473949	27.97	2760	2815	2680	3705	1995	2850	2745.59	5.73	407320	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4322	83.18	4.08	12	11.10	33.00	672.00	2930	20240710	-6.31	1225	20230817	124.08	2930	-6.31	20240710	1261	117.68	20240201	2930	-6.31	20240710	1225	124.08	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
120	20240711	100409	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-90	5	-3.16	40376516480	14717143	23.56	2760	2815	2680	3705	1995	2850	2743.26	5.73	545522	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4345	83.64	4.11	12	9.35	33.00	672.00	2930	20240710	-5.80	1225	20230817	125.31	2930	-5.80	20240710	1261	118.87	20240201	2930	-5.80	20240710	1225	125.31	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
121	20240711	090407	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-105	5	-3.68	7668889315	2782279	4.45	2760	2785	2710	3705	1995	2850	2755.21	5.73	70428	3023	2936	2843	2756	2663	2890	2710	787	855	500	1880	5	1	157434587	4322	83.18	4.08	12	1.77	33.00	672.00	2930	20240710	-6.31	1225	20230817	124.08	2930	-6.31	20240710	1261	117.68	20240201	2930	-6.31	20240710	1225	124.08	20230817	4.66	N	032820	500	787 억	9017127	N	N	0	N	01	N
122	20240710	160409	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2850	25	2	0.88	173755456115	61131566	31.62	2925	2930	2750	3670	1980	2825	2842.31	5.00	1139684	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4487	86.36	4.24	12	38.83	33.00	672.00	2930	20240710	-2.73	1225	20230817	132.65	2930	-2.73	20240710	1261	126.01	20240201	2930	-2.73	20240710	1225	132.65	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
123	20240710	150410	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2850	25	2	0.88	165567068500	58256955	30.13	2925	2930	2750	3670	1980	2825	2842.01	5.00	1388285	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4487	86.36	4.24	12	37.00	33.00	672.00	2930	20240710	-2.73	1225	20230817	132.65	2930	-2.73	20240710	1261	126.01	20240201	2930	-2.73	20240710	1225	132.65	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
124	20240710	140408	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2840	15	2	0.53	155173422585	54599222	28.24	2925	2930	2750	3670	1980	2825	2842.04	5.00	1244029	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4471	86.06	4.23	12	34.68	33.00	672.00	2930	20240710	-3.07	1225	20230817	131.84	2930	-3.07	20240710	1261	125.22	20240201	2930	-3.07	20240710	1225	131.84	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
125	20240710	130408	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2845	20	2	0.71	144431060590	50819624	26.29	2925	2930	2750	3670	1980	2825	2842.03	5.00	915582	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4479	86.21	4.23	12	32.28	33.00	672.00	2930	20240710	-2.90	1225	20230817	132.24	2930	-2.90	20240710	1261	125.61	20240201	2930	-2.90	20240710	1225	132.24	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
126	20240710	120407	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2835	10	2	0.35	135284663535	47599371	24.62	2925	2930	2750	3670	1980	2825	2842.15	5.00	500044	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4463	85.91	4.22	12	30.23	33.00	672.00	2930	20240710	-3.24	1225	20230817	131.43	2930	-3.24	20240710	1261	124.82	20240201	2930	-3.24	20240710	1225	131.43	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
127	20240710	110410	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2830	5	2	0.18	102295864220	36086690	18.67	2925	2930	2750	3670	1980	2825	2834.73	5.00	799042	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4455	85.76	4.21	12	22.92	33.00	672.00	2930	20240710	-3.41	1225	20230817	131.02	2930	-3.41	20240710	1261	124.43	20240201	2930	-3.41	20240710	1225	131.02	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
128	20240710	100406	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2835	10	2	0.35	89702970660	31642648	16.37	2925	2930	2750	3670	1980	2825	2834.88	5.00	250178	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4463	85.91	4.22	12	20.10	33.00	672.00	2930	20240710	-3.24	1225	20230817	131.43	2930	-3.24	20240710	1261	124.82	20240201	2930	-3.24	20240710	1225	131.43	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
