KissMeData/045390/price/prices-20240701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	20	2	0.65	1466533105	475125	49.62	3090	3135	3055	4030	2170	3100	3086.53	4.89	55835	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2199	20.39	1.80	12	0.67	153.00	1730.00	3970	20231123	-21.41	2940	20230726	6.12	3615	-13.69	20240125	2975	4.87	20240628	3970	-21.41	20231123	2950	5.76	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
3	20240731	150520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	10	2	0.32	1395269835	452262	47.23	3090	3135	3055	4030	2170	3100	3085.09	4.89	56021	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2192	20.33	1.80	12	0.64	153.00	1730.00	3970	20231123	-21.66	2940	20230726	5.78	3615	-13.97	20240125	2975	4.54	20240628	3970	-21.66	20231123	2950	5.42	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
4	20240731	140523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-25	5	-0.81	1092290250	353650	36.93	3090	3135	3060	4030	2170	3100	3088.62	4.89	43792	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2167	20.10	1.78	12	0.50	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2950	4.24	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
5	20240731	130521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-5	5	-0.16	856192675	277083	28.94	3090	3135	3060	4030	2170	3100	3090.02	4.89	35676	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2181	20.23	1.79	12	0.39	153.00	1730.00	3970	20231123	-22.04	2940	20230726	5.27	3615	-14.38	20240125	2975	4.03	20240628	3970	-22.04	20231123	2950	4.92	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
6	20240731	120523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	0	3	0.00	726373060	235094	24.55	3090	3135	3060	4030	2170	3100	3089.71	4.89	15574	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2185	20.26	1.79	12	0.33	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2950	5.08	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
7	20240731	110521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-10	5	-0.32	578467235	187298	19.56	3090	3135	3060	4030	2170	3100	3088.49	4.89	7707	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2178	20.20	1.79	12	0.27	153.00	1730.00	3970	20231123	-22.17	2940	20230726	5.10	3615	-14.52	20240125	2975	3.87	20240628	3970	-22.17	20231123	2950	4.75	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
8	20240731	100521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	15	2	0.48	441104995	142987	14.93	3090	3135	3060	4030	2170	3100	3084.93	4.89	-1857	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2195	20.36	1.80	12	0.20	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2950	5.59	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
9	20240731	090515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-15	5	-0.48	85738335	27716	2.89	3090	3135	3085	4030	2170	3100	3093.46	4.89	5824	3286	3192	3136	3042	2986	3165	3015	71	930	100	2290	5	1	70473377	2174	20.16	1.78	12	0.04	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2950	4.58	20230817	4.89	N	045390	100	71 억	3444975	N	N	0	N	N
10	20240730	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-140	5	-4.32	2984308690	954066	161.57	3215	3230	3080	4210	2270	3240	3128.03	5.00	-82401	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2185	20.26	1.79	12	1.35	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2950	5.08	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
11	20240730	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-135	5	-4.17	2891395380	924100	156.50	3215	3230	3080	4210	2270	3240	3128.88	5.00	-90022	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2188	20.29	1.79	12	1.31	153.00	1730.00	3970	20231123	-21.79	2940	20230726	5.61	3615	-14.11	20240125	2975	4.37	20240628	3970	-21.79	20231123	2950	5.25	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
12	20240730	140509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-155	5	-4.78	2565989015	819028	138.70	3215	3230	3080	4210	2270	3240	3132.97	5.00	-74805	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2174	20.16	1.78	12	1.16	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2950	4.58	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
13	20240730	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-155	5	-4.78	2269849750	723027	122.44	3215	3230	3085	4210	2270	3240	3139.37	5.00	-51800	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2174	20.16	1.78	12	1.03	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2950	4.58	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
14	20240730	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-130	5	-4.01	1886797630	599278	101.49	3215	3230	3105	4210	2270	3240	3148.45	5.00	-31264	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2192	20.33	1.80	12	0.85	153.00	1730.00	3970	20231123	-21.66	2940	20230726	5.78	3615	-13.97	20240125	2975	4.54	20240628	3970	-21.66	20231123	2950	5.42	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
15	20240730	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-120	5	-3.70	1408921625	445796	75.50	3215	3230	3120	4210	2270	3240	3160.46	5.00	-22925	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2199	20.39	1.80	12	0.63	153.00	1730.00	3970	20231123	-21.41	2940	20230726	6.12	3615	-13.69	20240125	2975	4.87	20240628	3970	-21.41	20231123	2950	5.76	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
16	20240730	100514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	-85	5	-2.62	851852070	267991	45.38	3215	3230	3145	4210	2270	3240	3178.66	5.00	-51348	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2223	20.62	1.82	12	0.38	153.00	1730.00	3970	20231123	-20.53	2940	20230726	7.31	3615	-12.72	20240125	2975	6.05	20240628	3970	-20.53	20231123	2950	6.95	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
17	20240730	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3210	-30	5	-0.93	55077390	17150	2.90	3215	3230	3200	4210	2270	3240	3211.51	5.00	1791	3283	3261	3228	3206	3173	3245	3190	71	970	100	2390	5	1	70473377	2262	20.98	1.86	12	0.02	153.00	1730.00	3970	20231123	-19.14	2940	20230726	9.18	3615	-11.20	20240125	2975	7.90	20240628	3970	-19.14	20231123	2950	8.81	20230817	4.90	N	045390	100	71 억	3526648	N	N	0	N	N
18	20240729	160509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	-5	5	-0.15	1877485805	581677	110.85	3245	3250	3195	4215	2275	3245	3227.66	5.05	-20327	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2283	21.18	1.87	12	0.83	153.00	1730.00	3970	20231123	-18.39	2940	20230726	10.20	3615	-10.37	20240125	2975	8.91	20240628	3970	-18.39	20231123	2950	9.83	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
19	20240729	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3245	0	3	0.00	1761729890	545894	104.04	3245	3250	3195	4215	2275	3245	3227.21	5.05	-23104	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2287	21.21	1.88	12	0.77	153.00	1730.00	3970	20231123	-18.26	2940	20230726	10.37	3615	-10.24	20240125	2975	9.08	20240628	3970	-18.26	20231123	2950	10.00	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
20	20240729	140516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3230	-15	5	-0.46	1501713225	465479	88.71	3245	3250	3195	4215	2275	3245	3226.13	5.05	-51763	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2276	21.11	1.87	12	0.66	153.00	1730.00	3970	20231123	-18.64	2940	20230726	9.86	3615	-10.65	20240125	2975	8.57	20240628	3970	-18.64	20231123	2950	9.49	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
21	20240729	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	-20	5	-0.62	1265445195	392252	74.75	3245	3250	3195	4215	2275	3245	3226.05	5.05	-72033	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2273	21.08	1.86	12	0.56	153.00	1730.00	3970	20231123	-18.77	2940	20230726	9.69	3615	-10.79	20240125	2975	8.40	20240628	3970	-18.77	20231123	2950	9.32	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
22	20240729	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	-30	5	-0.92	1176041040	364499	69.47	3245	3250	3195	4215	2275	3245	3226.41	5.05	-72664	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2266	21.01	1.86	12	0.52	153.00	1730.00	3970	20231123	-19.02	2940	20230726	9.35	3615	-11.07	20240125	2975	8.07	20240628	3970	-19.02	20231123	2950	8.98	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
23	20240729	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	-25	5	-0.77	1107843880	343289	65.42	3245	3250	3195	4215	2275	3245	3227.09	5.05	-71653	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2269	21.05	1.86	12	0.49	153.00	1730.00	3970	20231123	-18.89	2940	20230726	9.52	3615	-10.93	20240125	2975	8.24	20240628	3970	-18.89	20231123	2950	9.15	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
