KissMeData/045970/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	250	2	3.03	2176112160	263097	78.30	8080	8600	8030	10730	5790	8260	8271.09	2.10	12570	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2239	-8.49	2.02	12	1.00	-1002.00	4210.00	10800	20230725	-21.20	5740	20231031	48.26	10440	-18.49	20240711	6230	36.60	20240206	10440	-18.49	20240711	5740	48.26	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
3	20240731	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	230	2	2.78	2028061800	245669	73.11	8080	8600	8030	10730	5790	8260	8255.26	2.10	18868	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2234	-8.47	2.02	12	0.93	-1002.00	4210.00	10800	20230725	-21.39	5740	20231031	47.91	10440	-18.68	20240711	6230	36.28	20240206	10440	-18.68	20240711	5740	47.91	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
4	20240731	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	60	2	0.73	1493277140	181986	54.16	8080	8400	8030	10730	5790	8260	8205.45	2.10	8565	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2189	-8.30	1.98	12	0.69	-1002.00	4210.00	10800	20230725	-22.96	5740	20231031	44.95	10440	-20.31	20240711	6230	33.55	20240206	10440	-20.31	20240711	5740	44.95	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
5	20240731	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	80	2	0.97	1207120110	147670	43.95	8080	8390	8030	10730	5790	8260	8174.44	2.10	5757	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2195	-8.32	1.98	12	0.56	-1002.00	4210.00	10800	20230725	-22.78	5740	20231031	45.30	10440	-20.11	20240711	6230	33.87	20240206	10440	-20.11	20240711	5740	45.30	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
6	20240731	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-140	5	-1.69	923444400	113367	33.74	8080	8350	8030	10730	5790	8260	8145.62	2.10	2120	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2137	-8.10	1.93	12	0.43	-1002.00	4210.00	10800	20230725	-24.81	5740	20231031	41.46	10440	-22.22	20240711	6230	30.34	20240206	10440	-22.22	20240711	5740	41.46	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
7	20240731	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-170	5	-2.06	784566400	96177	28.62	8080	8350	8030	10730	5790	8260	8157.53	2.10	-3041	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2129	-8.07	1.92	12	0.37	-1002.00	4210.00	10800	20230725	-25.09	5740	20231031	40.94	10440	-22.51	20240711	6230	29.86	20240206	10440	-22.51	20240711	5740	40.94	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
8	20240731	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	50	2	0.61	339129610	41325	12.30	8080	8350	8080	10730	5790	8260	8206.40	2.10	-2906	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2187	-8.29	1.97	12	0.16	-1002.00	4210.00	10800	20230725	-23.06	5740	20231031	44.77	10440	-20.40	20240711	6230	33.39	20240206	10440	-20.40	20240711	5740	44.77	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
9	20240731	090516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	-130	5	-1.57	70837140	8725	2.60	8080	8260	8080	10730	5790	8260	8118.87	2.10	1915	8920	8590	8330	8000	7740	8460	7870	132	2470	500	5940	10	1	26314876	2139	-8.11	1.93	12	0.03	-1002.00	4210.00	10800	20230725	-24.72	5740	20231031	41.64	10440	-22.13	20240711	6230	30.50	20240206	10440	-22.13	20240711	5740	41.64	20231031	0.23	N	045970	500	131 억	553755	N	N	0	N	N
10	20240730	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-540	5	-6.14	2773539810	333903	125.60	8580	8660	8070	11440	6160	8800	8306.45	2.32	-58107	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2174	-8.24	1.96	12	1.27	-1002.00	4210.00	11280	20230724	-26.77	5740	20231031	43.90	10440	-20.88	20240711	6230	32.58	20240206	10440	-20.88	20240711	5740	43.90	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
11	20240730	150517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-540	5	-6.14	2606705050	313658	117.98	8580	8660	8070	11440	6160	8800	8310.66	2.32	-55599	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2174	-8.24	1.96	12	1.19	-1002.00	4210.00	11280	20230724	-26.77	5740	20231031	43.90	10440	-20.88	20240711	6230	32.58	20240206	10440	-20.88	20240711	5740	43.90	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
12	20240730	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	-460	5	-5.23	2364177350	284273	106.93	8580	8660	8070	11440	6160	8800	8316.57	2.32	-50864	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2195	-8.32	1.98	12	1.08	-1002.00	4210.00	11280	20230724	-26.06	5740	20231031	45.30	10440	-20.11	20240711	6230	33.87	20240206	10440	-20.11	20240711	5740	45.30	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
13	20240730	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-520	5	-5.91	2095799760	251803	94.72	8580	8660	8070	11440	6160	8800	8323.17	2.32	-48253	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2179	-8.26	1.97	12	0.96	-1002.00	4210.00	11280	20230724	-26.60	5740	20231031	44.25	10440	-20.69	20240711	6230	32.91	20240206	10440	-20.69	20240711	5740	44.25	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
14	20240730	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-580	5	-6.59	1911996280	229569	86.35	8580	8660	8070	11440	6160	8800	8328.63	2.32	-43194	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2163	-8.20	1.95	12	0.87	-1002.00	4210.00	11280	20230724	-27.13	5740	20231031	43.21	10440	-21.26	20240711	6230	31.94	20240206	10440	-21.26	20240711	5740	43.21	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
15	20240730	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-600	5	-6.82	1699256760	203644	76.60	8580	8660	8070	11440	6160	8800	8344.25	2.32	-42857	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2158	-8.18	1.95	12	0.77	-1002.00	4210.00	11280	20230724	-27.30	5740	20231031	42.86	10440	-21.46	20240711	6230	31.62	20240206	10440	-21.46	20240711	5740	42.86	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
16	20240730	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-500	5	-5.68	1271940720	151791	57.10	8580	8660	8070	11440	6160	8800	8379.55	2.32	-30285	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2184	-8.28	1.97	12	0.58	-1002.00	4210.00	11280	20230724	-26.42	5740	20231031	44.60	10440	-20.50	20240711	6230	33.23	20240206	10440	-20.50	20240711	5740	44.60	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
17	20240730	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-200	5	-2.27	77561130	9017	3.39	8580	8660	8560	11440	6160	8800	8601.66	2.32	1144	9146	8972	8686	8512	8226	9060	8600	132	2640	500	6330	10	1	26314876	2263	-8.58	2.04	12	0.03	-1002.00	4210.00	11280	20230724	-23.76	5740	20231031	49.83	10440	-17.62	20240711	6230	38.04	20240206	10440	-17.62	20240711	5740	49.83	20231031	0.21	N	045970	500	131 억	611343	N	N	0	N	N
18	20240729	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	200	2	2.33	2289413080	263548	102.81	8770	8860	8400	11180	6020	8600	8686.85	2.23	23037	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2316	-8.78	2.09	12	1.00	-1002.00	4210.00	11990	20230721	-26.61	5740	20231031	53.31	10440	-15.71	20240711	6230	41.25	20240206	10440	-15.71	20240711	5740	53.31	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
19	20240729	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	180	2	2.09	2201480450	253540	98.91	8770	8860	8400	11180	6020	8600	8682.97	2.23	24061	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2310	-8.76	2.09	12	0.96	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	10440	-15.90	20240711	6230	40.93	20240206	10440	-15.90	20240711	5740	52.96	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
20	20240729	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	190	2	2.21	2085614330	240326	93.75	8770	8860	8400	11180	6020	8600	8678.27	2.23	20360	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2313	-8.77	2.09	12	0.91	-1002.00	4210.00	11990	20230721	-26.69	5740	20231031	53.14	10440	-15.80	20240711	6230	41.09	20240206	10440	-15.80	20240711	5740	53.14	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
21	20240729	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	160	2	1.86	1961705730	226197	88.24	8770	8860	8400	11180	6020	8600	8672.55	2.23	20689	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2305	-8.74	2.08	12	0.86	-1002.00	4210.00	11990	20230721	-26.94	5740	20231031	52.61	10440	-16.09	20240711	6230	40.61	20240206	10440	-16.09	20240711	5740	52.61	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
22	20240729	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	120	2	1.40	1633129610	188746	73.63	8770	8820	8400	11180	6020	8600	8652.53	2.23	9852	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2295	-8.70	2.07	12	0.72	-1002.00	4210.00	11990	20230721	-27.27	5740	20231031	51.92	10440	-16.48	20240711	6230	39.97	20240206	10440	-16.48	20240711	5740	51.92	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
23	20240729	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	140	2	1.63	1355798670	156873	61.20	8770	8820	8400	11180	6020	8600	8642.65	2.23	13481	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2300	-8.72	2.08	12	0.60	-1002.00	4210.00	11990	20230721	-27.11	5740	20231031	52.26	10440	-16.28	20240711	6230	40.29	20240206	10440	-16.28	20240711	5740	52.26	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
24	20240729	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-80	5	-0.93	857312320	99309	38.74	8770	8800	8400	11180	6020	8600	8632.78	2.23	4180	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2242	-8.50	2.02	12	0.38	-1002.00	4210.00	11990	20230721	-28.94	5740	20231031	48.43	10440	-18.39	20240711	6230	36.76	20240206	10440	-18.39	20240711	5740	48.43	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