129	20240710	090409	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2810	-15	5	-0.53	28442698020	9884757	5.11	2925	2930	2810	3670	1980	2825	2877.43	5.00	-681587	3215	3020	2720	2525	2225	3117	2622	787	845	500	1860	5	1	157434587	4424	85.15	4.18	12	6.28	33.00	672.00	2930	20240710	-4.10	1225	20230817	129.39	2930	-4.10	20240710	1261	122.84	20240201	2930	-4.10	20240710	1225	129.39	20230817	4.93	N	032820	500	787 억	7872571	N	N	1	N	00	N
130	20240709	160408	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2825	485	2	20.73	509226867610	188608808	272.92	2430	2915	2420	3040	1640	2340	2699.84	4.39	1072292	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4448	85.61	4.20	12	119.80	33.00	672.00	2915	20240709	-3.09	1225	20230817	130.61	2915	-3.09	20240709	1261	124.03	20240201	2915	-3.09	20240709	1225	130.61	20230817	5.02	N	032820	500	787 억	6905984	N	N	1	N	00	N
131	20240709	150408	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2850	510	2	21.79	484928924465	180057408	260.55	2430	2915	2420	3040	1640	2340	2693.19	4.39	880575	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4487	86.36	4.24	12	114.37	33.00	672.00	2915	20240709	-2.23	1225	20230817	132.65	2915	-2.23	20240709	1261	126.01	20240201	2915	-2.23	20240709	1225	132.65	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
132	20240709	140408	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	2840	500	2	21.37	419624165635	156951320	227.11	2430	2915	2420	3040	1640	2340	2673.60	4.39	-12529	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4471	86.06	4.23	12	99.69	33.00	672.00	2915	20240709	-2.57	1225	20230817	131.84	2915	-2.57	20240709	1261	125.22	20240201	2915	-2.57	20240709	1225	131.84	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
133	20240709	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2625	285	2	12.18	251874432205	97368558	140.90	2430	2720	2420	3040	1640	2340	2586.82	4.39	-350160	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4133	79.55	3.91	12	61.85	33.00	672.00	2770	20240529	-5.23	1225	20230817	114.29	2770	-5.23	20240529	1261	108.17	20240201	2770	-5.23	20240529	1225	114.29	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
134	20240709	120410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2585	245	2	10.47	218107542825	84446538	122.20	2430	2720	2420	3040	1640	2340	2582.79	4.39	-1701096	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4070	78.33	3.85	12	53.64	33.00	672.00	2770	20240529	-6.68	1225	20230817	111.02	2770	-6.68	20240529	1261	105.00	20240201	2770	-6.68	20240529	1225	111.02	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
135	20240709	110409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	160	2	6.84	198867384370	76888117	111.26	2430	2720	2420	3040	1640	2340	2586.46	4.39	-3685814	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	3936	75.76	3.72	12	48.84	33.00	672.00	2770	20240529	-9.75	1225	20230817	104.08	2770	-9.75	20240529	1261	98.26	20240201	2770	-9.75	20240529	1225	104.08	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
136	20240709	100408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2555	215	2	9.19	176103672760	67920825	98.28	2430	2720	2420	3040	1640	2340	2592.78	4.39	-3636270	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4022	77.42	3.80	12	43.14	33.00	672.00	2770	20240529	-7.76	1225	20230817	108.57	2770	-7.76	20240529	1261	102.62	20240201	2770	-7.76	20240529	1225	108.57	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
137	20240709	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2550	210	2	8.97	27745432730	11136229	16.11	2430	2560	2420	3040	1640	2340	2491.47	4.39	-289000	2658	2498	2230	2070	1802	2579	2151	787	700	500	1540	5	1	157434587	4015	77.27	3.79	12	7.07	33.00	672.00	2770	20240529	-7.94	1225	20230817	108.16	2770	-7.94	20240529	1261	102.22	20240201	2770	-7.94	20240529	1225	108.16	20230817	5.02	N	032820	500	787 억	6905984	N	N	2939	N	00	N