24	20240729	100510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3235	-10	5	-0.31	879788860	272542	51.94	3245	3250	3195	4215	2275	3245	3228.02	5.05	-60714	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2280	21.14	1.87	12	0.39	153.00	1730.00	3970	20231123	-18.51	2940	20230726	10.03	3615	-10.51	20240125	2975	8.74	20240628	3970	-18.51	20231123	2950	9.66	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
25	20240729	090508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	-30	5	-0.92	127252375	39361	7.50	3245	3250	3215	4215	2275	3245	3232.64	5.05	-20170	3295	3270	3225	3200	3155	3282	3212	71	970	100	2400	5	1	70473377	2266	21.01	1.86	12	0.06	153.00	1730.00	3970	20231123	-19.02	2940	20230726	9.35	3615	-11.07	20240125	2975	8.07	20240628	3970	-19.02	20231123	2950	8.98	20230817	5.04	N	045390	100	71 억	3561919	N	N	0	N	N
26	20240726	160500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3245	30	2	0.93	1633879555	508302	41.02	3225	3250	3180	4175	2255	3215	3214.37	5.07	-8261	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2287	21.21	1.88	12	0.72	153.00	1730.00	3970	20231123	-18.26	2940	20230726	10.37	3615	-10.24	20240125	2975	9.08	20240628	3970	-18.26	20231123	2940	10.37	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
27	20240726	150506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	25	2	0.78	1499172700	466760	37.67	3225	3250	3180	4175	2255	3215	3211.87	5.07	-2235	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2283	21.18	1.87	12	0.66	153.00	1730.00	3970	20231123	-18.39	2940	20230726	10.20	3615	-10.37	20240125	2975	8.91	20240628	3970	-18.39	20231123	2940	10.20	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
28	20240726	140508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	0	3	0.00	1230744000	383432	30.95	3225	3250	3180	4175	2255	3215	3209.81	5.07	-11001	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2266	21.01	1.86	12	0.54	153.00	1730.00	3970	20231123	-19.02	2940	20230726	9.35	3615	-11.07	20240125	2975	8.07	20240628	3970	-19.02	20231123	2940	9.35	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
29	20240726	130506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	-10	5	-0.31	1154071370	359577	29.02	3225	3250	3180	4175	2255	3215	3209.52	5.07	-15299	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2259	20.95	1.85	12	0.51	153.00	1730.00	3970	20231123	-19.27	2940	20230726	9.01	3615	-11.34	20240125	2975	7.73	20240628	3970	-19.27	20231123	2940	9.01	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
30	20240726	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	5	2	0.16	996929880	310614	25.07	3225	3250	3180	4175	2255	3215	3209.54	5.07	-20589	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2269	21.05	1.86	12	0.44	153.00	1730.00	3970	20231123	-18.89	2940	20230726	9.52	3615	-10.93	20240125	2975	8.24	20240628	3970	-18.89	20231123	2940	9.52	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
31	20240726	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	-10	5	-0.31	831167450	258997	20.90	3225	3250	3180	4175	2255	3215	3209.18	5.07	-12903	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2259	20.95	1.85	12	0.37	153.00	1730.00	3970	20231123	-19.27	2940	20230726	9.01	3615	-11.34	20240125	2975	7.73	20240628	3970	-19.27	20231123	2940	9.01	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
32	20240726	100508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	10	2	0.31	674423335	210182	16.96	3225	3250	3180	4175	2255	3215	3208.76	5.07	-9683	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2273	21.08	1.86	12	0.30	153.00	1730.00	3970	20231123	-18.77	2940	20230726	9.69	3615	-10.79	20240125	2975	8.40	20240628	3970	-18.77	20231123	2940	9.69	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
33	20240726	090505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	10	2	0.31	123089955	38143	3.08	3225	3240	3215	4175	2255	3215	3227.09	5.07	5429	3375	3295	3240	3160	3105	3335	3200	71	960	100	2370	5	1	70473377	2273	21.08	1.86	12	0.05	153.00	1730.00	3970	20231123	-18.77	2940	20230726	9.69	3615	-10.79	20240125	2975	8.40	20240628	3970	-18.77	20231123	2940	9.69	20230726	5.06	N	045390	100	71 억	3570422	N	N	0	N	N
34	20240725	160505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	-25	5	-0.77	3978706025	1225335	75.69	3210	3320	3185	4210	2270	3240	3247.35	4.93	104517	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2266	21.01	1.86	12	1.74	153.00	1730.00	3970	20231123	-19.02	2940	20230726	9.35	3615	-11.07	20240125	2975	8.07	20240628	3970	-19.02	20231123	2940	9.35	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
35	20240725	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3235	-5	5	-0.15	3508621375	1079133	66.66	3210	3320	3185	4210	2270	3240	3251.45	4.93	32503	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2280	21.14	1.87	12	1.53	153.00	1730.00	3970	20231123	-18.51	2940	20230726	10.03	3615	-10.51	20240125	2975	8.74	20240628	3970	-18.51	20231123	2940	10.03	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
36	20240725	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	20	2	0.62	3150993855	968881	59.85	3210	3320	3185	4210	2270	3240	3252.33	4.93	21244	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2297	21.31	1.88	12	1.37	153.00	1730.00	3970	20231123	-17.88	2940	20230726	10.88	3615	-9.82	20240125	2975	9.58	20240628	3970	-17.88	20231123	2940	10.88	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
37	20240725	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	25	2	0.77	2876399535	884945	54.66	3210	3320	3185	4210	2270	3240	3250.50	4.93	39672	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2301	21.34	1.89	12	1.26	153.00	1730.00	3970	20231123	-17.76	2940	20230726	11.05	3615	-9.68	20240125	2975	9.75	20240628	3970	-17.76	20231123	2940	11.05	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
38	20240725	120509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	20	2	0.62	2239284325	691147	42.69	3210	3300	3185	4210	2270	3240	3239.95	4.93	61211	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2297	21.31	1.88	12	0.98	153.00	1730.00	3970	20231123	-17.88	2940	20230726	10.88	3615	-9.82	20240125	2975	9.58	20240628	3970	-17.88	20231123	2940	10.88	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
39	20240725	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	10	2	0.31	1477249070	458413	28.32	3210	3265	3185	4210	2270	3240	3222.11	4.93	63879	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2290	21.24	1.88	12	0.65	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
40	20240725	100507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	-20	5	-0.62	1019707820	317231	19.60	3210	3260	3185	4210	2270	3240	3213.51	4.93	65507	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2269	21.05	1.86	12	0.45	153.00	1730.00	3970	20231123	-18.89	2940	20230726	9.52	3615	-10.93	20240125	2975	8.24	20240628	3970	-18.89	20231123	2940	9.52	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
41	20240725	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	10	2	0.31	210773540	65286	4.03	3210	3260	3210	4210	2270	3240	3226.22	4.93	20218	3430	3335	3285	3190	3140	3310	3165	71	970	100	2390	5	1	70473377	2290	21.24	1.88	12	0.09	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	5.14	N	045390	100	71 억	3471622	N	N	0	N	N
42	20240724	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	-45	5	-1.37	5225471930	1584944	33.90	3270	3380	3235	4270	2300	3285	3296.98	4.80	89689	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2283	21.18	1.87	12	2.25	153.00	1730.00	3970	20231123	-18.39	2940	20230726	10.20	3615	-10.37	20240125	2975	8.91	20240628	3970	-18.39	20231123	2940	10.20	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
43	20240724	150509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-35	5	-1.07	5064176915	1535246	32.83	3270	3380	3235	4270	2300	3285	3298.62	4.80	78535	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2290	21.24	1.88	12	2.18	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
44	20240724	140505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	-25	5	-0.76	4729195685	1432291	30.63	3270	3380	3250	4270	2300	3285	3301.86	4.80	94990	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2297	21.31	1.88	12	2.03	153.00	1730.00	3970	20231123	-17.88	2940	20230726	10.88	3615	-9.82	20240125	2975	9.58	20240628	3970	-17.88	20231123	2940	10.88	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