25	20240729	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	100	2	1.16	116462190	13342	5.20	8770	8800	8690	11180	6020	8600	8728.99	2.23	2383	8960	8780	8620	8440	8280	8700	8360	132	2580	500	6190	10	1	26314876	2289	-8.68	2.07	12	0.05	-1002.00	4210.00	11990	20230721	-27.44	5740	20231031	51.57	10440	-16.67	20240711	6230	39.65	20240206	10440	-16.67	20240711	5740	51.57	20231031	0.21	N	045970	500	131 억	587429	N	N	0	N	N
26	20240726	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-150	5	-1.71	2185983630	254776	66.25	8650	8800	8460	11370	6130	8750	8580.01	2.34	-28017	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2263	-8.58	2.04	12	0.97	-1002.00	4210.00	11990	20230721	-28.27	5740	20231031	49.83	10440	-17.62	20240711	6230	38.04	20240206	10440	-17.62	20240711	5740	49.83	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
27	20240726	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-150	5	-1.71	2089765210	243558	63.34	8650	8800	8460	11370	6130	8750	8580.15	2.34	-27793	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2263	-8.58	2.04	12	0.93	-1002.00	4210.00	11990	20230721	-28.27	5740	20231031	49.83	10440	-17.62	20240711	6230	38.04	20240206	10440	-17.62	20240711	5740	49.83	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
28	20240726	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-130	5	-1.49	1819926270	212262	55.20	8650	8800	8460	11370	6130	8750	8573.96	2.34	-24158	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2268	-8.60	2.05	12	0.81	-1002.00	4210.00	11990	20230721	-28.11	5740	20231031	50.17	10440	-17.43	20240711	6230	38.36	20240206	10440	-17.43	20240711	5740	50.17	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
29	20240726	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-250	5	-2.86	1487336790	173419	45.10	8650	8800	8470	11370	6130	8750	8576.55	2.34	-27793	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2237	-8.48	2.02	12	0.66	-1002.00	4210.00	11990	20230721	-29.11	5740	20231031	48.08	10440	-18.58	20240711	6230	36.44	20240206	10440	-18.58	20240711	5740	48.08	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
30	20240726	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-200	5	-2.29	1237519750	144063	37.46	8650	8800	8480	11370	6130	8750	8590.13	2.34	-17268	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2250	-8.53	2.03	12	0.55	-1002.00	4210.00	11990	20230721	-28.69	5740	20231031	48.95	10440	-18.10	20240711	6230	37.24	20240206	10440	-18.10	20240711	5740	48.95	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
31	20240726	110510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-140	5	-1.60	1036252420	120574	31.35	8650	8800	8480	11370	6130	8750	8594.33	2.34	-9512	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2266	-8.59	2.05	12	0.46	-1002.00	4210.00	11990	20230721	-28.19	5740	20231031	50.00	10440	-17.53	20240711	6230	38.20	20240206	10440	-17.53	20240711	5740	50.00	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
32	20240726	100510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-140	5	-1.60	792211660	92201	23.98	8650	8800	8480	11370	6130	8750	8592.22	2.34	-7062	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2266	-8.59	2.05	12	0.35	-1002.00	4210.00	11990	20230721	-28.19	5740	20231031	50.00	10440	-17.53	20240711	6230	38.20	20240206	10440	-17.53	20240711	5740	50.00	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
33	20240726	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-80	5	-0.91	83693140	9620	2.50	8650	8800	8650	11370	6130	8750	8699.91	2.34	1854	9256	9002	8746	8492	8236	9130	8620	132	2620	500	6300	10	1	26314876	2281	-8.65	2.06	12	0.04	-1002.00	4210.00	11990	20230721	-27.69	5740	20231031	51.05	10440	-16.95	20240711	6230	39.17	20240206	10440	-16.95	20240711	5740	51.05	20231031	0.21	N	045970	500	131 억	615281	N	N	0	N	N
34	20240725	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-290	5	-3.21	3313347170	381373	110.55	8490	9000	8490	11750	6330	9040	8687.89	2.22	29451	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2303	-8.73	2.08	12	1.45	-1002.00	4210.00	11990	20230721	-27.02	5740	20231031	52.44	10440	-16.19	20240711	6230	40.45	20240206	10800	-18.98	20230725	5740	52.44	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
35	20240725	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-280	5	-3.10	3178889470	366023	106.10	8490	9000	8490	11750	6330	9040	8684.94	2.22	30219	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2305	-8.74	2.08	12	1.39	-1002.00	4210.00	11990	20230721	-26.94	5740	20231031	52.61	10440	-16.09	20240711	6230	40.61	20240206	10800	-18.89	20230725	5740	52.61	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
36	20240725	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-170	5	-1.88	2809627690	324112	93.95	8490	9000	8490	11750	6330	9040	8668.69	2.22	27631	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2334	-8.85	2.11	12	1.23	-1002.00	4210.00	11990	20230721	-26.02	5740	20231031	54.53	10440	-15.04	20240711	6230	42.38	20240206	10800	-17.87	20230725	5740	54.53	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
37	20240725	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-310	5	-3.43	2352385220	272562	79.01	8490	8920	8490	11750	6330	9040	8630.64	2.22	24201	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2297	-8.71	2.07	12	1.04	-1002.00	4210.00	11990	20230721	-27.19	5740	20231031	52.09	10440	-16.38	20240711	6230	40.13	20240206	10800	-19.17	20230725	5740	52.09	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
38	20240725	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-400	5	-4.42	2110092560	244687	70.93	8490	8920	8490	11750	6330	9040	8623.63	2.22	26886	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2274	-8.62	2.05	12	0.93	-1002.00	4210.00	11990	20230721	-27.94	5740	20231031	50.52	10440	-17.24	20240711	6230	38.68	20240206	10800	-20.00	20230725	5740	50.52	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
39	20240725	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-410	5	-4.54	1738304830	201469	58.40	8490	8920	8490	11750	6330	9040	8628.14	2.22	20277	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2271	-8.61	2.05	12	0.77	-1002.00	4210.00	11990	20230721	-28.02	5740	20231031	50.35	10440	-17.34	20240711	6230	38.52	20240206	10800	-20.09	20230725	5740	50.35	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
40	20240725	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-410	5	-4.54	1407491870	163212	47.31	8490	8920	8490	11750	6330	9040	8623.69	2.22	28741	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2271	-8.61	2.05	12	0.62	-1002.00	4210.00	11990	20230721	-28.02	5740	20231031	50.35	10440	-17.34	20240711	6230	38.52	20240206	10800	-20.09	20230725	5740	50.35	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
41	20240725	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-390	5	-4.31	277483170	32357	9.38	8490	8740	8490	11750	6330	9040	8575.62	2.22	10428	9466	9252	9126	8912	8786	9190	8850	132	2710	500	6500	10	1	26314876	2276	-8.63	2.05	12	0.12	-1002.00	4210.00	11990	20230721	-27.86	5740	20231031	50.70	10440	-17.15	20240711	6230	38.84	20240206	10800	-19.91	20230725	5740	50.70	20231031	0.20	N	045970	500	131 억	583095	N	N	0	N	N
42	20240724	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	-310	5	-3.32	3123812140	341822	56.78	9200	9340	9000	12150	6550	9350	9137.80	2.48	-69480	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2379	-9.02	2.15	12	1.30	-1002.00	4210.00	11990	20230721	-24.60	5740	20231031	57.49	10440	-13.41	20240711	6230	45.10	20240206	11280	-19.86	20230724	5740	57.49	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
43	20240724	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	-280	5	-2.99	2906693830	317834	52.79	9200	9340	9000	12150	6550	9350	9144.31	2.48	-65957	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2387	-9.05	2.15	12	1.21	-1002.00	4210.00	11990	20230721	-24.35	5740	20231031	58.01	10440	-13.12	20240711	6230	45.59	20240206	11280	-19.59	20230724	5740	58.01	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
44	20240724	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-320	5	-3.42	2446075690	267214	44.38	9200	9340	9000	12150	6550	9350	9152.85	2.48	-60954	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2376	-9.01	2.14	12	1.02	-1002.00	4210.00	11990	20230721	-24.69	5740	20231031	57.32	10440	-13.51	20240711	6230	44.94	20240206	11280	-19.95	20230724	5740	57.32	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
45	20240724	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-200	5	-2.14	1896778770	206621	34.32	9200	9340	9030	12150	6550	9350	9178.70	2.48	-49399	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2408	-9.13	2.17	12	0.79	-1002.00	4210.00	11990	20230721	-23.69	5740	20231031	59.41	10440	-12.36	20240711	6230	46.87	20240206	11280	-18.88	20230724	5740	59.41	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
46	20240724	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	-100	5	-1.07	1711998020	186554	30.99	9200	9340	9030	12150	6550	9350	9175.50	2.48	-38105	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2434	-9.23	2.20	12	0.71	-1002.00	4210.00	11990	20230721	-22.85	5740	20231031	61.15	10440	-11.40	20240711	6230	48.48	20240206	11280	-18.00	20230724	5740	61.15	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
47	20240724	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-120	5	-1.28	1421164080	155114	25.76	9200	9340	9030	12150	6550	9350	9160.16	2.48	-28785	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2429	-9.21	2.19	12	0.59	-1002.00	4210.00	11990	20230721	-23.02	5740	20231031	60.80	10440	-11.59	20240711	6230	48.15	20240206	11280	-18.17	20230724	5740	60.80	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