138	20240708	160405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2340	405	2	20.93	154623976695	67978104	1289.20	1982	2390	1962	2515	1355	1935	2274.48	3.61	1190125	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3684	70.91	3.48	12	43.18	33.00	672.00	2770	20240529	-15.52	1225	20230817	91.02	2770	-15.52	20240529	1261	85.57	20240201	2770	-15.52	20240529	1225	91.02	20230817	4.94	N	032820	500	787 억	5676860	N	N	2939	N	00	N
139	20240708	150407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	375	2	19.38	146296025755	64409155	1221.52	1982	2390	1962	2515	1355	1935	2271.35	3.61	1628272	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3637	70.00	3.44	12	40.91	33.00	672.00	2770	20240529	-16.61	1225	20230817	88.57	2770	-16.61	20240529	1261	83.19	20240201	2770	-16.61	20240529	1225	88.57	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
140	20240708	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	390	2	20.16	135881529315	59917772	1136.34	1982	2390	1962	2515	1355	1935	2267.80	3.61	1764839	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3660	70.45	3.46	12	38.06	33.00	672.00	2770	20240529	-16.06	1225	20230817	89.80	2770	-16.06	20240529	1261	84.38	20240201	2770	-16.06	20240529	1225	89.80	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
141	20240708	130405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2340	405	2	20.93	128959783180	56951084	1080.07	1982	2390	1962	2515	1355	1935	2264.40	3.61	1806501	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3684	70.91	3.48	12	36.17	33.00	672.00	2770	20240529	-15.52	1225	20230817	91.02	2770	-15.52	20240529	1261	85.57	20240201	2770	-15.52	20240529	1225	91.02	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
142	20240708	120407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	390	2	20.16	112036506935	49766419	943.82	1982	2380	1962	2515	1355	1935	2251.25	3.61	1740486	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3660	70.45	3.46	12	31.61	33.00	672.00	2770	20240529	-16.06	1225	20230817	89.80	2770	-16.06	20240529	1261	84.38	20240201	2770	-16.06	20240529	1225	89.80	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
143	20240708	110405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2345	410	2	21.19	89742412250	40289228	764.08	1982	2380	1962	2515	1355	1935	2227.45	3.61	1933422	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3692	71.06	3.49	12	25.59	33.00	672.00	2770	20240529	-15.34	1225	20230817	91.43	2770	-15.34	20240529	1261	85.96	20240201	2770	-15.34	20240529	1225	91.43	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
144	20240708	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2165	230	2	11.89	24771736910	11983340	227.26	1982	2175	1962	2515	1355	1935	2067.18	3.61	1056613	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	5	1	157434587	3408	65.61	3.22	12	7.61	33.00	672.00	2770	20240529	-21.84	1225	20230817	76.73	2770	-21.84	20240529	1261	71.69	20240201	2770	-21.84	20240529	1225	76.73	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
145	20240708	090406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1991	56	2	2.89	2433620636	1228218	23.29	1982	1993	1962	2515	1355	1935	1981.42	3.61	-221260	1981	1958	1927	1904	1873	1962	1908	787	580	500	1270	1	1	157434587	3135	60.33	2.96	12	0.78	33.00	672.00	2770	20240529	-28.12	1225	20230817	62.53	2770	-28.12	20240529	1261	57.89	20240201	2770	-28.12	20240529	1225	62.53	20230817	4.94	N	032820	500	787 억	5676860	N	N	142	N	00	N
146	20240705	160404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1935	0	3	0.00	9348253948	4876686	74.94	1935	1950	1896	2515	1355	1935	1916.83	3.57	51433	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3046	58.64	2.88	12	3.10	33.00	672.00	2770	20240529	-30.14	1225	20230817	57.96	2770	-30.14	20240529	1261	53.45	20240201	2770	-30.14	20240529	1225	57.96	20230817	5.02	N	032820	500	787 억	5625827	N	N	142	N	00	N
147	20240705	150406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1920	-15	5	-0.78	8320092509	4343607	66.75	1935	1950	1896	2515	1355	1935	1915.47	3.57	105242	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3023	58.18	2.86	12	2.76	33.00	672.00	2770	20240529	-30.69	1225	20230817	56.73	2770	-30.69	20240529	1261	52.26	20240201	2770	-30.69	20240529	1225	56.73	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