45	20240724	130509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3285	0	3	0.00	4399436565	1331298	28.47	3270	3380	3250	4270	2300	3285	3304.65	4.80	91421	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2315	21.47	1.90	12	1.89	153.00	1730.00	3970	20231123	-17.25	2940	20230726	11.73	3615	-9.13	20240125	2975	10.42	20240628	3970	-17.25	20231123	2940	11.73	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
46	20240724	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	-15	5	-0.46	4196080805	1269155	27.14	3270	3380	3250	4270	2300	3285	3306.23	4.80	91273	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2304	21.37	1.89	12	1.80	153.00	1730.00	3970	20231123	-17.63	2940	20230726	11.22	3615	-9.54	20240125	2975	9.92	20240628	3970	-17.63	20231123	2940	11.22	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
47	20240724	110508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3295	10	2	0.30	3673755615	1110150	23.74	3270	3380	3250	4270	2300	3285	3309.28	4.80	152695	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2322	21.54	1.90	12	1.58	153.00	1730.00	3970	20231123	-17.00	2940	20230726	12.07	3615	-8.85	20240125	2975	10.76	20240628	3970	-17.00	20231123	2940	12.07	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
48	20240724	100508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3310	25	2	0.76	3067900160	926058	19.81	3270	3380	3250	4270	2300	3285	3312.91	4.80	141304	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2333	21.63	1.91	12	1.31	153.00	1730.00	3970	20231123	-16.62	2940	20230726	12.59	3615	-8.44	20240125	2975	11.26	20240628	3970	-16.62	20231123	2940	12.59	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
49	20240724	090506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3290	5	2	0.15	990398505	302321	6.47	3270	3315	3250	4270	2300	3285	3275.93	4.80	58644	3608	3446	3308	3146	3008	3527	3227	71	985	100	2430	5	1	70473377	2319	21.50	1.90	12	0.43	153.00	1730.00	3970	20231123	-17.13	2940	20230726	11.90	3615	-8.99	20240125	2975	10.59	20240628	3970	-17.13	20231123	2940	11.90	20230726	5.17	N	045390	100	71 억	3380162	N	N	0	N	N
50	20240723	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3285	20	2	0.61	12814987220	3856974	214.76	3215	3470	3170	4240	2290	3265	3322.85	4.94	-95584	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2315	21.47	1.90	12	5.47	153.00	1730.00	3970	20231123	-17.25	2940	20230726	11.73	3615	-9.13	20240125	2975	10.42	20240628	3970	-17.25	20231123	2940	11.73	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
51	20240723	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-15	5	-0.46	3301057375	1024747	57.06	3215	3290	3170	4240	2290	3265	3221.31	4.94	98476	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2290	21.24	1.88	12	1.45	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
52	20240723	140502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-15	5	-0.46	2898900875	900572	50.15	3215	3290	3170	4240	2290	3265	3218.92	4.94	90691	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2290	21.24	1.88	12	1.28	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
53	20240723	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	-60	5	-1.84	2159634105	673410	37.50	3215	3240	3170	4240	2290	3265	3206.95	4.94	94634	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2259	20.95	1.85	12	0.96	153.00	1730.00	3970	20231123	-19.27	2940	20230726	9.01	3615	-11.34	20240125	2975	7.73	20240628	3970	-19.27	20231123	2940	9.01	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
54	20240723	120503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3210	-55	5	-1.68	2056897540	641343	35.71	3215	3240	3170	4240	2290	3265	3207.11	4.94	88384	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2262	20.98	1.86	12	0.91	153.00	1730.00	3970	20231123	-19.14	2940	20230726	9.18	3615	-11.20	20240125	2975	7.90	20240628	3970	-19.14	20231123	2940	9.18	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
55	20240723	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	-45	5	-1.38	1824479275	569011	31.68	3215	3240	3170	4240	2290	3265	3206.33	4.94	86091	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2269	21.05	1.86	12	0.81	153.00	1730.00	3970	20231123	-18.89	2940	20230726	9.52	3615	-10.93	20240125	2975	8.24	20240628	3970	-18.89	20231123	2940	9.52	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
56	20240723	100503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	-50	5	-1.53	1239923165	386093	21.50	3215	3240	3200	4240	2290	3265	3211.36	4.94	72597	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2266	21.01	1.86	12	0.55	153.00	1730.00	3970	20231123	-19.02	2940	20230726	9.35	3615	-11.07	20240125	2975	8.07	20240628	3970	-19.02	20231123	2940	9.35	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
57	20240723	090505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3210	-55	5	-1.68	335544915	104414	5.81	3215	3240	3200	4240	2290	3265	3213.23	4.94	20552	3375	3320	3255	3200	3135	3347	3227	71	975	100	2410	5	1	70473377	2262	20.98	1.86	12	0.15	153.00	1730.00	3970	20231123	-19.14	2940	20230726	9.18	3615	-11.20	20240125	2975	7.90	20240628	3970	-19.14	20231123	2940	9.18	20230726	5.02	N	045390	100	71 억	3484662	N	N	1	N	N
58	20240722	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	15	2	0.46	5752191600	1767171	45.94	3250	3310	3190	4225	2275	3250	3255.04	5.18	-157622	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2301	21.34	1.89	12	2.51	153.00	1730.00	3970	20231123	-17.76	2940	20230726	11.05	3615	-9.68	20240125	2975	9.75	20240628	3970	-17.76	20231123	2940	11.05	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
59	20240722	150504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	0	3	0.00	5439218980	1671127	43.45	3250	3310	3190	4225	2275	3250	3254.84	5.18	-146323	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2290	21.24	1.88	12	2.37	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
60	20240722	140504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	5	2	0.15	5157867710	1584618	41.20	3250	3310	3190	4225	2275	3250	3254.98	5.18	-138521	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2294	21.27	1.88	12	2.25	153.00	1730.00	3970	20231123	-18.01	2940	20230726	10.71	3615	-9.96	20240125	2975	9.41	20240628	3970	-18.01	20231123	2940	10.71	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
61	20240722	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	15	2	0.46	4861351730	1493527	38.83	3250	3310	3190	4225	2275	3250	3254.97	5.18	-136320	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2301	21.34	1.89	12	2.12	153.00	1730.00	3970	20231123	-17.76	2940	20230726	11.05	3615	-9.68	20240125	2975	9.75	20240628	3970	-17.76	20231123	2940	11.05	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
62	20240722	120502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	5	2	0.15	4493928435	1380742	35.90	3250	3310	3190	4225	2275	3250	3254.75	5.18	-142504	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2294	21.27	1.88	12	1.96	153.00	1730.00	3970	20231123	-18.01	2940	20230726	10.71	3615	-9.96	20240125	2975	9.41	20240628	3970	-18.01	20231123	2940	10.71	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
63	20240722	110500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	0	3	0.00	4096430770	1258293	32.71	3250	3310	3190	4225	2275	3250	3255.58	5.18	-106995	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2290	21.24	1.88	12	1.79	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
64	20240722	100502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3245	-5	5	-0.15	2638867005	813588	21.15	3250	3295	3190	4225	2275	3250	3243.43	5.18	-36962	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2287	21.21	1.88	12	1.15	153.00	1730.00	3970	20231123	-18.26	2940	20230726	10.37	3615	-10.24	20240125	2975	9.08	20240628	3970	-18.26	20231123	2940	10.37	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
65	20240722	090459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3280	30	2	0.92	978008425	299971	7.80	3250	3295	3220	4225	2275	3250	3260.61	5.18	-42525	3423	3336	3208	3121	2993	3380	3165	71	975	100	2400	5	1	70473377	2312	21.44	1.90	12	0.43	153.00	1730.00	3970	20231123	-17.38	2940	20230726	11.56	3615	-9.27	20240125	2975	10.25	20240628	3970	-17.38	20231123	2940	11.56	20230726	4.99	N	045390	100	71 억	3649054	N	N	1	N	N
66	20240719	160451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	150	2	4.84	12178008700	3776599	756.24	3100	3295	3080	4030	2170	3100	3224.45	5.20	-8144	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2290	21.24	1.88	12	5.36	153.00	1730.00	3970	20231123	-18.14	2940	20230726	10.54	3615	-10.10	20240125	2975	9.24	20240628	3970	-18.14	20231123	2940	10.54	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
