KissMeData/200710/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160945	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	22000	1300	2	6.28	4740391700	222607	208.30	20600	22300	20250	26900	14500	20700	21294.12	5.83	146	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2957	-18.43	1.93	12	1.66	-1194.00	11425.00	52200	20240308	-57.85	20250	20240731	8.64	52200	-57.85	20240308	20250	8.64	20240731	52200	-57.85	20240308	20250	8.64	20240731	5.19	N	200710	500	70 억	783825	N	N	4	N	N
3	20240731	150959	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21950	1250	2	6.04	4477375550	210628	197.09	20600	22300	20250	26900	14500	20700	21257.27	5.83	1501	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2950	-18.38	1.92	12	1.57	-1194.00	11425.00	52200	20240308	-57.95	20250	20240731	8.40	52200	-57.95	20240308	20250	8.40	20240731	52200	-57.95	20240308	20250	8.40	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
4	20240731	140959	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21400	700	2	3.38	2881477300	137991	129.12	20600	21650	20250	26900	14500	20700	20881.63	5.83	-3438	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2876	-17.92	1.87	12	1.03	-1194.00	11425.00	52200	20240308	-59.00	20250	20240731	5.68	52200	-59.00	20240308	20250	5.68	20240731	52200	-59.00	20240308	20250	5.68	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
5	20240731	130954	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21050	350	2	1.69	2054048900	99369	92.98	20600	21250	20250	26900	14500	20700	20670.92	5.83	7287	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2829	-17.63	1.84	12	0.74	-1194.00	11425.00	52200	20240308	-59.67	20250	20240731	3.95	52200	-59.67	20240308	20250	3.95	20240731	52200	-59.67	20240308	20250	3.95	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
6	20240731	120955	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20550	-150	5	-0.72	1502947800	73040	68.35	20600	20950	20250	26900	14500	20700	20577.05	5.83	-8480	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2762	-17.21	1.80	12	0.54	-1194.00	11425.00	52200	20240308	-60.63	20250	20240731	1.48	52200	-60.63	20240308	20250	1.48	20240731	52200	-60.63	20240308	20250	1.48	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
7	20240731	110957	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20400	-300	5	-1.45	1318359750	64017	59.90	20600	20950	20250	26900	14500	20700	20593.90	5.83	-12087	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2742	-17.09	1.79	12	0.48	-1194.00	11425.00	52200	20240308	-60.92	20250	20240731	0.74	52200	-60.92	20240308	20250	0.74	20240731	52200	-60.92	20240308	20250	0.74	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
8	20240731	100953	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20750	50	2	0.24	999523600	48509	45.39	20600	20950	20250	26900	14500	20700	20604.91	5.83	-593	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2789	-17.38	1.82	12	0.36	-1194.00	11425.00	52200	20240308	-60.25	20250	20240731	2.47	52200	-60.25	20240308	20250	2.47	20240731	52200	-60.25	20240308	20250	2.47	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
9	20240731	090953	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20350	-350	5	-1.69	203135100	9878	9.24	20600	20800	20300	26900	14500	20700	20564.40	5.83	-4269	21433	21066	20733	20366	20033	20900	20200	70	6200	500	14900	50	1	13440822	2735	-17.04	1.78	12	0.07	-1194.00	11425.00	52200	20240308	-61.02	20300	20240731	0.25	52200	-61.02	20240308	20300	0.25	20240731	52200	-61.02	20240308	20300	0.25	20240731	5.19	N	200710	500	70 억	783825	N	N	14	N	N
10	20240730	160929	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20700	-450	5	-2.13	2179506700	105649	73.56	20850	21100	20400	27450	14850	21150	20628.88	5.89	-6821	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2782	-17.34	1.81	12	0.79	-1194.00	11425.00	52200	20240308	-60.34	20400	20240730	1.47	52200	-60.34	20240308	20400	1.47	20240730	52200	-60.34	20240308	20400	1.47	20240730	5.29	N	200710	500	70 억	791426	N	N	14	N	N
11	20240730	150947	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	2077177800	100699	70.11	20850	21100	20400	27450	14850	21150	20626.83	5.89	-8214	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2769	-17.25	1.80	12	0.75	-1194.00	11425.00	52200	20240308	-60.54	20400	20240730	0.98	52200	-60.54	20240308	20400	0.98	20240730	52200	-60.54	20240308	20400	0.98	20240730	5.29	N	200710	500	70 억	791426	N	N	0	N	N