48	20240724	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-200	5	-2.14	936291800	102326	17.00	9200	9340	9030	12150	6550	9350	9147.00	2.48	-26367	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2408	-9.13	2.17	12	0.39	-1002.00	4210.00	11990	20230721	-23.69	5740	20231031	59.41	10440	-12.36	20240711	6230	46.87	20240206	11280	-18.88	20230724	5740	59.41	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
49	20240724	090507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-260	5	-2.78	239463260	26091	4.33	9200	9340	9070	12150	6550	9350	9167.09	2.48	-636	9876	9612	9156	8892	8436	9745	9025	132	2800	500	6730	10	1	26314876	2392	-9.07	2.16	12	0.10	-1002.00	4210.00	11990	20230721	-24.19	5740	20231031	58.36	10440	-12.93	20240711	6230	45.91	20240206	11280	-19.41	20230724	5740	58.36	20231031	0.21	N	045970	500	131 억	651443	N	N	0	N	N
50	20240723	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	830	2	9.74	5446143610	597314	162.21	8700	9420	8700	11070	5970	8520	9115.99	2.06	109299	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2460	-9.33	2.22	12	2.27	-1002.00	4210.00	11990	20230721	-22.02	5740	20231031	62.89	10440	-10.44	20240711	6230	50.08	20240206	11280	-17.11	20230724	5740	62.89	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
51	20240723	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	870	2	10.21	4896721470	538500	146.24	8700	9420	8700	11070	5970	8520	9093.28	2.06	104571	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2471	-9.37	2.23	12	2.05	-1002.00	4210.00	11990	20230721	-21.68	5740	20231031	63.59	10440	-10.06	20240711	6230	50.72	20240206	11280	-16.76	20230724	5740	63.59	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
52	20240723	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	630	2	7.39	3581556330	397116	107.85	8700	9190	8700	11070	5970	8520	9018.94	2.06	72535	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2408	-9.13	2.17	12	1.51	-1002.00	4210.00	11990	20230721	-23.69	5740	20231031	59.41	10440	-12.36	20240711	6230	46.87	20240206	11280	-18.88	20230724	5740	59.41	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
53	20240723	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	510	2	5.99	2850718320	317095	86.11	8700	9170	8700	11070	5970	8520	8990.14	2.06	38831	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2376	-9.01	2.14	12	1.21	-1002.00	4210.00	11990	20230721	-24.69	5740	20231031	57.32	10440	-13.51	20240711	6230	44.94	20240206	11280	-19.95	20230724	5740	57.32	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
54	20240723	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	380	2	4.46	2568603390	285568	77.55	8700	9170	8700	11070	5970	8520	8994.75	2.06	32721	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2342	-8.88	2.11	12	1.09	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	10440	-14.75	20240711	6230	42.86	20240206	11280	-21.10	20230724	5740	55.05	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
55	20240723	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	500	2	5.87	2382698240	264811	71.92	8700	9170	8700	11070	5970	8520	8997.77	2.06	35020	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2374	-9.00	2.14	12	1.01	-1002.00	4210.00	11990	20230721	-24.77	5740	20231031	57.14	10440	-13.60	20240711	6230	44.78	20240206	11280	-20.04	20230724	5740	57.14	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
56	20240723	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	530	2	6.22	1825043460	202788	55.07	8700	9170	8700	11070	5970	8520	8999.81	2.06	24334	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2381	-9.03	2.15	12	0.77	-1002.00	4210.00	11990	20230721	-24.52	5740	20231031	57.67	10440	-13.31	20240711	6230	45.26	20240206	11280	-19.77	20230724	5740	57.67	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
57	20240723	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	290	2	3.40	171144640	19504	5.30	8700	8840	8700	11070	5970	8520	8775.11	2.06	-1838	9106	8812	8576	8282	8046	8695	8165	132	2550	500	6130	10	1	26314876	2318	-8.79	2.09	12	0.07	-1002.00	4210.00	11990	20230721	-26.52	5740	20231031	53.48	10440	-15.61	20240711	6230	41.41	20240206	11280	-21.90	20230724	5740	53.48	20231031	0.21	N	045970	500	131 억	541950	N	N	0	N	N
58	20240722	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-480	5	-5.33	3126944780	365844	143.30	8800	8870	8340	11700	6300	9000	8547.19	1.95	26897	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2242	-8.50	2.02	12	1.39	-1002.00	4210.00	11990	20230721	-28.94	5740	20231031	48.43	10440	-18.39	20240711	6230	36.76	20240206	11280	-24.47	20230724	5740	48.43	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
59	20240722	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-480	5	-5.33	2962269330	346500	135.72	8800	8870	8340	11700	6300	9000	8549.08	1.95	16931	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2242	-8.50	2.02	12	1.32	-1002.00	4210.00	11990	20230721	-28.94	5740	20231031	48.43	10440	-18.39	20240711	6230	36.76	20240206	11280	-24.47	20230724	5740	48.43	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
60	20240722	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-410	5	-4.56	2763125520	323253	126.62	8800	8870	8340	11700	6300	9000	8547.83	1.95	14435	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2260	-8.57	2.04	12	1.23	-1002.00	4210.00	11990	20230721	-28.36	5740	20231031	49.65	10440	-17.72	20240711	6230	37.88	20240206	11280	-23.85	20230724	5740	49.65	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
61	20240722	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-500	5	-5.56	2439576190	285406	111.79	8800	8870	8340	11700	6300	9000	8547.69	1.95	12195	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2237	-8.48	2.02	12	1.08	-1002.00	4210.00	11990	20230721	-29.11	5740	20231031	48.08	10440	-18.58	20240711	6230	36.44	20240206	11280	-24.65	20230724	5740	48.08	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
62	20240722	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-520	5	-5.78	2208946710	258149	101.12	8800	8870	8340	11700	6300	9000	8556.81	1.95	9097	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2232	-8.46	2.01	12	0.98	-1002.00	4210.00	11990	20230721	-29.27	5740	20231031	47.74	10440	-18.77	20240711	6230	36.12	20240206	11280	-24.82	20230724	5740	47.74	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
63	20240722	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-520	5	-5.78	1970721720	230007	90.09	8800	8870	8340	11700	6300	9000	8568.04	1.95	7474	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2232	-8.46	2.01	12	0.87	-1002.00	4210.00	11990	20230721	-29.27	5740	20231031	47.74	10440	-18.77	20240711	6230	36.12	20240206	11280	-24.82	20230724	5740	47.74	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
64	20240722	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-440	5	-4.89	1596534650	186220	72.94	8800	8870	8340	11700	6300	9000	8573.31	1.95	10860	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2253	-8.54	2.03	12	0.71	-1002.00	4210.00	11990	20230721	-28.61	5740	20231031	49.13	10440	-18.01	20240711	6230	37.40	20240206	11280	-24.11	20230724	5740	49.13	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
65	20240722	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-220	5	-2.44	130816220	14907	5.84	8800	8800	8730	11700	6300	9000	8775.02	1.95	1807	9413	9206	8993	8786	8573	9100	8680	132	2700	500	6480	10	1	26314876	2310	-8.76	2.09	12	0.06	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	10440	-15.90	20240711	6230	40.93	20240206	11280	-22.16	20230724	5740	52.96	20231031	0.22	N	045970	500	131 억	513389	N	N	1	N	N
66	20240719	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-80	5	-0.88	2222942750	248112	37.90	9140	9200	8780	11800	6360	9080	8959.08	1.99	-8462	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2368	-8.98	2.14	12	0.94	-1002.00	4210.00	11990	20230721	-24.94	5740	20231031	56.79	10440	-13.79	20240711	6230	44.46	20240206	11990	-24.94	20230721	5740	56.79	20231031	0.27	N	045970	500	131 억	522736	N	N	1	N	N
67	20240719	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	-60	5	-0.66	2082188110	232466	35.51	9140	9200	8780	11800	6360	9080	8956.72	1.99	-5065	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2374	-9.00	2.14	12	0.88	-1002.00	4210.00	11990	20230721	-24.77	5740	20231031	57.14	10440	-13.60	20240711	6230	44.78	20240206	11990	-24.77	20230721	5740	57.14	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
68	20240719	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-110	5	-1.21	1915454150	213950	32.68	9140	9200	8780	11800	6360	9080	8952.54	1.99	-6783	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2360	-8.95	2.13	12	0.81	-1002.00	4210.00	11990	20230721	-25.19	5740	20231031	56.27	10440	-14.08	20240711	6230	43.98	20240206	11990	-25.19	20230721	5740	56.27	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
69	20240719	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-250	5	-2.75	1390045160	155742	23.79	9140	9140	8780	11800	6360	9080	8924.86	1.99	-7373	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2324	-8.81	2.10	12	0.59	-1002.00	4210.00	11990	20230721	-26.36	5740	20231031	53.83	10440	-15.42	20240711	6230	41.73	20240206	11990	-26.36	20230721	5740	53.83	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
70	20240719	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-180	5	-1.98	1251761090	140107	21.40	9140	9140	8780	11800	6360	9080	8933.85	1.99	-7743	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2342	-8.88	2.11	12	0.53	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	10440	-14.75	20240711	6230	42.86	20240206	11990	-25.77	20230721	5740	55.05	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