67	20240719	150454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3235	135	2	4.35	11571873820	3589455	718.77	3100	3295	3080	4030	2170	3100	3223.85	5.20	-9345	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2280	21.14	1.87	12	5.09	153.00	1730.00	3970	20231123	-18.51	2940	20230726	10.03	3615	-10.51	20240125	2975	8.74	20240628	3970	-18.51	20231123	2940	10.03	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
68	20240719	140459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	115	2	3.71	10203193695	3166162	634.01	3100	3295	3080	4030	2170	3100	3222.57	5.20	-34552	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2266	21.01	1.86	12	4.49	153.00	1730.00	3970	20231123	-19.02	2940	20230726	9.35	3615	-11.07	20240125	2975	8.07	20240628	3970	-19.02	20231123	2940	9.35	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
69	20240719	130451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	165	2	5.32	7712453390	2398001	480.19	3100	3295	3080	4030	2170	3100	3216.20	5.20	-33703	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2301	21.34	1.89	12	3.40	153.00	1730.00	3970	20231123	-17.76	2940	20230726	11.05	3615	-9.68	20240125	2975	9.75	20240628	3970	-17.76	20231123	2940	11.05	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
70	20240719	120451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3180	80	2	2.58	3982418955	1248173	249.94	3100	3250	3080	4030	2170	3100	3190.60	5.20	4953	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2241	20.78	1.84	12	1.77	153.00	1730.00	3970	20231123	-19.90	2940	20230726	8.16	3615	-12.03	20240125	2975	6.89	20240628	3970	-19.90	20231123	2940	8.16	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
71	20240719	110454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	105	2	3.39	3790433715	1187957	237.88	3100	3250	3080	4030	2170	3100	3190.72	5.20	4700	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2259	20.95	1.85	12	1.69	153.00	1730.00	3970	20231123	-19.27	2940	20230726	9.01	3615	-11.34	20240125	2975	7.73	20240628	3970	-19.27	20231123	2940	9.01	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
72	20240719	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3190	90	2	2.90	3087270590	967355	193.71	3100	3250	3080	4030	2170	3100	3191.46	5.20	4182	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2248	20.85	1.84	12	1.37	153.00	1730.00	3970	20231123	-19.65	2940	20230726	8.50	3615	-11.76	20240125	2975	7.23	20240628	3970	-19.65	20231123	2940	8.50	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
73	20240719	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-15	5	-0.48	71415525	23094	4.62	3100	3100	3080	4030	2170	3100	3092.38	5.20	-4603	3183	3141	3113	3071	3043	3127	3057	71	930	100	2290	5	1	70473377	2174	20.16	1.78	12	0.03	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.11	N	045390	100	71 억	3663936	N	N	1	N	N
74	20240718	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-60	5	-1.90	1536246150	493974	53.84	3125	3155	3085	4105	2215	3160	3109.96	5.34	-99896	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2185	20.26	1.79	12	0.70	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
75	20240718	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-60	5	-1.90	1470277675	472659	51.52	3125	3155	3085	4105	2215	3160	3110.63	5.34	-100915	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2185	20.26	1.79	12	0.67	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
76	20240718	140448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-65	5	-2.06	1326803440	426281	46.47	3125	3155	3085	4105	2215	3160	3112.48	5.34	-95367	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2181	20.23	1.79	12	0.60	153.00	1730.00	3970	20231123	-22.04	2940	20230726	5.27	3615	-14.38	20240125	2975	4.03	20240628	3970	-22.04	20231123	2940	5.27	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
77	20240718	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-55	5	-1.74	1142637085	366769	39.98	3125	3155	3095	4105	2215	3160	3115.39	5.34	-74814	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2188	20.29	1.79	12	0.52	153.00	1730.00	3970	20231123	-21.79	2940	20230726	5.61	3615	-14.11	20240125	2975	4.37	20240628	3970	-21.79	20231123	2940	5.61	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
78	20240718	120449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-60	5	-1.90	1082226090	347287	37.85	3125	3155	3095	4105	2215	3160	3116.20	5.34	-71729	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2185	20.26	1.79	12	0.49	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
79	20240718	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-50	5	-1.58	905375390	290288	31.64	3125	3155	3095	4105	2215	3160	3118.86	5.34	-66821	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2192	20.33	1.80	12	0.41	153.00	1730.00	3970	20231123	-21.66	2940	20230726	5.78	3615	-13.97	20240125	2975	4.54	20240628	3970	-21.66	20231123	2940	5.78	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
80	20240718	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	-20	5	-0.63	623875830	199826	21.78	3125	3155	3095	4105	2215	3160	3122.05	5.34	-64399	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2213	20.52	1.82	12	0.28	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2940	6.80	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
81	20240718	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-40	5	-1.27	149527050	47855	5.22	3125	3155	3110	4105	2215	3160	3124.42	5.34	-8586	3246	3202	3166	3122	3086	3225	3145	71	945	100	2330	5	1	70473377	2199	20.39	1.80	12	0.07	153.00	1730.00	3970	20231123	-21.41	2940	20230726	6.12	3615	-13.69	20240125	2975	4.87	20240628	3970	-21.41	20231123	2940	6.12	20230726	5.11	N	045390	100	71 억	3760676	N	N	1	N	N
82	20240717	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	30	2	0.96	2873537690	908515	77.64	3130	3210	3130	4065	2195	3130	3162.97	5.15	126111	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2227	20.65	1.83	12	1.29	153.00	1730.00	3970	20231123	-20.40	2940	20230726	7.48	3615	-12.59	20240125	2975	6.22	20240628	3970	-20.40	20231123	2940	7.48	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
83	20240717	150515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	15	2	0.48	2642947240	835151	71.37	3130	3210	3130	4065	2195	3130	3164.71	5.15	123499	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2216	20.56	1.82	12	1.19	153.00	1730.00	3970	20231123	-20.78	2940	20230726	6.97	3615	-13.00	20240125	2975	5.71	20240628	3970	-20.78	20231123	2940	6.97	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
84	20240717	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	30	2	0.96	2378266580	751089	64.18	3130	3210	3130	4065	2195	3130	3166.51	5.15	110868	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2227	20.65	1.83	12	1.07	153.00	1730.00	3970	20231123	-20.40	2940	20230726	7.48	3615	-12.59	20240125	2975	6.22	20240628	3970	-20.40	20231123	2940	7.48	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
85	20240717	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3190	60	2	1.92	1959039425	618991	52.90	3130	3210	3130	4065	2195	3130	3165.00	5.15	106252	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2248	20.85	1.84	12	0.88	153.00	1730.00	3970	20231123	-19.65	2940	20230726	8.50	3615	-11.76	20240125	2975	7.23	20240628	3970	-19.65	20231123	2940	8.50	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
86	20240717	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3170	40	2	1.28	1038969175	330201	28.22	3130	3170	3130	4065	2195	3130	3146.57	5.15	59471	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2234	20.72	1.83	12	0.47	153.00	1730.00	3970	20231123	-20.15	2940	20230726	7.82	3615	-12.31	20240125	2975	6.55	20240628	3970	-20.15	20231123	2940	7.82	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
87	20240717	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	35	2	1.12	879995950	279897	23.92	3130	3165	3130	4065	2195	3130	3144.09	5.15	51384	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2230	20.69	1.83	12	0.40	153.00	1730.00	3970	20231123	-20.28	2940	20230726	7.65	3615	-12.45	20240125	2975	6.39	20240628	3970	-20.28	20231123	2940	7.65	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
88	20240717	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	10	2	0.32	604848620	192440	16.44	3130	3165	3130	4065	2195	3130	3143.18	5.15	15300	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2213	20.52	1.82	12	0.27	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2940	6.80	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