148	20240705	140406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1904	-31	5	-1.60	7222946152	3768716	57.91	1935	1950	1896	2515	1355	1935	1916.54	3.57	33271	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	2998	57.70	2.83	12	2.39	33.00	672.00	2770	20240529	-31.26	1225	20230817	55.43	2770	-31.26	20240529	1261	50.99	20240201	2770	-31.26	20240529	1225	55.43	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
149	20240705	130404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1913	-22	5	-1.14	6523770619	3401547	52.27	1935	1950	1896	2515	1355	1935	1917.87	3.57	39612	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3012	57.97	2.85	12	2.16	33.00	672.00	2770	20240529	-30.94	1225	20230817	56.16	2770	-30.94	20240529	1261	51.70	20240201	2770	-30.94	20240529	1225	56.16	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
150	20240705	120405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1911	-24	5	-1.24	5964507109	3109178	47.78	1935	1950	1896	2515	1355	1935	1918.34	3.57	45103	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3009	57.91	2.84	12	1.97	33.00	672.00	2770	20240529	-31.01	1225	20230817	56.00	2770	-31.01	20240529	1261	51.55	20240201	2770	-31.01	20240529	1225	56.00	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
151	20240705	110404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1914	-21	5	-1.09	5278180163	2750465	42.27	1935	1950	1896	2515	1355	1935	1919.00	3.57	26277	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3013	58.00	2.85	12	1.75	33.00	672.00	2770	20240529	-30.90	1225	20230817	56.24	2770	-30.90	20240529	1261	51.78	20240201	2770	-30.90	20240529	1225	56.24	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
152	20240705	100404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1915	-20	5	-1.03	3201791112	1659739	25.50	1935	1950	1910	2515	1355	1935	1929.08	3.57	-147432	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3015	58.03	2.85	12	1.05	33.00	672.00	2770	20240529	-30.87	1225	20230817	56.33	2770	-30.87	20240529	1261	51.86	20240201	2770	-30.87	20240529	1225	56.33	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
153	20240705	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1940	5	2	0.26	266200909	137462	2.11	1935	1944	1929	2515	1355	1935	1936.57	3.57	-9211	2017	1976	1944	1903	1871	1960	1887	787	580	500	1270	1	1	157434587	3054	58.79	2.89	12	0.09	33.00	672.00	2770	20240529	-29.96	1225	20230817	58.37	2770	-29.96	20240529	1261	53.85	20240201	2770	-29.96	20240529	1225	58.37	20230817	5.02	N	032820	500	787 억	5625827	N	N	2127	N	00	N
154	20240704	160402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1935	-42	5	-2.12	12503034923	6437717	106.01	1977	1985	1912	2570	1384	1977	1942.13	3.65	-106045	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3035	58.64	2.88	12	4.10	33.00	672.00	2770	20240529	-30.14	1225	20230817	57.96	2770	-30.14	20240529	1261	53.45	20240201	2770	-30.14	20240529	1225	57.96	20230817	5.16	N	032820	500	784 억	5731760	N	N	2127	N	00	N
155	20240704	150404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1940	-37	5	-1.87	11752960810	6050580	99.63	1977	1985	1912	2570	1384	1977	1942.42	3.65	-134297	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3043	58.79	2.89	12	3.86	33.00	672.00	2770	20240529	-29.96	1225	20230817	58.37	2770	-29.96	20240529	1261	53.85	20240201	2770	-29.96	20240529	1225	58.37	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
156	20240704	140404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1920	-57	5	-2.88	10406187958	5353073	88.15	1977	1985	1912	2570	1384	1977	1943.93	3.65	-284219	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3011	58.18	2.86	12	3.41	33.00	672.00	2770	20240529	-30.69	1225	20230817	56.73	2770	-30.69	20240529	1261	52.26	20240201	2770	-30.69	20240529	1225	56.73	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