12	20240730	140936	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20650	-500	5	-2.36	1733610750	84040	58.51	20850	21100	20400	27450	14850	21150	20627.49	5.89	-15662	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2776	-17.29	1.81	12	0.63	-1194.00	11425.00	52200	20240308	-60.44	20400	20240730	1.23	52200	-60.44	20240308	20400	1.23	20240730	52200	-60.44	20240308	20400	1.23	20240730	5.29	N	200710	500	70 억	791426	N	N	0	N	N
13	20240730	130941	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20650	-500	5	-2.36	1555855150	75419	52.51	20850	21100	20400	27450	14850	21150	20628.48	5.89	-20202	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2776	-17.29	1.81	12	0.56	-1194.00	11425.00	52200	20240308	-60.44	20400	20240730	1.23	52200	-60.44	20240308	20400	1.23	20240730	52200	-60.44	20240308	20400	1.23	20240730	5.29	N	200710	500	70 억	791426	N	N	0	N	N
14	20240730	120934	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	1471057650	71296	49.64	20850	21100	20400	27450	14850	21150	20632.04	5.89	-20259	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2769	-17.25	1.80	12	0.53	-1194.00	11425.00	52200	20240308	-60.54	20400	20240730	0.98	52200	-60.54	20240308	20400	0.98	20240730	52200	-60.54	20240308	20400	0.98	20240730	5.29	N	200710	500	70 억	791426	N	N	0	N	N
15	20240730	110939	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20500	-650	5	-3.07	1422767450	68949	48.00	20850	21100	20400	27450	14850	21150	20633.98	5.89	-20194	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2755	-17.17	1.79	12	0.51	-1194.00	11425.00	52200	20240308	-60.73	20400	20240730	0.49	52200	-60.73	20240308	20400	0.49	20240730	52200	-60.73	20240308	20400	0.49	20240730	5.29	N	200710	500	70 억	791426	N	N	0	N	N
16	20240730	100946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	1249093400	60500	42.12	20850	21100	20400	27450	14850	21150	20644.95	5.89	-23308	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2769	-17.25	1.80	12	0.45	-1194.00	11425.00	52200	20240308	-60.54	20400	20240730	0.98	52200	-60.54	20240308	20400	0.98	20240730	52200	-60.54	20240308	20400	0.98	20240730	5.29	N	200710	500	70 억	791426	N	N	0	N	N
17	20240730	090950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-200	5	-0.95	151940500	7302	5.08	20850	21100	20650	27450	14850	21150	20801.09	5.89	-1495	21916	21532	21066	20682	20216	21725	20875	70	6300	500	15220	50	1	13440822	2816	-17.55	1.83	12	0.05	-1194.00	11425.00	52200	20240308	-59.87	20500	20231004	2.20	52200	-59.87	20240308	20600	1.70	20240729	52200	-59.87	20240308	20500	2.20	20231004	5.29	N	200710	500	70 억	791426	N	N	0	N	N
18	20240729	160928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	50	2	0.24	2994061650	143195	99.14	21000	21450	20600	27400	14800	21100	20908.86	5.71	22010	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2843	-17.71	1.85	12	1.07	-1194.00	11425.00	52200	20240308	-59.48	20500	20231004	3.17	52200	-59.48	20240308	20600	2.67	20240729	52200	-59.48	20240308	20500	3.17	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
19	20240729	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	150	2	0.71	2855633150	136653	94.61	21000	21450	20600	27400	14800	21100	20896.91	5.71	20632	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2856	-17.80	1.86	12	1.02	-1194.00	11425.00	52200	20240308	-59.29	20500	20231004	3.66	52200	-59.29	20240308	20600	3.16	20240729	52200	-59.29	20240308	20500	3.66	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
20	20240729	140948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	0	3	0.00	2482461450	119062	82.43	21000	21450	20600	27400	14800	21100	20850.08	5.71	23065	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2836	-17.67	1.85	12	0.89	-1194.00	11425.00	52200	20240308	-59.58	20500	20231004	2.93	52200	-59.58	20240308	20600	2.43	20240729	52200	-59.58	20240308	20500	2.93	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
21	20240729	130948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	2072100700	99573	68.94	21000	21450	20600	27400	14800	21100	20809.75	5.71	19998	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2802	-17.46	1.82	12	0.74	-1194.00	11425.00	52200	20240308	-60.06	20500	20231004	1.71	52200	-60.06	20240308	20600	1.21	20240729	52200	-60.06	20240308	20500	1.71	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