89	20240717	090417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	10	2	0.32	105606510	33650	2.88	3130	3145	3130	4065	2195	3130	3138.86	5.15	-7206	3226	3177	3141	3092	3056	3160	3075	71	935	100	2310	5	1	70473377	2213	20.52	1.82	12	0.05	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2940	6.80	20230726	4.90	N	045390	100	71 억	3630263	N	N	1	N	N
90	20240716	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	3598875485	1141268	56.48	3140	3190	3105	4045	2185	3115	3153.44	5.05	70992	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2206	20.46	1.81	12	1.62	153.00	1730.00	3970	20231123	-21.16	2940	20230726	6.46	3615	-13.42	20240125	2975	5.21	20240628	3970	-21.16	20231123	2940	6.46	20230726	4.90	N	045390	100	71 억	3556966	N	N	1	N	N
91	20240716	150517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	20	2	0.64	3478016015	1102669	54.57	3140	3190	3105	4045	2185	3115	3154.20	5.05	57348	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2209	20.49	1.81	12	1.56	153.00	1730.00	3970	20231123	-21.03	2940	20230726	6.63	3615	-13.28	20240125	2975	5.38	20240628	3970	-21.03	20231123	2940	6.63	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
92	20240716	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	25	2	0.80	3301547650	1046338	51.79	3140	3190	3105	4045	2185	3115	3155.36	5.05	41543	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2213	20.52	1.82	12	1.48	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2940	6.80	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
93	20240716	130516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	25	2	0.80	3054178370	967366	47.88	3140	3190	3105	4045	2185	3115	3157.24	5.05	5478	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2213	20.52	1.82	12	1.37	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2940	6.80	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
94	20240716	120515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	40	2	1.28	2926196045	926699	45.87	3140	3190	3105	4045	2185	3115	3157.68	5.05	5139	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2223	20.62	1.82	12	1.31	153.00	1730.00	3970	20231123	-20.53	2940	20230726	7.31	3615	-12.72	20240125	2975	6.05	20240628	3970	-20.53	20231123	2940	7.31	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
95	20240716	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3150	35	2	1.12	2524264150	799265	39.56	3140	3190	3105	4045	2185	3115	3158.26	5.05	17251	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2220	20.59	1.82	12	1.13	153.00	1730.00	3970	20231123	-20.65	2940	20230726	7.14	3615	-12.86	20240125	2975	5.88	20240628	3970	-20.65	20231123	2940	7.14	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
96	20240716	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	50	2	1.61	2136615115	676437	33.48	3140	3190	3105	4045	2185	3115	3158.67	5.05	34635	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2230	20.69	1.83	12	0.96	153.00	1730.00	3970	20231123	-20.28	2940	20230726	7.65	3615	-12.45	20240125	2975	6.39	20240628	3970	-20.28	20231123	2940	7.65	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
97	20240716	090513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	10	2	0.32	118371625	37874	1.87	3140	3140	3105	4045	2185	3115	3125.57	5.05	-9223	3205	3160	3120	3075	3035	3140	3055	71	930	100	2300	5	1	70473377	2202	20.42	1.81	12	0.05	153.00	1730.00	3970	20231123	-21.28	2940	20230726	6.29	3615	-13.55	20240125	2975	5.04	20240628	3970	-21.28	20231123	2940	6.29	20230726	4.90	N	045390	100	71 억	3556966	N	N	3	N	N
98	20240715	160506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	90	2	2.98	6265231885	2007850	1097.08	3160	3165	3080	3930	2120	3025	3120.40	5.15	-73474	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2195	20.36	1.80	12	2.85	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	4.93	N	045390	100	71 억	3632691	N	N	3	N	N
99	20240715	150510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	85	2	2.81	6132166370	1965125	1073.73	3160	3165	3080	3930	2120	3025	3120.50	5.15	-87822	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2192	20.33	1.80	12	2.79	153.00	1730.00	3970	20231123	-21.66	2940	20230726	5.78	3615	-13.97	20240125	2975	4.54	20240628	3970	-21.66	20231123	2940	5.78	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
100	20240715	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	90	2	2.98	5876585455	1882868	1028.79	3160	3165	3080	3930	2120	3025	3121.08	5.15	-107050	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2195	20.36	1.80	12	2.67	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
101	20240715	130509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	105	2	3.47	5765573515	1847217	1009.31	3160	3165	3080	3930	2120	3025	3121.22	5.15	-110939	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2206	20.46	1.81	12	2.62	153.00	1730.00	3970	20231123	-21.16	2940	20230726	6.46	3615	-13.42	20240125	2975	5.21	20240628	3970	-21.16	20231123	2940	6.46	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
102	20240715	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	90	2	2.98	5276958360	1691377	924.16	3160	3165	3080	3930	2120	3025	3119.92	5.15	-136643	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2195	20.36	1.80	12	2.40	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
103	20240715	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	85	2	2.81	5045704305	1617045	883.54	3160	3165	3080	3930	2120	3025	3120.32	5.15	-140391	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2192	20.33	1.80	12	2.29	153.00	1730.00	3970	20231123	-21.66	2940	20230726	5.78	3615	-13.97	20240125	2975	4.54	20240628	3970	-21.66	20231123	2940	5.78	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
104	20240715	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	90	2	2.98	3722945660	1194449	652.64	3160	3165	3080	3930	2120	3025	3116.87	5.15	-318606	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2195	20.36	1.80	12	1.69	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
105	20240715	090510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	75	2	2.48	1519256450	486079	265.59	3160	3165	3080	3930	2120	3025	3125.53	5.15	-179335	3071	3047	3036	3012	3001	3042	3007	71	905	100	2230	5	1	70473377	2185	20.26	1.79	12	0.69	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	4.93	N	045390	100	71 억	3632691	N	N	0	N	N
106	20240712	160505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-10	5	-0.33	553451620	182512	70.22	3030	3060	3025	3945	2125	3035	3032.42	5.19	-27025	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2132	19.77	1.75	12	0.26	153.00	1730.00	3970	20231123	-23.80	2940	20230726	2.89	3615	-16.32	20240125	2975	1.68	20240628	3970	-23.80	20231123	2940	2.89	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
107	20240712	150507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	0	3	0.00	504413290	166316	63.99	3030	3060	3025	3945	2125	3035	3032.86	5.19	-28000	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2139	19.84	1.75	12	0.24	153.00	1730.00	3970	20231123	-23.55	2940	20230726	3.23	3615	-16.04	20240125	2975	2.02	20240628	3970	-23.55	20231123	2940	3.23	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
108	20240712	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-5	5	-0.16	388543515	128038	49.26	3030	3060	3025	3945	2125	3035	3034.60	5.19	-26709	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2135	19.80	1.75	12	0.18	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
109	20240712	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-5	5	-0.16	296941895	97817	37.63	3030	3060	3030	3945	2125	3035	3035.69	5.19	-14250	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2135	19.80	1.75	12	0.14	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
110	20240712	120508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	0	3	0.00	225117895	74153	28.53	3030	3060	3030	3945	2125	3035	3035.86	5.19	-13409	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2139	19.84	1.75	12	0.11	153.00	1730.00	3970	20231123	-23.55	2940	20230726	3.23	3615	-16.04	20240125	2975	2.02	20240628	3970	-23.55	20231123	2940	3.23	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
111	20240712	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	5	2	0.16	202988370	66866	25.73	3030	3060	3030	3945	2125	3035	3035.75	5.19	-13037	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2142	19.87	1.76	12	0.09	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