157	20240704	130405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1928	-49	5	-2.48	8733986691	4482901	73.82	1977	1985	1923	2570	1384	1977	1948.25	3.65	-194936	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3024	58.42	2.87	12	2.86	33.00	672.00	2770	20240529	-30.40	1225	20230817	57.39	2770	-30.40	20240529	1261	52.89	20240201	2770	-30.40	20240529	1225	57.39	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
158	20240704	120403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1940	-37	5	-1.87	7353142908	3767241	62.03	1977	1985	1931	2570	1384	1977	1951.82	3.65	-152891	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3043	58.79	2.89	12	2.40	33.00	672.00	2770	20240529	-29.96	1225	20230817	58.37	2770	-29.96	20240529	1261	53.85	20240201	2770	-29.96	20240529	1225	58.37	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
159	20240704	110403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1939	-38	5	-1.92	6346762353	3248390	53.49	1977	1985	1931	2570	1384	1977	1953.78	3.65	-159637	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3041	58.76	2.89	12	2.07	33.00	672.00	2770	20240529	-30.00	1225	20230817	58.29	2770	-30.00	20240529	1261	53.77	20240201	2770	-30.00	20240529	1225	58.29	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
160	20240704	100403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1960	-17	5	-0.86	5297658246	2711206	44.64	1977	1985	1931	2570	1384	1977	1953.93	3.65	-33818	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3074	59.39	2.92	12	1.73	33.00	672.00	2770	20240529	-29.24	1225	20230817	60.00	2770	-29.24	20240529	1261	55.43	20240201	2770	-29.24	20240529	1225	60.00	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
161	20240704	090403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1960	-17	5	-0.86	610612660	309702	5.10	1977	1985	1960	2570	1384	1977	1971.51	3.65	-14866	2083	2029	2001	1947	1919	2016	1934	784	593	500	1300	1	1	156834587	3074	59.39	2.92	12	0.20	33.00	672.00	2770	20240529	-29.24	1225	20230817	60.00	2770	-29.24	20240529	1261	55.43	20240201	2770	-29.24	20240529	1225	60.00	20230817	5.16	N	032820	500	784 억	5731760	N	N	1244	N	00	N
162	20240703	160401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1977	-58	5	-2.85	11844211978	5921918	133.30	2020	2055	1973	2645	1425	2035	2000.12	3.35	468795	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	1	1	156834587	3101	59.91	2.94	12	3.78	33.00	672.00	2770	20240529	-28.63	1225	20230817	61.39	2770	-28.63	20240529	1261	56.78	20240201	2770	-28.63	20240529	1225	61.39	20230817	5.20	N	032820	500	784 억	5258792	N	N	1244	N	00	N
163	20240703	150403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1977	-58	5	-2.85	10884062782	5436368	122.37	2020	2055	1973	2645	1425	2035	2002.07	3.35	558380	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	1	1	156834587	3101	59.91	2.94	12	3.47	33.00	672.00	2770	20240529	-28.63	1225	20230817	61.39	2770	-28.63	20240529	1261	56.78	20240201	2770	-28.63	20240529	1225	61.39	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
164	20240703	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1977	-58	5	-2.85	9114880431	4542106	102.24	2020	2055	1975	2645	1425	2035	2006.74	3.35	500482	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	1	1	156834587	3101	59.91	2.94	12	2.90	33.00	672.00	2770	20240529	-28.63	1225	20230817	61.39	2770	-28.63	20240529	1261	56.78	20240201	2770	-28.63	20240529	1225	61.39	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
165	20240703	130403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1990	-45	5	-2.21	6966064075	3458834	77.86	2020	2055	1988	2645	1425	2035	2013.98	3.35	154639	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	1	1	156834587	3121	60.30	2.96	12	2.21	33.00	672.00	2770	20240529	-28.16	1225	20230817	62.45	2770	-28.16	20240529	1261	57.81	20240201	2770	-28.16	20240529	1225	62.45	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
166	20240703	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-25	5	-1.23	5656121656	2803060	63.10	2020	2055	1999	2645	1425	2035	2017.83	3.35	266781	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	5	1	156834587	3152	60.91	2.99	12	1.79	33.00	672.00	2770	20240529	-27.44	1225	20230817	64.08	2770	-27.44	20240529	1261	59.40	20240201	2770	-27.44	20240529	1225	64.08	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