71	20240719	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-140	5	-1.54	1098192200	122859	18.77	9140	9140	8780	11800	6360	9080	8938.12	1.99	-3469	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2353	-8.92	2.12	12	0.47	-1002.00	4210.00	11990	20230721	-25.44	5740	20231031	55.75	10440	-14.37	20240711	6230	43.50	20240206	11990	-25.44	20230721	5740	55.75	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
72	20240719	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-140	5	-1.54	608489300	67756	10.35	9140	9140	8780	11800	6360	9080	8979.93	1.99	-5962	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2353	-8.92	2.12	12	0.26	-1002.00	4210.00	11990	20230721	-25.44	5740	20231031	55.75	10440	-14.37	20240711	6230	43.50	20240206	11990	-25.44	20230721	5740	55.75	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
73	20240719	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-160	5	-1.76	125405190	13984	2.14	9140	9140	8780	11800	6360	9080	8964.03	1.99	-2635	9760	9420	8860	8520	7960	9590	8690	132	2720	500	6530	10	1	26314876	2347	-8.90	2.12	12	0.05	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	10440	-14.56	20240711	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.27	N	045970	500	131 억	522736	N	N	0	N	N
74	20240718	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-420	5	-4.42	5804257730	652553	90.09	9000	9200	8300	12350	6650	9500	8894.53	1.89	25367	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2389	-9.06	2.16	12	2.48	-1002.00	4210.00	11990	20230721	-24.27	5740	20231031	58.19	10440	-13.03	20240711	6230	45.75	20240206	11990	-24.27	20230721	5740	58.19	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
75	20240718	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-440	5	-4.63	5601424040	630259	87.01	9000	9200	8300	12350	6650	9500	8887.50	1.89	29399	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2384	-9.04	2.15	12	2.40	-1002.00	4210.00	11990	20230721	-24.44	5740	20231031	57.84	10440	-13.22	20240711	6230	45.43	20240206	11990	-24.44	20230721	5740	57.84	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
76	20240718	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-600	5	-6.32	4771053850	537895	74.26	9000	9200	8300	12350	6650	9500	8869.86	1.89	18518	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2342	-8.88	2.11	12	2.04	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	10440	-14.75	20240711	6230	42.86	20240206	11990	-25.77	20230721	5740	55.05	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
77	20240718	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-660	5	-6.95	4108727860	463007	63.92	9000	9200	8300	12350	6650	9500	8874.01	1.89	18592	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2326	-8.82	2.10	12	1.76	-1002.00	4210.00	11990	20230721	-26.27	5740	20231031	54.01	10440	-15.33	20240711	6230	41.89	20240206	11990	-26.27	20230721	5740	54.01	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
78	20240718	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-580	5	-6.11	3766577570	424489	58.60	9000	9200	8300	12350	6650	9500	8873.20	1.89	15336	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2347	-8.90	2.12	12	1.61	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	10440	-14.56	20240711	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
79	20240718	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-500	5	-5.26	3315595080	373957	51.63	9000	9200	8300	12350	6650	9500	8866.25	1.89	13270	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2368	-8.98	2.14	12	1.42	-1002.00	4210.00	11990	20230721	-24.94	5740	20231031	56.79	10440	-13.79	20240711	6230	44.46	20240206	11990	-24.94	20230721	5740	56.79	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
80	20240718	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-540	5	-5.68	2913239950	329619	45.50	9000	9200	8300	12350	6650	9500	8838.20	1.89	12234	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2358	-8.94	2.13	12	1.25	-1002.00	4210.00	11990	20230721	-25.27	5740	20231031	56.10	10440	-14.18	20240711	6230	43.82	20240206	11990	-25.27	20230721	5740	56.10	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
81	20240718	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-810	5	-8.53	852208860	97929	13.52	9000	9090	8300	12350	6650	9500	8702.31	1.89	12825	10193	9846	9573	9226	8953	9710	9090	132	2850	500	6840	10	1	26314876	2287	-8.67	2.06	12	0.37	-1002.00	4210.00	11990	20230721	-27.52	5740	20231031	51.39	10440	-16.76	20240711	6230	39.49	20240206	11990	-27.52	20230721	5740	51.39	20231031	0.26	N	045970	500	131 억	497404	N	N	0	N	N
82	20240717	160513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-400	5	-4.04	6858730560	710256	103.05	9920	9920	9300	12870	6930	9900	9657.40	1.98	-23519	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2500	-9.48	2.26	12	2.70	-1002.00	4210.00	11990	20230721	-20.77	5740	20231031	65.51	10440	-9.00	20240711	6230	52.49	20240206	11990	-20.77	20230721	5740	65.51	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
83	20240717	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-270	5	-2.73	6486585440	671271	97.40	9920	9920	9300	12870	6930	9900	9663.10	1.98	-25409	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2534	-9.61	2.29	12	2.55	-1002.00	4210.00	11990	20230721	-19.68	5740	20231031	67.77	10440	-7.76	20240711	6230	54.57	20240206	11990	-19.68	20230721	5740	67.77	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
84	20240717	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-220	5	-2.22	6188199030	640380	92.92	9920	9920	9300	12870	6930	9900	9663.28	1.98	-25412	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2547	-9.66	2.30	12	2.43	-1002.00	4210.00	11990	20230721	-19.27	5740	20231031	68.64	10440	-7.28	20240711	6230	55.38	20240206	11990	-19.27	20230721	5740	68.64	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
85	20240717	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-170	5	-1.72	5839046020	604298	87.68	9920	9920	9300	12870	6930	9900	9662.48	1.98	-22149	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2560	-9.71	2.31	12	2.30	-1002.00	4210.00	11990	20230721	-18.85	5740	20231031	69.51	10440	-6.80	20240711	6230	56.18	20240206	11990	-18.85	20230721	5740	69.51	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
86	20240717	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-250	5	-2.53	5575649150	577102	83.73	9920	9920	9300	12870	6930	9900	9661.42	1.98	-23132	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2539	-9.63	2.29	12	2.19	-1002.00	4210.00	11990	20230721	-19.52	5740	20231031	68.12	10440	-7.57	20240711	6230	54.90	20240206	11990	-19.52	20230721	5740	68.12	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
87	20240717	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	-120	5	-1.21	4592146280	476055	69.07	9920	9920	9300	12870	6930	9900	9646.19	1.98	-10673	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2574	-9.76	2.32	12	1.81	-1002.00	4210.00	11990	20230721	-18.43	5740	20231031	70.38	10440	-6.32	20240711	6230	56.98	20240206	11990	-18.43	20230721	5740	70.38	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
88	20240717	100512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	-280	5	-2.83	2086045340	213872	31.03	9920	9920	9600	12870	6930	9900	9753.63	1.98	-19663	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2531	-9.60	2.29	12	0.81	-1002.00	4210.00	11990	20230721	-19.77	5740	20231031	67.60	10440	-7.85	20240711	6230	54.41	20240206	11990	-19.77	20230721	5740	67.60	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
89	20240717	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-110	5	-1.11	206174920	20894	3.03	9920	9920	9790	12870	6930	9900	9867.49	1.98	-6015	10393	10146	9883	9636	9373	10270	9760	132	2970	500	7120	10	1	26314876	2576	-9.77	2.33	12	0.08	-1002.00	4210.00	11990	20230721	-18.35	5740	20231031	70.56	10440	-6.23	20240711	6230	57.14	20240206	11990	-18.35	20230721	5740	70.56	20231031	0.29	N	045970	500	131 억	520921	N	N	0	N	N
90	20240716	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	350	2	3.66	6783467970	686579	140.86	9710	10130	9620	12410	6690	9550	9880.05	1.97	3358	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2605	-9.88	2.35	12	2.61	-1002.00	4210.00	11990	20230721	-17.43	5740	20231031	72.47	10440	-5.17	20240711	6230	58.91	20240206	11990	-17.43	20230721	5740	72.47	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
91	20240716	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	310	2	3.25	6475293700	655386	134.46	9710	10130	9620	12410	6690	9550	9880.15	1.97	2764	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2595	-9.84	2.34	12	2.49	-1002.00	4210.00	11990	20230721	-17.76	5740	20231031	71.78	10440	-5.56	20240711	6230	58.27	20240206	11990	-17.76	20230721	5740	71.78	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
92	20240716	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	290	2	3.04	5968720780	604142	123.95	9710	10130	9620	12410	6690	9550	9879.69	1.97	3166	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2589	-9.82	2.34	12	2.30	-1002.00	4210.00	11990	20230721	-17.93	5740	20231031	71.43	10440	-5.75	20240711	6230	57.95	20240206	11990	-17.93	20230721	5740	71.43	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
93	20240716	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	310	2	3.25	5572732100	563968	115.71	9710	10130	9620	12410	6690	9550	9881.32	1.97	8218	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2595	-9.84	2.34	12	2.14	-1002.00	4210.00	11990	20230721	-17.76	5740	20231031	71.78	10440	-5.56	20240711	6230	58.27	20240206	11990	-17.76	20230721	5740	71.78	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