112	20240712	100508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	5	2	0.16	166201485	54755	21.07	3030	3060	3030	3945	2125	3035	3035.37	5.19	-12235	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2142	19.87	1.76	12	0.08	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
113	20240712	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-5	5	-0.16	27413365	9040	3.48	3030	3040	3030	3945	2125	3035	3032.45	5.19	226	3108	3071	3048	3011	2988	3060	3000	71	910	100	2240	5	1	70473377	2135	19.80	1.75	12	0.01	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	5.06	N	045390	100	71 억	3658664	N	N	6	N	N
114	20240711	160503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-40	5	-1.30	785731805	258058	79.01	3075	3085	3025	3995	2155	3075	3044.83	5.22	-25593	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2139	19.84	1.75	12	0.37	153.00	1730.00	3970	20231123	-23.55	2940	20230726	3.23	3615	-16.04	20240125	2975	2.02	20240628	3970	-23.55	20231123	2940	3.23	20230726	5.12	N	045390	100	71 억	3681257	N	N	6	N	N
115	20240711	150508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-45	5	-1.46	737813855	242263	74.17	3075	3085	3025	3995	2155	3075	3045.51	5.22	-24593	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2135	19.80	1.75	12	0.34	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
116	20240711	140507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-40	5	-1.30	614157285	201544	61.71	3075	3085	3025	3995	2155	3075	3047.26	5.22	-19961	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2139	19.84	1.75	12	0.29	153.00	1730.00	3970	20231123	-23.55	2940	20230726	3.23	3615	-16.04	20240125	2975	2.02	20240628	3970	-23.55	20231123	2940	3.23	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
117	20240711	130506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-35	5	-1.14	432833580	141764	43.40	3075	3085	3035	3995	2155	3075	3053.20	5.22	-13984	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2142	19.87	1.76	12	0.20	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
118	20240711	120506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-25	5	-0.81	351681260	115073	35.23	3075	3085	3040	3995	2155	3075	3056.16	5.22	-9905	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2149	19.93	1.76	12	0.16	153.00	1730.00	3970	20231123	-23.17	2940	20230726	3.74	3615	-15.63	20240125	2975	2.52	20240628	3970	-23.17	20231123	2940	3.74	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
119	20240711	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-25	5	-0.81	310383400	101538	31.09	3075	3085	3040	3995	2155	3075	3056.82	5.22	-7137	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2149	19.93	1.76	12	0.14	153.00	1730.00	3970	20231123	-23.17	2940	20230726	3.74	3615	-15.63	20240125	2975	2.52	20240628	3970	-23.17	20231123	2940	3.74	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
120	20240711	100505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-5	5	-0.16	92995965	30293	9.27	3075	3085	3060	3995	2155	3075	3069.88	5.22	-5443	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.04	153.00	1730.00	3970	20231123	-22.67	2940	20230726	4.42	3615	-15.08	20240125	2975	3.19	20240628	3970	-22.67	20231123	2940	4.42	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
121	20240711	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	0	3	0.00	26607205	8640	2.65	3075	3085	3075	3995	2155	3075	3079.54	5.22	-3853	3108	3091	3078	3061	3048	3085	3055	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.01	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	5.12	N	045390	100	71 억	3681257	N	N	4	N	N
122	20240710	160504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-5	5	-0.16	989395145	321763	124.35	3080	3095	3065	4000	2160	3080	3074.92	5.19	16903	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.46	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	5.17	N	045390	100	71 억	3655254	N	N	4	N	N
123	20240710	150505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	0	3	0.00	865097650	281303	108.72	3080	3095	3065	4000	2160	3080	3075.32	5.19	2045	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2171	20.13	1.78	12	0.40	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
124	20240710	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	0	3	0.00	612103075	199190	76.98	3080	3095	3065	4000	2160	3080	3072.96	5.19	-12431	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2171	20.13	1.78	12	0.28	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
125	20240710	130503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-5	5	-0.16	521547510	169710	65.59	3080	3095	3065	4000	2160	3080	3073.17	5.19	-12139	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.24	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
126	20240710	120504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	371591865	120844	46.70	3080	3095	3065	4000	2160	3080	3074.97	5.19	-16520	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.17	153.00	1730.00	3970	20231123	-22.67	2940	20230726	4.42	3615	-15.08	20240125	2975	3.19	20240628	3970	-22.67	20231123	2940	4.42	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
127	20240710	110504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	264829560	86068	33.26	3080	3095	3065	4000	2160	3080	3076.98	5.19	-20178	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.12	153.00	1730.00	3970	20231123	-22.67	2940	20230726	4.42	3615	-15.08	20240125	2975	3.19	20240628	3970	-22.67	20231123	2940	4.42	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
128	20240710	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-5	5	-0.16	163671475	53127	20.53	3080	3095	3065	4000	2160	3080	3080.76	5.19	-20161	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.08	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
129	20240710	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	6841660	2229	0.86	3080	3080	3065	4000	2160	3080	3069.39	5.19	-223	3130	3105	3085	3060	3040	3095	3050	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.00	153.00	1730.00	3970	20231123	-22.67	2940	20230726	4.42	3615	-15.08	20240125	2975	3.19	20240628	3970	-22.67	20231123	2940	4.42	20230726	5.17	N	045390	100	71 억	3655254	N	N	3	N	N
130	20240709	160503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	769133820	249644	73.30	3110	3110	3065	4010	2160	3085	3080.93	5.08	83810	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2171	20.13	1.78	12	0.35	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
131	20240709	150503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	721687430	234230	68.77	3110	3110	3065	4010	2160	3085	3081.11	5.08	79946	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2171	20.13	1.78	12	0.33	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
132	20240709	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	507126425	164412	48.27	3110	3110	3075	4010	2160	3085	3084.49	5.08	47976	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2171	20.13	1.78	12	0.23	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
133	20240709	130505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	451184470	146239	42.94	3110	3110	3075	4010	2160	3085	3085.25	5.08	44613	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2174	20.16	1.78	12	0.21	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
134	20240709	120506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	372627365	120739	35.45	3110	3110	3075	4010	2160	3085	3086.22	5.08	39606	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2174	20.16	1.78	12	0.17	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
135	20240709	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	274630130	88923	26.11	3110	3110	3080	4010	2160	3085	3088.40	5.08	30304	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2174	20.16	1.78	12	0.13	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
136	20240709	100504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	5	2	0.16	203315865	65795	19.32	3110	3110	3080	4010	2160	3085	3090.14	5.08	21504	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2178	20.20	1.79	12	0.09	153.00	1730.00	3970	20231123	-22.17	2940	20230726	5.10	3615	-14.52	20240125	2975	3.87	20240628	3970	-22.17	20231123	2940	5.10	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
137	20240709	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	10	2	0.32	25239760	8138	2.39	3110	3110	3090	4010	2160	3085	3101.47	5.08	-1172	3135	3110	3080	3055	3025	3122	3067	71	925	100	2280	5	1	70473377	2181	20.23	1.79	12	0.01	153.00	1730.00	3970	20231123	-22.04	2940	20230726	5.27	3615	-14.38	20240125	2975	4.03	20240628	3970	-22.04	20231123	2940	5.27	20230726	5.04	N	045390	100	71 억	3577355	N	N	3	N	N