167	20240703	110404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2005	-30	5	-1.47	5130271556	2540971	57.20	2020	2055	1999	2645	1425	2035	2019.01	3.35	250861	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	5	1	156834587	3145	60.76	2.98	12	1.62	33.00	672.00	2770	20240529	-27.62	1225	20230817	63.67	2770	-27.62	20240529	1261	59.00	20240201	2770	-27.62	20240529	1225	63.67	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
168	20240703	100403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-20	5	-0.98	3400489265	1677933	37.77	2020	2055	2000	2645	1425	2035	2026.59	3.35	84940	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	5	1	156834587	3160	61.06	3.00	12	1.07	33.00	672.00	2770	20240529	-27.26	1225	20230817	64.49	2770	-27.26	20240529	1261	59.79	20240201	2770	-27.26	20240529	1225	64.49	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
169	20240703	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	-15	5	-0.74	425972540	210639	4.74	2020	2035	2015	2645	1425	2035	2022.19	3.35	10582	2125	2080	2050	2005	1975	2065	1990	784	610	500	1340	5	1	156834587	3168	61.21	3.01	12	0.13	33.00	672.00	2770	20240529	-27.08	1225	20230817	64.90	2770	-27.08	20240529	1261	60.19	20240201	2770	-27.08	20240529	1225	64.90	20230817	5.20	N	032820	500	784 억	5258792	N	N	3336	N	00	N
170	20240702	160401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	-55	5	-2.63	8818179140	4313617	78.05	2080	2095	2020	2715	1465	2090	2044.13	2.67	1077164	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3192	61.67	3.03	12	2.75	33.00	672.00	2770	20240529	-26.53	1225	20230817	66.12	2770	-26.53	20240529	1261	61.38	20240201	2770	-26.53	20240529	1225	66.12	20230817	5.10	N	032820	500	784 억	4186131	N	N	3336	N	00	N
171	20240702	150401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2045	-45	5	-2.15	8300010340	4059245	73.44	2080	2095	2020	2715	1465	2090	2044.55	2.67	1033774	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3207	61.97	3.04	12	2.59	33.00	672.00	2770	20240529	-26.17	1225	20230817	66.94	2770	-26.17	20240529	1261	62.17	20240201	2770	-26.17	20240529	1225	66.94	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
172	20240702	140401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	-65	5	-3.11	7415700025	3624475	65.58	2080	2095	2020	2715	1465	2090	2045.82	2.67	872263	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3176	61.36	3.01	12	2.31	33.00	672.00	2770	20240529	-26.90	1225	20230817	65.31	2770	-26.90	20240529	1261	60.59	20240201	2770	-26.90	20240529	1225	65.31	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
173	20240702	130402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	-60	5	-2.87	6550649680	3197367	57.85	2080	2095	2020	2715	1465	2090	2048.57	2.67	774966	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3184	61.52	3.02	12	2.04	33.00	672.00	2770	20240529	-26.71	1225	20230817	65.71	2770	-26.71	20240529	1261	60.98	20240201	2770	-26.71	20240529	1225	65.71	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
174	20240702	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	-50	5	-2.39	5964631385	2909035	52.63	2080	2095	2020	2715	1465	2090	2050.17	2.67	738997	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3199	61.82	3.04	12	1.85	33.00	672.00	2770	20240529	-26.35	1225	20230817	66.53	2770	-26.35	20240529	1261	61.78	20240201	2770	-26.35	20240529	1225	66.53	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
175	20240702	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	-35	5	-1.67	5543081650	2702859	48.90	2080	2095	2020	2715	1465	2090	2050.60	2.67	730934	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3223	62.27	3.06	12	1.72	33.00	672.00	2770	20240529	-25.81	1225	20230817	67.76	2770	-25.81	20240529	1261	62.97	20240201	2770	-25.81	20240529	1225	67.76	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