94	20240716	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	480	2	5.03	4818691300	488030	100.13	9710	10130	9620	12410	6690	9550	9873.79	1.97	29280	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2639	-10.01	2.38	12	1.85	-1002.00	4210.00	11990	20230721	-16.35	5740	20231031	74.74	10440	-3.93	20240711	6230	61.00	20240206	11990	-16.35	20230721	5740	74.74	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
95	20240716	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	220	2	2.30	3355784740	340573	69.87	9710	10130	9620	12410	6690	9550	9853.39	1.97	-4039	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2571	-9.75	2.32	12	1.29	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10440	-6.42	20240711	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
96	20240716	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	180	2	1.88	2491275780	252801	51.87	9710	10130	9620	12410	6690	9550	9854.75	1.97	-15957	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2560	-9.71	2.31	12	0.96	-1002.00	4210.00	11990	20230721	-18.85	5740	20231031	69.51	10440	-6.80	20240711	6230	56.18	20240206	11990	-18.85	20230721	5740	69.51	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
97	20240716	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	260	2	2.72	237764430	24461	5.02	9710	9810	9620	12410	6690	9550	9720.49	1.97	4290	10083	9816	9583	9316	9083	9700	9200	132	2860	500	6870	10	1	26314876	2581	-9.79	2.33	12	0.09	-1002.00	4210.00	11990	20230721	-18.18	5740	20231031	70.91	10440	-6.03	20240711	6230	57.46	20240206	11990	-18.18	20230721	5740	70.91	20231031	0.30	N	045970	500	131 억	517632	N	N	0	N	N
98	20240715	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-140	5	-1.44	4612386000	483149	64.90	9830	9850	9350	12590	6790	9690	9546.50	1.89	18379	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2513	-9.53	2.27	12	1.84	-1002.00	4210.00	11990	20230721	-20.35	5740	20231031	66.38	10440	-8.52	20240711	6230	53.29	20240206	11990	-20.35	20230721	5740	66.38	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
99	20240715	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	10	2	0.10	4193419390	439653	59.06	9830	9850	9350	12590	6790	9690	9538.02	1.89	18972	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2553	-9.68	2.30	12	1.67	-1002.00	4210.00	11990	20230721	-19.10	5740	20231031	68.99	10440	-7.09	20240711	6230	55.70	20240206	11990	-19.10	20230721	5740	68.99	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
100	20240715	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-180	5	-1.86	3574098950	375500	50.44	9830	9850	9350	12590	6790	9690	9518.24	1.89	24604	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2503	-9.49	2.26	12	1.43	-1002.00	4210.00	11990	20230721	-20.68	5740	20231031	65.68	10440	-8.91	20240711	6230	52.65	20240206	11990	-20.68	20230721	5740	65.68	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
101	20240715	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-250	5	-2.58	3250781940	341259	45.84	9830	9850	9350	12590	6790	9690	9525.85	1.89	26077	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2484	-9.42	2.24	12	1.30	-1002.00	4210.00	11990	20230721	-21.27	5740	20231031	64.46	10440	-9.58	20240711	6230	51.52	20240206	11990	-21.27	20230721	5740	64.46	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
102	20240715	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-160	5	-1.65	2795175740	293059	39.37	9830	9850	9350	12590	6790	9690	9537.93	1.89	25239	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2508	-9.51	2.26	12	1.11	-1002.00	4210.00	11990	20230721	-20.52	5740	20231031	66.03	10440	-8.72	20240711	6230	52.97	20240206	11990	-20.52	20230721	5740	66.03	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
103	20240715	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	-240	5	-2.48	2438695360	255443	34.31	9830	9850	9350	12590	6790	9690	9546.93	1.89	24959	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2487	-9.43	2.24	12	0.97	-1002.00	4210.00	11990	20230721	-21.18	5740	20231031	64.63	10440	-9.48	20240711	6230	51.69	20240206	11990	-21.18	20230721	5740	64.63	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
104	20240715	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	-270	5	-2.79	1662196230	173720	23.34	9830	9850	9350	12590	6790	9690	9568.25	1.89	20226	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2479	-9.40	2.24	12	0.66	-1002.00	4210.00	11990	20230721	-21.43	5740	20231031	64.11	10440	-9.77	20240711	6230	51.20	20240206	11990	-21.43	20230721	5740	64.11	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
105	20240715	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-40	5	-0.41	289950950	29856	4.01	9830	9850	9610	12590	6790	9690	9711.65	1.89	739	10630	10160	9830	9360	9030	9995	9195	132	2900	500	6970	10	1	26314876	2539	-9.63	2.29	12	0.11	-1002.00	4210.00	11990	20230721	-19.52	5740	20231031	68.12	10440	-7.57	20240711	6230	54.90	20240206	11990	-19.52	20230721	5740	68.12	20231031	0.28	N	045970	500	131 억	498402	N	N	0	N	N
106	20240712	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	-340	5	-3.39	7294331100	742065	78.82	9770	10300	9500	13030	7030	10030	9829.89	1.93	-12523	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2550	-9.67	2.30	12	2.82	-1002.00	4210.00	11990	20230721	-19.18	5740	20231031	68.82	10440	-7.18	20240711	6230	55.54	20240206	11990	-19.18	20230721	5740	68.82	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
107	20240712	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	-390	5	-3.89	6453195010	654962	69.57	9770	10300	9500	13030	7030	10030	9852.53	1.93	-13473	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2537	-9.62	2.29	12	2.49	-1002.00	4210.00	11990	20230721	-19.60	5740	20231031	67.94	10440	-7.66	20240711	6230	54.74	20240206	11990	-19.60	20230721	5740	67.94	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
108	20240712	140512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-180	5	-1.79	4730476800	476602	50.62	9770	10300	9680	13030	7030	10030	9925.23	1.93	-12427	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2592	-9.83	2.34	12	1.81	-1002.00	4210.00	11990	20230721	-17.85	5740	20231031	71.60	10440	-5.65	20240711	6230	58.11	20240206	11990	-17.85	20230721	5740	71.60	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
109	20240712	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-130	5	-1.30	4251397130	428050	45.47	9770	10300	9680	13030	7030	10030	9931.80	1.93	-10791	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2605	-9.88	2.35	12	1.63	-1002.00	4210.00	11990	20230721	-17.43	5740	20231031	72.47	10440	-5.17	20240711	6230	58.91	20240206	11990	-17.43	20230721	5740	72.47	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
110	20240712	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-90	5	-0.90	3929315200	395558	42.02	9770	10300	9680	13030	7030	10030	9933.38	1.93	-13566	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2616	-9.92	2.36	12	1.50	-1002.00	4210.00	11990	20230721	-17.10	5740	20231031	73.17	10440	-4.79	20240711	6230	59.55	20240206	11990	-17.10	20230721	5740	73.17	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
111	20240712	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	80	2	0.80	3541946630	356843	37.90	9770	10300	9680	13030	7030	10030	9925.52	1.93	-16666	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2660	-10.09	2.40	12	1.36	-1002.00	4210.00	11990	20230721	-15.68	5740	20231031	76.13	10440	-3.16	20240711	6230	62.28	20240206	11990	-15.68	20230721	5740	76.13	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
112	20240712	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-280	5	-2.79	1766383730	180527	19.18	9770	9980	9680	13030	7030	10030	9783.37	1.93	-10633	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2566	-9.73	2.32	12	0.69	-1002.00	4210.00	11990	20230721	-18.68	5740	20231031	69.86	10440	-6.61	20240711	6230	56.50	20240206	11990	-18.68	20230721	5740	69.86	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
113	20240712	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	-170	5	-1.69	344219910	34950	3.71	9770	9980	9720	13030	7030	10030	9844.14	1.93	-6185	10830	10430	10040	9640	9250	10235	9445	132	3000	500	7220	10	1	26314876	2595	-9.84	2.34	12	0.13	-1002.00	4210.00	11990	20230721	-17.76	5740	20231031	71.78	10440	-5.56	20240711	6230	58.27	20240206	11990	-17.76	20230721	5740	71.78	20231031	0.27	N	045970	500	131 억	508900	N	N	0	N	N
114	20240711	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-20	5	-0.20	9405807110	933555	89.47	10170	10440	9650	13060	7040	10050	10075.29	2.01	-21125	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2639	-10.01	2.38	12	3.55	-1002.00	4210.00	11990	20230721	-16.35	5740	20231031	74.74	10440	-3.93	20240711	6230	61.00	20240206	11990	-16.35	20230721	5740	74.74	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
115	20240711	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-120	5	-1.19	9045970510	897613	86.02	10170	10440	9650	13060	7040	10050	10077.82	2.01	-13674	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2613	-9.91	2.36	12	3.41	-1002.00	4210.00	11990	20230721	-17.18	5740	20231031	73.00	10440	-4.89	20240711	6230	59.39	20240206	11990	-17.18	20230721	5740	73.00	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
116	20240711	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-150	5	-1.49	8534241270	846066	81.08	10170	10440	9650	13060	7040	10050	10086.99	2.01	-4426	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2605	-9.88	2.35	12	3.22	-1002.00	4210.00	11990	20230721	-17.43	5740	20231031	72.47	10440	-5.17	20240711	6230	58.91	20240206	11990	-17.43	20230721	5740	72.47	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