22	20240729	120944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	1775381350	85334	59.08	21000	21450	20600	27400	14800	21100	20804.96	5.71	13899	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2789	-17.38	1.82	12	0.63	-1194.00	11425.00	52200	20240308	-60.25	20500	20231004	1.22	52200	-60.25	20240308	20600	0.73	20240729	52200	-60.25	20240308	20500	1.22	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
23	20240729	110936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	1419626250	68222	47.23	21000	21450	20600	27400	14800	21100	20808.76	5.71	9062	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2809	-17.50	1.83	12	0.51	-1194.00	11425.00	52200	20240308	-59.96	20500	20231004	1.95	52200	-59.96	20240308	20600	1.46	20240729	52200	-59.96	20240308	20500	1.95	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
24	20240729	100933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	1173402450	56429	39.07	21000	21450	20600	27400	14800	21100	20794.11	5.71	6066	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2809	-17.50	1.83	12	0.42	-1194.00	11425.00	52200	20240308	-59.96	20500	20231004	1.95	52200	-59.96	20240308	20600	1.46	20240729	52200	-59.96	20240308	20500	1.95	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
25	20240729	090932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	210847300	10049	6.96	21000	21450	20850	27400	14800	21100	20981.47	5.71	-1066	22033	21566	21183	20716	20333	21375	20525	70	6300	500	15190	50	1	13440822	2802	-17.46	1.82	12	0.07	-1194.00	11425.00	52200	20240308	-60.06	20500	20231004	1.71	52200	-60.06	20240308	20800	0.24	20240726	52200	-60.06	20240308	20500	1.71	20231004	5.29	N	200710	500	70 억	767164	N	N	0	N	N
26	20240726	160918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	3012681550	142264	57.90	21350	21650	20800	27850	15050	21450	21175.59	5.55	20891	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2836	-17.67	1.85	12	1.06	-1194.00	11425.00	52200	20240308	-59.58	20500	20231004	2.93	52200	-59.58	20240308	20800	1.44	20240726	52200	-59.58	20240308	20500	2.93	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
27	20240726	150928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-450	5	-2.10	2825147650	133356	54.27	21350	21650	20800	27850	15050	21450	21183.79	5.55	17831	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2823	-17.59	1.84	12	0.99	-1194.00	11425.00	52200	20240308	-59.77	20500	20231004	2.44	52200	-59.77	20240308	20800	0.96	20240726	52200	-59.77	20240308	20500	2.44	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
28	20240726	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-400	5	-1.86	2496680150	117775	47.93	21350	21650	20800	27850	15050	21450	21197.43	5.55	8529	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2829	-17.63	1.84	12	0.88	-1194.00	11425.00	52200	20240308	-59.67	20500	20231004	2.68	52200	-59.67	20240308	20800	1.20	20240726	52200	-59.67	20240308	20500	2.68	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
29	20240726	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-300	5	-1.40	2005800550	94534	38.47	21350	21650	20800	27850	15050	21450	21216.27	5.55	-27	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2843	-17.71	1.85	12	0.70	-1194.00	11425.00	52200	20240308	-59.48	20500	20231004	3.17	52200	-59.48	20240308	20800	1.68	20240726	52200	-59.48	20240308	20500	3.17	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
30	20240726	120933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-200	5	-0.93	1863936800	87848	35.75	21350	21650	20800	27850	15050	21450	21216.13	5.55	-1172	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2856	-17.80	1.86	12	0.65	-1194.00	11425.00	52200	20240308	-59.29	20500	20231004	3.66	52200	-59.29	20240308	20800	2.16	20240726	52200	-59.29	20240308	20500	3.66	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
31	20240726	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-100	5	-0.47	1627668850	76773	31.24	21350	21650	20800	27850	15050	21450	21199.07	5.55	-6771	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2870	-17.88	1.87	12	0.57	-1194.00	11425.00	52200	20240308	-59.10	20500	20231004	4.15	52200	-59.10	20240308	20800	2.64	20240726	52200	-59.10	20240308	20500	4.15	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