138	20240708	160500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	10	2	0.33	1041163575	338502	19.00	3065	3105	3050	3995	2155	3075	3075.78	4.98	68888	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2174	20.16	1.78	12	0.48	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	4.99	N	045390	100	71 억	3508294	N	N	3	N	N
139	20240708	150501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	15	2	0.49	987115960	320983	18.01	3065	3105	3050	3995	2155	3075	3075.29	4.98	67660	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2178	20.20	1.79	12	0.46	153.00	1730.00	3970	20231123	-22.17	2940	20230726	5.10	3615	-14.52	20240125	2975	3.87	20240628	3970	-22.17	20231123	2940	5.10	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
140	20240708	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	818289685	266124	14.93	3065	3105	3050	3995	2155	3075	3074.84	4.98	34432	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2171	20.13	1.78	12	0.38	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
141	20240708	130459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	571295775	186217	10.45	3065	3090	3050	3995	2155	3075	3067.90	4.98	15450	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2171	20.13	1.78	12	0.26	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
142	20240708	120501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	428390560	139808	7.85	3065	3080	3050	3995	2155	3075	3064.12	4.98	11703	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2171	20.13	1.78	12	0.20	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
143	20240708	110459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	0	3	0.00	360282255	117660	6.60	3065	3075	3050	3995	2155	3075	3062.05	4.98	7556	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.17	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
144	20240708	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-10	5	-0.33	259391180	84716	4.75	3065	3075	3050	3995	2155	3075	3061.87	4.98	7155	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2160	20.03	1.77	12	0.12	153.00	1730.00	3970	20231123	-22.80	2940	20230726	4.25	3615	-15.21	20240125	2975	3.03	20240628	3970	-22.80	20231123	2940	4.25	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
145	20240708	090500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-15	5	-0.49	75211145	24569	1.38	3065	3065	3055	3995	2155	3075	3061.14	4.98	4111	3285	3180	3090	2985	2895	3232	3037	71	920	100	2270	5	1	70473377	2156	20.00	1.77	12	0.03	153.00	1730.00	3970	20231123	-22.92	2940	20230726	4.08	3615	-15.35	20240125	2975	2.86	20240628	3970	-22.92	20231123	2940	4.08	20230726	4.99	N	045390	100	71 억	3508294	N	N	7	N	N
146	20240705	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	75	2	2.50	5517625465	1776428	718.58	3005	3195	3000	3900	2100	3000	3106.04	4.80	134956	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2167	20.10	1.78	12	2.52	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	4.94	N	045390	100	71 억	3379650	N	N	7	N	N
147	20240705	150500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	70	2	2.33	5246674745	1687940	682.79	3005	3195	3000	3900	2100	3000	3108.33	4.80	126848	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2164	20.07	1.77	12	2.40	153.00	1730.00	3970	20231123	-22.67	2940	20230726	4.42	3615	-15.08	20240125	2975	3.19	20240628	3970	-22.67	20231123	2940	4.42	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
148	20240705	140500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	80	2	2.67	5123516815	1647856	666.58	3005	3195	3000	3900	2100	3000	3109.20	4.80	125743	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2171	20.13	1.78	12	2.34	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
149	20240705	130459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	80	2	2.67	4940913885	1588622	642.62	3005	3195	3000	3900	2100	3000	3110.19	4.80	128810	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2171	20.13	1.78	12	2.25	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
150	20240705	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	100	2	3.33	4771217720	1533708	620.40	3005	3195	3000	3900	2100	3000	3110.90	4.80	122251	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2185	20.26	1.79	12	2.18	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
151	20240705	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	115	2	3.83	3755429660	1207075	488.28	3005	3195	3000	3900	2100	3000	3111.18	4.80	65845	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2195	20.36	1.80	12	1.71	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
152	20240705	100458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	100	2	3.33	1810172850	583843	236.17	3005	3170	3000	3900	2100	3000	3100.44	4.80	96659	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2185	20.26	1.79	12	0.83	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
153	20240705	090459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	10	2	0.33	39861495	13265	5.37	3005	3015	3000	3900	2100	3000	3005.01	4.80	4034	3053	3026	3013	2986	2973	3020	2980	71	900	100	2220	5	1	70473377	2121	19.67	1.74	12	0.02	153.00	1730.00	3970	20231123	-24.18	2940	20230726	2.38	3615	-16.74	20240125	2975	1.18	20240628	3970	-24.18	20231123	2940	2.38	20230726	4.94	N	045390	100	71 억	3379650	N	N	3	N	N
154	20240704	160456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-30	5	-0.99	735446925	243541	63.82	3020	3040	3000	3935	2125	3030	3019.86	4.82	-19192	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2114	19.61	1.73	12	0.35	153.00	1730.00	3970	20231123	-24.43	2940	20230726	2.04	3615	-17.01	20240125	2975	0.84	20240628	3970	-24.43	20231123	2940	2.04	20230726	4.99	N	045390	100	71 억	3398842	N	N	3	N	N
155	20240704	150458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-5	5	-0.17	652225880	215834	56.56	3020	3040	3000	3935	2125	3030	3021.89	4.82	-22688	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2132	19.77	1.75	12	0.31	153.00	1730.00	3970	20231123	-23.80	2940	20230726	2.89	3615	-16.32	20240125	2975	1.68	20240628	3970	-23.80	20231123	2940	2.89	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
156	20240704	140458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-15	5	-0.50	530501290	175462	45.98	3020	3040	3000	3935	2125	3030	3023.45	4.82	-21340	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2125	19.71	1.74	12	0.25	153.00	1730.00	3970	20231123	-24.06	2940	20230726	2.55	3615	-16.60	20240125	2975	1.34	20240628	3970	-24.06	20231123	2940	2.55	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
157	20240704	130458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-5	5	-0.17	386533065	127616	33.44	3020	3040	3015	3935	2125	3030	3028.88	4.82	-21352	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2132	19.77	1.75	12	0.18	153.00	1730.00	3970	20231123	-23.80	2940	20230726	2.89	3615	-16.32	20240125	2975	1.68	20240628	3970	-23.80	20231123	2940	2.89	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
158	20240704	120457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	0	3	0.00	341087005	112575	29.50	3020	3040	3015	3935	2125	3030	3029.86	4.82	-20723	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2135	19.80	1.75	12	0.16	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
159	20240704	110457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	5	2	0.17	273764355	90370	23.68	3020	3040	3015	3935	2125	3030	3029.37	4.82	-9466	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2139	19.84	1.75	12	0.13	153.00	1730.00	3970	20231123	-23.55	2940	20230726	3.23	3615	-16.04	20240125	2975	2.02	20240628	3970	-23.55	20231123	2940	3.23	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
160	20240704	100457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	0	3	0.00	154512465	51018	13.37	3020	3040	3015	3935	2125	3030	3028.59	4.82	-3881	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2135	19.80	1.75	12	0.07	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
161	20240704	090457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	10	2	0.33	16082515	5328	1.40	3020	3040	3015	3935	2125	3030	3018.49	4.82	0	3136	3082	3046	2992	2956	3065	2975	71	905	100	2240	5	1	70473377	2142	19.87	1.76	12	0.01	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	4.99	N	045390	100	71 억	3398842	N	N	1	N	N
162	20240703	160454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-55	5	-1.78	1143591115	376182	90.61	3085	3100	3010	4010	2160	3085	3040.05	4.85	-21529	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2135	19.80	1.75	12	0.53	153.00	1730.00	3970	20231123	-23.68	2940	20230726	3.06	3615	-16.18	20240125	2975	1.85	20240628	3970	-23.68	20231123	2940	3.06	20230726	5.07	N	045390	100	71 억	3419330	N	N	1	N	N