117	20240711	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-110	5	-1.09	7564139700	747915	71.68	10170	10440	9650	13060	7040	10050	10113.67	2.01	-3442	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2616	-9.92	2.36	12	2.84	-1002.00	4210.00	11990	20230721	-17.10	5740	20231031	73.17	10440	-4.79	20240711	6230	59.55	20240206	11990	-17.10	20230721	5740	73.17	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
118	20240711	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	90	2	0.90	6691789610	660621	63.31	10170	10440	9650	13060	7040	10050	10129.60	2.01	14332	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2668	-10.12	2.41	12	2.51	-1002.00	4210.00	11990	20230721	-15.43	5740	20231031	76.66	10440	-2.87	20240711	6230	62.76	20240206	11990	-15.43	20230721	5740	76.66	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
119	20240711	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	10	2	0.10	6238592520	615845	59.02	10170	10440	9650	13060	7040	10050	10130.19	2.01	17908	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2647	-10.04	2.39	12	2.34	-1002.00	4210.00	11990	20230721	-16.10	5740	20231031	75.26	10440	-3.64	20240711	6230	61.48	20240206	11990	-16.10	20230721	5740	75.26	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
120	20240711	100506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	140	2	1.39	2971971290	297703	28.53	10170	10190	9650	13060	7040	10050	9982.91	2.01	-1363	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2681	-10.17	2.42	12	1.13	-1002.00	4210.00	11990	20230721	-15.01	5740	20231031	77.53	10280	-0.88	20240701	6230	63.56	20240206	11990	-15.01	20230721	5740	77.53	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
121	20240711	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-50	5	-0.50	564383340	56973	5.46	10170	10170	9650	13060	7040	10050	9905.00	2.01	2928	10563	10306	9983	9726	9403	10145	9565	132	3010	500	7230	10	1	26314876	2631	-9.98	2.38	12	0.22	-1002.00	4210.00	11990	20230721	-16.60	5740	20231031	74.22	10280	-2.72	20240701	6230	60.51	20240206	11990	-16.60	20230721	5740	74.22	20231031	0.27	N	045970	500	131 억	530242	N	N	0	N	N
122	20240710	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	10291186850	1030913	73.15	10230	10240	9660	13070	7050	10060	9982.39	2.55	-142944	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2645	-10.03	2.39	12	3.92	-1002.00	4210.00	11990	20230721	-16.18	5740	20231031	75.09	10280	-2.24	20240701	6230	61.32	20240206	11990	-16.18	20230721	5740	75.09	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
123	20240710	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-20	5	-0.20	9837864000	985771	69.94	10230	10240	9660	13070	7050	10060	9979.87	2.55	-145602	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2642	-10.02	2.38	12	3.75	-1002.00	4210.00	11990	20230721	-16.26	5740	20231031	74.91	10280	-2.33	20240701	6230	61.16	20240206	11990	-16.26	20230721	5740	74.91	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
124	20240710	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	9147337060	917121	65.07	10230	10240	9660	13070	7050	10060	9973.97	2.55	-139378	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2645	-10.03	2.39	12	3.49	-1002.00	4210.00	11990	20230721	-16.18	5740	20231031	75.09	10280	-2.24	20240701	6230	61.32	20240206	11990	-16.18	20230721	5740	75.09	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
125	20240710	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	30	2	0.30	8394272860	841936	59.74	10230	10240	9660	13070	7050	10060	9970.20	2.55	-115093	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2655	-10.07	2.40	12	3.20	-1002.00	4210.00	11990	20230721	-15.85	5740	20231031	75.78	10280	-1.85	20240701	6230	61.96	20240206	11990	-15.85	20230721	5740	75.78	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
126	20240710	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-270	5	-2.68	5522685340	556506	39.49	10230	10240	9660	13070	7050	10060	9923.86	2.55	-110412	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2576	-9.77	2.33	12	2.11	-1002.00	4210.00	11990	20230721	-18.35	5740	20231031	70.56	10280	-4.77	20240701	6230	57.14	20240206	11990	-18.35	20230721	5740	70.56	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
127	20240710	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-160	5	-1.59	3701089520	370176	26.27	10230	10240	9860	13070	7050	10060	9998.19	2.55	-91852	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2605	-9.88	2.35	12	1.41	-1002.00	4210.00	11990	20230721	-17.43	5740	20231031	72.47	10280	-3.70	20240701	6230	58.91	20240206	11990	-17.43	20230721	5740	72.47	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
128	20240710	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-100	5	-0.99	3156255180	315293	22.37	10230	10240	9860	13070	7050	10060	10010.55	2.55	-80560	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2621	-9.94	2.37	12	1.20	-1002.00	4210.00	11990	20230721	-16.93	5740	20231031	73.52	10280	-3.11	20240701	6230	59.87	20240206	11990	-16.93	20230721	5740	73.52	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
129	20240710	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-190	5	-1.89	1222763200	121598	8.63	10230	10240	9860	13070	7050	10060	10055.78	2.55	-61927	10533	10296	9893	9656	9253	10415	9775	132	3010	500	7240	10	1	26314876	2597	-9.85	2.34	12	0.46	-1002.00	4210.00	11990	20230721	-17.68	5740	20231031	71.95	10280	-3.99	20240701	6230	58.43	20240206	11990	-17.68	20230721	5740	71.95	20231031	0.28	N	045970	500	131 억	671067	N	N	0	N	N
130	20240709	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	780	2	8.41	13841861650	1394874	294.97	9560	10130	9490	12060	6500	9280	9923.20	2.02	147362	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2647	-10.04	2.39	12	5.30	-1002.00	4210.00	11990	20230721	-16.10	5740	20231031	75.26	10280	-2.14	20240701	6230	61.48	20240206	11990	-16.10	20230721	5740	75.26	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
131	20240709	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	620	2	6.68	12948609890	1305449	276.06	9560	10130	9490	12060	6500	9280	9918.89	2.02	164114	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2605	-9.88	2.35	12	4.96	-1002.00	4210.00	11990	20230721	-17.43	5740	20231031	72.47	10280	-3.70	20240701	6230	58.91	20240206	11990	-17.43	20230721	5740	72.47	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
132	20240709	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	580	2	6.25	12119697800	1221626	258.33	9560	10130	9490	12060	6500	9280	9920.96	2.02	170413	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2595	-9.84	2.34	12	4.64	-1002.00	4210.00	11990	20230721	-17.76	5740	20231031	71.78	10280	-4.09	20240701	6230	58.27	20240206	11990	-17.76	20230721	5740	71.78	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
133	20240709	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	820	2	8.84	11232145290	1132476	239.48	9560	10130	9490	12060	6500	9280	9918.22	2.02	185812	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2658	-10.08	2.40	12	4.30	-1002.00	4210.00	11990	20230721	-15.76	5740	20231031	75.96	10280	-1.75	20240701	6230	62.12	20240206	11990	-15.76	20230721	5740	75.96	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
134	20240709	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	580	2	6.25	8095599270	819178	173.23	9560	10090	9490	12060	6500	9280	9882.59	2.02	46267	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2595	-9.84	2.34	12	3.11	-1002.00	4210.00	11990	20230721	-17.76	5740	20231031	71.78	10280	-4.09	20240701	6230	58.27	20240206	11990	-17.76	20230721	5740	71.78	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
135	20240709	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	630	2	6.79	7749765440	784122	165.82	9560	10090	9490	12060	6500	9280	9883.37	2.02	50766	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2608	-9.89	2.35	12	2.98	-1002.00	4210.00	11990	20230721	-17.35	5740	20231031	72.65	10280	-3.60	20240701	6230	59.07	20240206	11990	-17.35	20230721	5740	72.65	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
136	20240709	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	680	2	7.33	6753062360	683052	144.44	9560	10090	9490	12060	6500	9280	9886.60	2.02	60323	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2621	-9.94	2.37	12	2.60	-1002.00	4210.00	11990	20230721	-16.93	5740	20231031	73.52	10280	-3.11	20240701	6230	59.87	20240206	11990	-16.93	20230721	5740	73.52	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
137	20240709	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	630	2	6.79	1661649130	169659	35.88	9560	9990	9490	12060	6500	9280	9794.05	2.02	4623	9753	9516	9283	9046	8813	9635	9165	132	2780	500	6680	10	1	26314876	2608	-9.89	2.35	12	0.64	-1002.00	4210.00	11990	20230721	-17.35	5740	20231031	72.65	10280	-3.60	20240701	6230	59.07	20240206	11990	-17.35	20230721	5740	72.65	20231031	0.27	N	045970	500	131 억	531955	N	N	0	N	N
138	20240708	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	220	2	2.43	4374291300	469395	62.31	9200	9520	9050	11770	6350	9060	9319.11	1.88	36559	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2442	-9.26	2.20	12	1.78	-1002.00	4210.00	11990	20230721	-22.60	5740	20231031	61.67	10280	-9.73	20240701	6230	48.96	20240206	11990	-22.60	20230721	5740	61.67	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
139	20240708	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	250	2	2.76	4027370280	431947	57.34	9200	9520	9050	11770	6350	9060	9323.76	1.88	34300	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2450	-9.29	2.21	12	1.64	-1002.00	4210.00	11990	20230721	-22.35	5740	20231031	62.20	10280	-9.44	20240701	6230	49.44	20240206	11990	-22.35	20230721	5740	62.20	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