32	20240726	100926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-150	5	-0.70	1254961200	59232	24.11	21350	21650	20800	27850	15050	21450	21184.50	5.55	-7258	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2863	-17.84	1.86	12	0.44	-1194.00	11425.00	52200	20240308	-59.20	20500	20231004	3.90	52200	-59.20	20240308	20800	2.40	20240726	52200	-59.20	20240308	20500	3.90	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
33	20240726	090924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	50	2	0.23	321329050	15000	6.10	21350	21650	21300	27850	15050	21450	21420.75	5.55	-4572	22516	21982	21666	21132	20816	21825	20975	70	6400	500	15440	50	1	13440822	2890	-18.01	1.88	12	0.11	-1194.00	11425.00	52200	20240308	-58.81	20500	20231004	4.88	52200	-58.81	20240308	21300	0.94	20240726	52200	-58.81	20240308	20500	4.88	20231004	5.10	N	200710	500	70 억	746341	N	N	0	N	N
34	20240725	160924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-1550	5	-6.74	5289880350	243664	65.55	22100	22200	21350	29900	16100	23000	21709.55	5.51	6288	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2883	-17.96	1.88	12	1.81	-1194.00	11425.00	52200	20240308	-58.91	20500	20231004	4.63	52200	-58.91	20240308	21350	0.47	20240725	52200	-58.91	20240308	20500	4.63	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
35	20240725	150936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-1550	5	-6.74	4992272600	229774	61.82	22100	22200	21400	29900	16100	23000	21726.22	5.51	3794	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2883	-17.96	1.88	12	1.71	-1194.00	11425.00	52200	20240308	-58.91	20500	20231004	4.63	52200	-58.91	20240308	21400	0.23	20240725	52200	-58.91	20240308	20500	4.63	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
36	20240725	140932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-1200	5	-5.22	3924072600	180257	48.49	22100	22200	21500	29900	16100	23000	21768.50	5.51	-8043	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2930	-18.26	1.91	12	1.34	-1194.00	11425.00	52200	20240308	-58.24	20500	20231004	6.34	52200	-58.24	20240308	21500	1.40	20240725	52200	-58.24	20240308	20500	6.34	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
37	20240725	130925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-1200	5	-5.22	3639156700	167196	44.98	22100	22200	21500	29900	16100	23000	21764.93	5.51	-12645	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2930	-18.26	1.91	12	1.24	-1194.00	11425.00	52200	20240308	-58.24	20500	20231004	6.34	52200	-58.24	20240308	21500	1.40	20240725	52200	-58.24	20240308	20500	6.34	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
38	20240725	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-1250	5	-5.43	3325036000	152795	41.11	22100	22200	21500	29900	16100	23000	21760.45	5.51	-20499	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2923	-18.22	1.90	12	1.14	-1194.00	11425.00	52200	20240308	-58.33	20500	20231004	6.10	52200	-58.33	20240308	21500	1.16	20240725	52200	-58.33	20240308	20500	6.10	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
39	20240725	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-1500	5	-6.52	3023420750	138857	37.36	22100	22200	21500	29900	16100	23000	21772.57	5.51	-19966	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2890	-18.01	1.88	12	1.03	-1194.00	11425.00	52200	20240308	-58.81	20500	20231004	4.88	52200	-58.81	20240308	21500	0.00	20240725	52200	-58.81	20240308	20500	4.88	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
40	20240725	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-1400	5	-6.09	2148803850	98504	26.50	22100	22200	21500	29900	16100	23000	21812.94	5.51	-13779	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2903	-18.09	1.89	12	0.73	-1194.00	11425.00	52200	20240308	-58.62	20500	20231004	5.37	52200	-58.62	20240308	21500	0.47	20240725	52200	-58.62	20240308	20500	5.37	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
41	20240725	090918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-800	5	-3.48	749541600	34077	9.17	22100	22200	21800	29900	16100	23000	21991.98	5.51	-1947	24100	23550	23050	22500	22000	23825	22775	70	6900	500	16560	50	1	13440822	2984	-18.59	1.94	12	0.25	-1194.00	11425.00	52200	20240308	-57.47	20500	20231004	8.29	52200	-57.47	20240308	21500	3.26	20240723	52200	-57.47	20240308	20500	8.29	20231004	5.05	N	200710	500	70 억	739987	N	N	0	N	N