163	20240703	150457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-65	5	-2.11	1085123525	356847	85.96	3085	3100	3010	4010	2160	3085	3040.86	4.85	-19399	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2128	19.74	1.75	12	0.51	153.00	1730.00	3970	20231123	-23.93	2940	20230726	2.72	3615	-16.46	20240125	2975	1.51	20240628	3970	-23.93	20231123	2940	2.72	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
164	20240703	140457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-50	5	-1.62	731605240	239817	57.77	3085	3100	3025	4010	2160	3085	3050.68	4.85	-8698	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2139	19.84	1.75	12	0.34	153.00	1730.00	3970	20231123	-23.55	2940	20230726	3.23	3615	-16.04	20240125	2975	2.02	20240628	3970	-23.55	20231123	2940	3.23	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
165	20240703	130456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-45	5	-1.46	660408515	216372	52.12	3085	3100	3025	4010	2160	3085	3052.19	4.85	606	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2142	19.87	1.76	12	0.31	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
166	20240703	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-45	5	-1.46	642646890	210527	50.71	3085	3100	3025	4010	2160	3085	3052.56	4.85	2095	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2142	19.87	1.76	12	0.30	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
167	20240703	110457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-45	5	-1.46	555412190	181803	43.79	3085	3100	3025	4010	2160	3085	3055.02	4.85	4387	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2142	19.87	1.76	12	0.26	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
168	20240703	100457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-45	5	-1.46	424365540	138577	33.38	3085	3100	3035	4010	2160	3085	3062.31	4.85	4333	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2142	19.87	1.76	12	0.20	153.00	1730.00	3970	20231123	-23.43	2940	20230726	3.40	3615	-15.91	20240125	2975	2.18	20240628	3970	-23.43	20231123	2940	3.40	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
169	20240703	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	14410805	4668	1.12	3085	3100	3080	4010	2160	3085	3087.15	4.85	204	3155	3120	3090	3055	3025	3137	3072	71	925	100	2280	5	1	70473377	2171	20.13	1.78	12	0.01	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.07	N	045390	100	71 억	3419330	N	N	2	N	N
170	20240702	160454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	10	2	0.33	1281227305	414310	44.34	3075	3125	3060	3995	2155	3075	3092.45	4.91	-47192	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2174	20.16	1.78	12	0.59	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.02	N	045390	100	71 억	3463634	N	N	2	N	N
171	20240702	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	40	2	1.30	1205740325	389950	41.73	3075	3125	3060	3995	2155	3075	3092.04	4.91	-48796	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2195	20.36	1.80	12	0.55	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
172	20240702	140455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	10	2	0.33	928887855	300904	32.20	3075	3105	3060	3995	2155	3075	3086.99	4.91	-19448	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2174	20.16	1.78	12	0.43	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
173	20240702	130455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	15	2	0.49	773835835	250760	26.84	3075	3105	3060	3995	2155	3075	3085.96	4.91	-15995	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2178	20.20	1.79	12	0.36	153.00	1730.00	3970	20231123	-22.17	2940	20230726	5.10	3615	-14.52	20240125	2975	3.87	20240628	3970	-22.17	20231123	2940	5.10	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
174	20240702	120456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	25	2	0.81	609069960	197440	21.13	3075	3105	3060	3995	2155	3075	3084.84	4.91	-13909	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2185	20.26	1.79	12	0.28	153.00	1730.00	3970	20231123	-21.91	2940	20230726	5.44	3615	-14.25	20240125	2975	4.20	20240628	3970	-21.91	20231123	2940	5.44	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
175	20240702	110455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	20	2	0.65	372098245	120743	12.92	3075	3105	3060	3995	2155	3075	3081.74	4.91	-13491	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2181	20.23	1.79	12	0.17	153.00	1730.00	3970	20231123	-22.04	2940	20230726	5.27	3615	-14.38	20240125	2975	4.03	20240628	3970	-22.04	20231123	2940	5.27	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
176	20240702	100455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	0	3	0.00	173292095	56323	6.03	3075	3095	3060	3995	2155	3075	3076.76	4.91	-9673	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.08	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
177	20240702	090456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	15292505	4965	0.53	3075	3090	3075	3995	2155	3075	3080.12	4.91	-3001	3211	3142	3076	3007	2941	3177	3042	71	920	100	2270	5	1	70473377	2171	20.13	1.78	12	0.01	153.00	1730.00	3970	20231123	-22.42	2940	20230726	4.76	3615	-14.80	20240125	2975	3.53	20240628	3970	-22.42	20231123	2940	4.76	20230726	5.02	N	045390	100	71 억	3463634	N	N	1	N	N
178	20240701	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	80	2	2.67	2878197120	932142	233.28	3015	3145	3010	3890	2100	2995	3087.72	4.70	155100	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2167	20.10	1.78	12	1.32	153.00	1730.00	3970	20231123	-22.54	2940	20230726	4.59	3615	-14.94	20240125	2975	3.36	20240628	3970	-22.54	20231123	2940	4.59	20230726	5.07	N	045390	100	71 억	3312461	N	N	1	N	N
179	20240701	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	90	2	3.01	2741821110	887795	222.18	3015	3145	3010	3890	2100	2995	3088.35	4.70	153698	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2174	20.16	1.78	12	1.26	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N
180	20240701	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	90	2	3.01	2628428770	850960	212.96	3015	3145	3010	3890	2100	2995	3088.78	4.70	148535	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2174	20.16	1.78	12	1.21	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N
181	20240701	130454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	95	2	3.17	2543527940	823459	206.08	3015	3145	3010	3890	2100	2995	3088.83	4.70	144666	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2178	20.20	1.79	12	1.17	153.00	1730.00	3970	20231123	-22.17	2940	20230726	5.10	3615	-14.52	20240125	2975	3.87	20240628	3970	-22.17	20231123	2940	5.10	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N
182	20240701	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	95	2	3.17	2495429640	807854	202.17	3015	3145	3010	3890	2100	2995	3088.96	4.70	144617	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2178	20.20	1.79	12	1.15	153.00	1730.00	3970	20231123	-22.17	2940	20230726	5.10	3615	-14.52	20240125	2975	3.87	20240628	3970	-22.17	20231123	2940	5.10	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N
183	20240701	110453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	90	2	3.01	2357790970	763337	191.03	3015	3145	3010	3890	2100	2995	3088.79	4.70	138116	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2174	20.16	1.78	12	1.08	153.00	1730.00	3970	20231123	-22.29	2940	20230726	4.93	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2940	4.93	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N
184	20240701	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	120	2	4.01	2009482665	650571	162.81	3015	3145	3010	3890	2100	2995	3088.80	4.70	107340	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2195	20.36	1.80	12	0.92	153.00	1730.00	3970	20231123	-21.54	2940	20230726	5.95	3615	-13.83	20240125	2975	4.71	20240628	3970	-21.54	20231123	2940	5.95	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N
185	20240701	090452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	25	2	0.83	78647040	26057	6.52	3015	3030	3010	3890	2100	2995	3018.27	4.70	8856	3061	3027	3001	2967	2941	3025	2965	71	895	100	2210	5	1	70473377	2128	19.74	1.75	12	0.04	153.00	1730.00	3970	20231123	-23.93	2940	20230726	2.72	3615	-16.46	20240125	2975	1.51	20240628	3970	-23.93	20231123	2940	2.72	20230726	5.07	N	045390	100	71 억	3312461	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History