140	20240708	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	350	2	3.86	3808141800	408466	54.22	9200	9520	9050	11770	6350	9060	9323.03	1.88	40277	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2476	-9.39	2.24	12	1.55	-1002.00	4210.00	11990	20230721	-21.52	5740	20231031	63.94	10280	-8.46	20240701	6230	51.04	20240206	11990	-21.52	20230721	5740	63.94	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
141	20240708	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	400	2	4.42	3466507430	371945	49.37	9200	9520	9050	11770	6350	9060	9319.95	1.88	38781	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2489	-9.44	2.25	12	1.41	-1002.00	4210.00	11990	20230721	-21.10	5740	20231031	64.81	10280	-7.98	20240701	6230	51.85	20240206	11990	-21.10	20230721	5740	64.81	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
142	20240708	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	360	2	3.97	2858367260	307492	40.82	9200	9500	9050	11770	6350	9060	9295.75	1.88	24030	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2479	-9.40	2.24	12	1.17	-1002.00	4210.00	11990	20230721	-21.43	5740	20231031	64.11	10280	-8.37	20240701	6230	51.20	20240206	11990	-21.43	20230721	5740	64.11	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
143	20240708	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	230	2	2.54	1819573950	197198	26.18	9200	9350	9050	11770	6350	9060	9227.14	1.88	-2368	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2445	-9.27	2.21	12	0.75	-1002.00	4210.00	11990	20230721	-22.52	5740	20231031	61.85	10280	-9.63	20240701	6230	49.12	20240206	11990	-22.52	20230721	5740	61.85	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
144	20240708	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	200	2	2.21	1320494100	143501	19.05	9200	9350	9050	11770	6350	9060	9201.99	1.88	-2672	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2437	-9.24	2.20	12	0.55	-1002.00	4210.00	11990	20230721	-22.77	5740	20231031	61.32	10280	-9.92	20240701	6230	48.64	20240206	11990	-22.77	20230721	5740	61.32	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
145	20240708	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	270	2	2.98	149276670	16123	2.14	9200	9340	9150	11770	6350	9060	9258.62	1.88	-1448	10286	9672	9256	8642	8226	9465	8435	132	2710	500	6520	10	1	26314876	2455	-9.31	2.22	12	0.06	-1002.00	4210.00	11990	20230721	-22.19	5740	20231031	62.54	10280	-9.24	20240701	6230	49.76	20240206	11990	-22.19	20230721	5740	62.54	20231031	0.27	N	045970	500	131 억	493694	N	N	0	N	N
146	20240705	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-560	5	-5.82	7048114020	747008	144.01	9800	9870	8840	12500	6740	9620	9436.32	1.99	-29906	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2384	-9.04	2.15	12	2.84	-1002.00	4210.00	11990	20230721	-24.44	5740	20231031	57.84	10280	-11.87	20240701	6230	45.43	20240206	11990	-24.44	20230721	5740	57.84	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
147	20240705	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	-430	5	-4.47	6334754140	668325	128.84	9800	9870	9140	12500	6740	9620	9478.54	1.99	-31147	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2418	-9.17	2.18	12	2.54	-1002.00	4210.00	11990	20230721	-23.35	5740	20231031	60.10	10280	-10.60	20240701	6230	47.51	20240206	11990	-23.35	20230721	5740	60.10	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
148	20240705	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-260	5	-2.70	5409935190	568581	109.61	9800	9870	9250	12500	6740	9620	9514.79	1.99	-23108	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2463	-9.34	2.22	12	2.16	-1002.00	4210.00	11990	20230721	-21.93	5740	20231031	63.07	10280	-8.95	20240701	6230	50.24	20240206	11990	-21.93	20230721	5740	63.07	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
149	20240705	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-180	5	-1.87	5083459090	533759	102.90	9800	9870	9250	12500	6740	9620	9523.87	1.99	-21843	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2484	-9.42	2.24	12	2.03	-1002.00	4210.00	11990	20230721	-21.27	5740	20231031	64.46	10280	-8.17	20240701	6230	51.52	20240206	11990	-21.27	20230721	5740	64.46	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
150	20240705	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-110	5	-1.14	4815714140	505520	97.45	9800	9870	9250	12500	6740	9620	9526.25	1.99	-19574	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2503	-9.49	2.26	12	1.92	-1002.00	4210.00	11990	20230721	-20.68	5740	20231031	65.68	10280	-7.49	20240701	6230	52.65	20240206	11990	-20.68	20230721	5740	65.68	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
151	20240705	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-20	5	-0.21	4062818000	426549	82.23	9800	9870	9250	12500	6740	9620	9524.84	1.99	-25118	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2526	-9.58	2.28	12	1.62	-1002.00	4210.00	11990	20230721	-19.93	5740	20231031	67.25	10280	-6.61	20240701	6230	54.09	20240206	11990	-19.93	20230721	5740	67.25	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
152	20240705	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	-210	5	-2.18	1742774660	183769	35.43	9800	9870	9330	12500	6740	9620	9483.46	1.99	-6094	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2476	-9.39	2.24	12	0.70	-1002.00	4210.00	11990	20230721	-21.52	5740	20231031	63.94	10280	-8.46	20240701	6230	51.04	20240206	11990	-21.52	20230721	5740	63.94	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
153	20240705	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-20	5	-0.21	365579300	37452	7.22	9800	9870	9600	12500	6740	9620	9761.50	1.99	-15157	10020	9820	9540	9340	9060	9920	9440	132	2880	500	6920	10	1	26314876	2526	-9.58	2.28	12	0.14	-1002.00	4210.00	11990	20230721	-19.93	5740	20231031	67.25	10280	-6.61	20240701	6230	54.09	20240206	11990	-19.93	20230721	5740	67.25	20231031	0.28	N	045970	500	131 억	523543	N	N	1	N	N
154	20240704	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	-30	5	-0.31	4867423930	513407	128.86	9490	9740	9260	12540	6760	9650	9480.12	1.88	28797	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2531	-9.60	2.29	12	1.95	-1002.00	4210.00	11990	20230721	-19.77	5740	20231031	67.60	10280	-6.42	20240701	6230	54.41	20240206	11990	-19.77	20230721	5740	67.60	20231031	0.28	N	045970	500	131 억	494433	N	N	1	N	N
155	20240704	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-100	5	-1.04	4611444140	486648	122.15	9490	9740	9260	12540	6760	9650	9475.44	1.88	30872	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2513	-9.53	2.27	12	1.85	-1002.00	4210.00	11990	20230721	-20.35	5740	20231031	66.38	10280	-7.10	20240701	6230	53.29	20240206	11990	-20.35	20230721	5740	66.38	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
156	20240704	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-150	5	-1.55	4108498310	433951	108.92	9490	9740	9260	12540	6760	9650	9467.08	1.88	34094	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2500	-9.48	2.26	12	1.65	-1002.00	4210.00	11990	20230721	-20.77	5740	20231031	65.51	10280	-7.59	20240701	6230	52.49	20240206	11990	-20.77	20230721	5740	65.51	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
157	20240704	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-340	5	-3.52	3482317360	367171	92.16	9490	9740	9280	12540	6760	9650	9483.57	1.88	24439	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2450	-9.29	2.21	12	1.40	-1002.00	4210.00	11990	20230721	-22.35	5740	20231031	62.20	10280	-9.44	20240701	6230	49.44	20240206	11990	-22.35	20230721	5740	62.20	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
158	20240704	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	-180	5	-1.87	2663001130	279636	70.19	9490	9740	9360	12540	6760	9650	9522.48	1.88	31637	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2492	-9.45	2.25	12	1.06	-1002.00	4210.00	11990	20230721	-21.02	5740	20231031	64.98	10280	-7.88	20240701	6230	52.01	20240206	11990	-21.02	20230721	5740	64.98	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
159	20240704	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-120	5	-1.24	2408341530	252758	63.44	9490	9740	9360	12540	6760	9650	9527.59	1.88	34105	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2508	-9.51	2.26	12	0.96	-1002.00	4210.00	11990	20230721	-20.52	5740	20231031	66.03	10280	-7.30	20240701	6230	52.97	20240206	11990	-20.52	20230721	5740	66.03	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
160	20240704	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-170	5	-1.76	1555030090	162227	40.72	9490	9740	9460	12540	6760	9650	9584.97	1.88	23941	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2495	-9.46	2.25	12	0.62	-1002.00	4210.00	11990	20230721	-20.93	5740	20231031	65.16	10280	-7.78	20240701	6230	52.17	20240206	11990	-20.93	20230721	5740	65.16	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
161	20240704	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	0	3	0.00	290006200	30268	7.60	9490	9690	9490	12540	6760	9650	9578.04	1.88	1231	10230	9940	9750	9460	9270	9845	9365	132	2890	500	6940	10	1	26314876	2539	-9.63	2.29	12	0.12	-1002.00	4210.00	11990	20230721	-19.52	5740	20231031	68.12	10280	-6.13	20240701	6230	54.90	20240206	11990	-19.52	20230721	5740	68.12	20231031	0.28	N	045970	500	131 억	494433	N	N	0	N	N
162	20240703	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-310	5	-3.11	3796923110	390216	53.25	9990	10040	9560	12940	6980	9960	9730.23	1.87	2474	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2539	-9.63	2.29	12	1.48	-1002.00	4210.00	11990	20230721	-19.52	5740	20231031	68.12	10280	-6.13	20240701	6230	54.90	20240206	11990	-19.52	20230721	5740	68.12	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