176	20240702	100402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	-60	5	-2.87	3957451790	1925506	34.84	2080	2095	2025	2715	1465	2090	2055.00	2.67	470668	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3184	61.52	3.02	12	1.23	33.00	672.00	2770	20240529	-26.71	1225	20230817	65.71	2770	-26.71	20240529	1261	60.98	20240201	2770	-26.71	20240529	1225	65.71	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
177	20240702	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	-15	5	-0.72	610780020	295295	5.34	2080	2085	2045	2715	1465	2090	2067.20	2.67	60464	2230	2160	2125	2055	2020	2142	2037	784	625	500	1370	5	1	156834587	3254	62.88	3.09	12	0.19	33.00	672.00	2770	20240529	-25.09	1225	20230817	69.39	2770	-25.09	20240529	1261	64.55	20240201	2770	-25.09	20240529	1225	69.39	20230817	5.10	N	032820	500	784 억	4186131	N	N	708	N	00	N
178	20240701	160401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	-15	5	-0.71	11478191735	5394698	83.22	2120	2195	2090	2735	1475	2105	2127.71	3.03	-557272	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3278	63.33	3.11	12	3.44	33.00	672.00	2770	20240529	-24.55	1225	20230817	70.61	2770	-24.55	20240529	1261	65.74	20240201	2770	-24.55	20240529	1225	70.61	20230817	5.11	N	032820	500	784 억	4750937	N	N	708	N	00	N
179	20240701	150402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2095	-10	5	-0.48	10660454735	5004125	77.19	2120	2195	2095	2735	1475	2105	2130.34	3.03	-592964	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3286	63.48	3.12	12	3.19	33.00	672.00	2770	20240529	-24.37	1225	20230817	71.02	2770	-24.37	20240529	1261	66.14	20240201	2770	-24.37	20240529	1225	71.02	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N
180	20240701	140400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2105	0	3	0.00	9894886790	4639940	71.58	2120	2195	2100	2735	1475	2105	2132.55	3.03	-523523	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3301	63.79	3.13	12	2.96	33.00	672.00	2770	20240529	-24.01	1225	20230817	71.84	2770	-24.01	20240529	1261	66.93	20240201	2770	-24.01	20240529	1225	71.84	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N
181	20240701	130401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2110	5	2	0.24	9013804410	4221353	65.12	2120	2195	2105	2735	1475	2105	2135.29	3.03	-454782	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3309	63.94	3.14	12	2.69	33.00	672.00	2770	20240529	-23.83	1225	20230817	72.24	2770	-23.83	20240529	1261	67.33	20240201	2770	-23.83	20240529	1225	72.24	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N
182	20240701	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2110	5	2	0.24	8247145045	3857565	59.51	2120	2195	2105	2735	1475	2105	2137.92	3.03	-404872	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3309	63.94	3.14	12	2.46	33.00	672.00	2770	20240529	-23.83	1225	20230817	72.24	2770	-23.83	20240529	1261	67.33	20240201	2770	-23.83	20240529	1225	72.24	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N
183	20240701	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	35	2	1.66	6451478230	3011811	46.46	2120	2195	2110	2735	1475	2105	2142.07	3.03	-223453	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3356	64.85	3.18	12	1.92	33.00	672.00	2770	20240529	-22.74	1225	20230817	74.69	2770	-22.74	20240529	1261	69.71	20240201	2770	-22.74	20240529	1225	74.69	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N
184	20240701	100400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	10	2	0.48	5365832840	2501378	38.59	2120	2195	2110	2735	1475	2105	2145.16	3.03	-293548	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3317	64.09	3.15	12	1.59	33.00	672.00	2770	20240529	-23.65	1225	20230817	72.65	2770	-23.65	20240529	1261	67.72	20240201	2770	-23.65	20240529	1225	72.65	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N
185	20240701	090400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2150	45	2	2.14	756107600	354178	5.46	2120	2150	2115	2735	1475	2105	2134.86	3.03	106302	2218	2161	2123	2066	2028	2142	2047	784	630	500	1380	5	1	156834587	3372	65.15	3.20	12	0.23	33.00	672.00	2770	20240529	-22.38	1225	20230817	75.51	2770	-22.38	20240529	1261	70.50	20240201	2770	-22.38	20240529	1225	75.51	20230817	5.11	N	032820	500	784 억	4750937	N	N	1510	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History