163	20240703	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-300	5	-3.01	3553101840	364987	49.81	9990	10040	9560	12940	6980	9960	9734.66	1.87	5415	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2542	-9.64	2.29	12	1.39	-1002.00	4210.00	11990	20230721	-19.43	5740	20231031	68.29	10280	-6.03	20240701	6230	55.06	20240206	11990	-19.43	20230721	5740	68.29	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
164	20240703	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-280	5	-2.81	3158386890	324201	44.24	9990	10040	9560	12940	6980	9960	9741.83	1.87	3739	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2547	-9.66	2.30	12	1.23	-1002.00	4210.00	11990	20230721	-19.27	5740	20231031	68.64	10280	-5.84	20240701	6230	55.38	20240206	11990	-19.27	20230721	5740	68.64	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
165	20240703	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	-340	5	-3.41	2788374610	285848	39.01	9990	10040	9560	12940	6980	9960	9754.49	1.87	5466	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2531	-9.60	2.29	12	1.09	-1002.00	4210.00	11990	20230721	-19.77	5740	20231031	67.60	10280	-6.42	20240701	6230	54.41	20240206	11990	-19.77	20230721	5740	67.60	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
166	20240703	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	-270	5	-2.71	2496368970	255615	34.88	9990	10040	9560	12940	6980	9960	9765.86	1.87	4548	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2550	-9.67	2.30	12	0.97	-1002.00	4210.00	11990	20230721	-19.18	5740	20231031	68.82	10280	-5.74	20240701	6230	55.54	20240206	11990	-19.18	20230721	5740	68.82	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
167	20240703	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-300	5	-3.01	2140989980	218903	29.87	9990	10040	9560	12940	6980	9960	9780.25	1.87	3203	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2542	-9.64	2.29	12	0.83	-1002.00	4210.00	11990	20230721	-19.43	5740	20231031	68.29	10280	-6.03	20240701	6230	55.06	20240206	11990	-19.43	20230721	5740	68.29	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
168	20240703	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-210	5	-2.11	1459549610	148186	20.22	9990	10040	9620	12940	6980	9960	9849.18	1.87	139	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2566	-9.73	2.32	12	0.56	-1002.00	4210.00	11990	20230721	-18.68	5740	20231031	69.86	10280	-5.16	20240701	6230	56.50	20240206	11990	-18.68	20230721	5740	69.86	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
169	20240703	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	-40	5	-0.40	316587510	31735	4.33	9990	10040	9920	12940	6980	9960	9976.15	1.87	-5565	10386	10172	9886	9672	9386	10030	9530	132	2980	500	7170	10	1	26314876	2610	-9.90	2.36	12	0.12	-1002.00	4210.00	11990	20230721	-17.26	5740	20231031	72.82	10280	-3.50	20240701	6230	59.23	20240206	11990	-17.26	20230721	5740	72.82	20231031	0.27	N	045970	500	131 억	492038	N	N	0	N	N
170	20240702	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-220	5	-2.16	7137920690	728279	76.46	10040	10100	9600	13230	7130	10180	9800.53	2.19	-84691	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2621	-9.94	2.37	12	2.77	-1002.00	4210.00	11990	20230721	-16.93	5740	20231031	73.52	10280	-3.11	20240701	6230	59.87	20240206	11990	-16.93	20230721	5740	73.52	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
171	20240702	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-310	5	-3.05	6831195800	697368	73.21	10040	10100	9600	13230	7130	10180	9795.63	2.19	-79194	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2597	-9.85	2.34	12	2.65	-1002.00	4210.00	11990	20230721	-17.68	5740	20231031	71.95	10280	-3.99	20240701	6230	58.43	20240206	11990	-17.68	20230721	5740	71.95	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
172	20240702	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-370	5	-3.63	6073075960	620494	65.14	10040	10100	9600	13230	7130	10180	9787.42	2.19	-66462	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2581	-9.79	2.33	12	2.36	-1002.00	4210.00	11990	20230721	-18.18	5740	20231031	70.91	10280	-4.57	20240701	6230	57.46	20240206	11990	-18.18	20230721	5740	70.91	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
173	20240702	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	-460	5	-4.52	5336202280	544459	57.16	10040	10100	9620	13230	7130	10180	9800.86	2.19	-63784	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2558	-9.70	2.31	12	2.07	-1002.00	4210.00	11990	20230721	-18.93	5740	20231031	69.34	10280	-5.45	20240701	6230	56.02	20240206	11990	-18.93	20230721	5740	69.34	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
174	20240702	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-450	5	-4.42	4680600000	476712	50.05	10040	10100	9660	13230	7130	10180	9818.43	2.19	-56755	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2560	-9.71	2.31	12	1.81	-1002.00	4210.00	11990	20230721	-18.85	5740	20231031	69.51	10280	-5.35	20240701	6230	56.18	20240206	11990	-18.85	20230721	5740	69.51	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
175	20240702	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-370	5	-3.63	4172098900	424624	44.58	10040	10100	9660	13230	7130	10180	9825.31	2.19	-46377	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2581	-9.79	2.33	12	1.61	-1002.00	4210.00	11990	20230721	-18.18	5740	20231031	70.91	10280	-4.57	20240701	6230	57.46	20240206	11990	-18.18	20230721	5740	70.91	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
176	20240702	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-410	5	-4.03	3292151790	334650	35.13	10040	10100	9660	13230	7130	10180	9837.49	2.19	-30684	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2571	-9.75	2.32	12	1.27	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10280	-4.96	20240701	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
177	20240702	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-210	5	-2.06	323173650	32311	3.39	10040	10100	9940	13230	7130	10180	10001.42	2.19	-7133	10500	10340	10120	9960	9740	10420	10040	132	3050	500	7320	10	1	26314876	2624	-9.95	2.37	12	0.12	-1002.00	4210.00	11990	20230721	-16.85	5740	20231031	73.69	10280	-3.02	20240701	6230	60.03	20240206	11990	-16.85	20230721	5740	73.69	20231031	0.28	N	045970	500	131 억	575502	N	N	0	N	N
178	20240701	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	400	2	4.09	9558729900	949106	205.40	9970	10280	9900	12710	6850	9780	10071.30	2.19	1552	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2679	-10.16	2.42	12	3.61	-1002.00	4210.00	11990	20230721	-15.10	5740	20231031	77.35	10280	-0.97	20240701	6230	63.40	20240206	11990	-15.10	20230721	5740	77.35	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
179	20240701	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	240	2	2.45	8994281940	893267	193.31	9970	10280	9900	12710	6850	9780	10069.45	2.19	12527	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2637	-10.00	2.38	12	3.39	-1002.00	4210.00	11990	20230721	-16.43	5740	20231031	74.56	10280	-2.53	20240701	6230	60.83	20240206	11990	-16.43	20230721	5740	74.56	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
180	20240701	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	350	2	3.58	8193846400	813511	176.05	9970	10280	9900	12710	6850	9780	10072.73	2.19	10032	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2666	-10.11	2.41	12	3.09	-1002.00	4210.00	11990	20230721	-15.51	5740	20231031	76.48	10280	-1.46	20240701	6230	62.60	20240206	11990	-15.51	20230721	5740	76.48	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
181	20240701	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	320	2	3.27	7285812110	723855	156.65	9970	10280	9900	12710	6850	9780	10065.87	2.19	11102	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2658	-10.08	2.40	12	2.75	-1002.00	4210.00	11990	20230721	-15.76	5740	20231031	75.96	10280	-1.75	20240701	6230	62.12	20240206	11990	-15.76	20230721	5740	75.96	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
182	20240701	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	250	2	2.56	6466579640	642240	138.99	9970	10280	9900	12710	6850	9780	10069.45	2.19	13256	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2639	-10.01	2.38	12	2.44	-1002.00	4210.00	11990	20230721	-16.35	5740	20231031	74.74	10280	-2.43	20240701	6230	61.00	20240206	11990	-16.35	20230721	5740	74.74	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
183	20240701	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	280	2	2.86	6162457740	611986	132.44	9970	10280	9900	12710	6850	9780	10070.30	2.19	20865	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2647	-10.04	2.39	12	2.33	-1002.00	4210.00	11990	20230721	-16.10	5740	20231031	75.26	10280	-2.14	20240701	6230	61.48	20240206	11990	-16.10	20230721	5740	75.26	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
184	20240701	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	230	2	2.35	5331877390	529059	114.49	9970	10280	9900	12710	6850	9780	10078.87	2.19	24327	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2634	-9.99	2.38	12	2.01	-1002.00	4210.00	11990	20230721	-16.51	5740	20231031	74.39	10280	-2.63	20240701	6230	60.67	20240206	11990	-16.51	20230721	5740	74.39	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N
185	20240701	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	210	2	2.15	886851330	88916	19.24	9970	10050	9900	12710	6850	9780	9977.29	2.19	-5366	10180	9980	9760	9560	9340	10080	9660	132	2930	500	7040	10	1	26314876	2629	-9.97	2.37	12	0.34	-1002.00	4210.00	11990	20230721	-16.68	5740	20231031	74.04	10050	-0.60	20240701	6230	60.35	20240206	11990	-16.68	20230721	5740	74.04	20231031	0.27	N	045970	500	131 억	575299	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History