42	20240724	160918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	800	2	3.60	8550911600	370697	181.97	22850	23600	22550	28850	15550	22200	23069.74	6.16	-88408	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3091	-19.26	2.01	12	2.76	-1194.00	11425.00	52200	20240308	-55.94	20500	20231004	12.20	52200	-55.94	20240308	21500	6.98	20240723	52200	-55.94	20240308	20500	12.20	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
43	20240724	150933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	750	2	3.38	8080589750	350213	171.92	22850	23600	22550	28850	15550	22200	23076.10	6.16	-85595	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3085	-19.22	2.01	12	2.61	-1194.00	11425.00	52200	20240308	-56.03	20500	20231004	11.95	52200	-56.03	20240308	21500	6.74	20240723	52200	-56.03	20240308	20500	11.95	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
44	20240724	140926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	950	2	4.28	7172702900	310941	152.64	22850	23600	22550	28850	15550	22200	23070.80	6.16	-76386	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3112	-19.39	2.03	12	2.31	-1194.00	11425.00	52200	20240308	-55.65	20500	20231004	12.93	52200	-55.65	20240308	21500	7.67	20240723	52200	-55.65	20240308	20500	12.93	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
45	20240724	130934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	900	2	4.05	5616526350	244071	119.81	22850	23500	22550	28850	15550	22200	23015.52	6.16	-53258	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3105	-19.35	2.02	12	1.82	-1194.00	11425.00	52200	20240308	-55.75	20500	20231004	12.68	52200	-55.75	20240308	21500	7.44	20240723	52200	-55.75	20240308	20500	12.68	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
46	20240724	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	1000	2	4.50	5187291900	225462	110.68	22850	23500	22550	28850	15550	22200	23011.33	6.16	-46301	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3118	-19.43	2.03	12	1.68	-1194.00	11425.00	52200	20240308	-55.56	20500	20231004	13.17	52200	-55.56	20240308	21500	7.91	20240723	52200	-55.56	20240308	20500	13.17	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
47	20240724	110926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	1050	2	4.73	4621196200	201069	98.70	22850	23500	22550	28850	15550	22200	22987.43	6.16	-38938	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3125	-19.47	2.04	12	1.50	-1194.00	11425.00	52200	20240308	-55.46	20500	20231004	13.41	52200	-55.46	20240308	21500	8.14	20240723	52200	-55.46	20240308	20500	13.41	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
48	20240724	100954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	800	2	3.60	2915742200	127528	62.60	22850	23200	22550	28850	15550	22200	22869.30	6.16	-22884	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3091	-19.26	2.01	12	0.95	-1194.00	11425.00	52200	20240308	-55.94	20500	20231004	12.20	52200	-55.94	20240308	21500	6.98	20240723	52200	-55.94	20240308	20500	12.20	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
49	20240724	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	550	2	2.48	1336119850	58374	28.66	22850	23200	22600	28850	15550	22200	22902.14	6.16	-17940	23866	23032	22266	21432	20666	22650	21050	70	6650	500	15980	50	1	13440822	3058	-19.05	1.99	12	0.43	-1194.00	11425.00	52200	20240308	-56.42	20500	20231004	10.98	52200	-56.42	20240308	21500	5.81	20240723	52200	-56.42	20240308	20500	10.98	20231004	5.15	N	200710	500	70 억	827375	N	N	3	N	N
50	20240723	160914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	100	2	0.45	4474375050	201265	153.40	22650	23100	21500	28700	15500	22100	22231.37	6.84	7067	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	2984	-18.59	1.94	12	1.50	-1194.00	11425.00	52200	20240308	-57.47	20500	20231004	8.29	52200	-57.47	20240308	21500	3.26	20240723	52200	-57.47	20240308	20500	8.29	20231004	5.11	N	200710	500	70 억	919272	N	N	3	N	N
51	20240723	150936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	250	2	1.13	4361905850	196208	149.54	22650	23100	21500	28700	15500	22100	22231.03	6.84	8288	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	3004	-18.72	1.96	12	1.46	-1194.00	11425.00	52200	20240308	-57.18	20500	20231004	9.02	52200	-57.18	20240308	21500	3.95	20240723	52200	-57.18	20240308	20500	9.02	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
52	20240723	140917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	200	2	0.90	3727060350	167609	127.75	22650	23100	21500	28700	15500	22100	22236.64	6.84	-4960	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	2997	-18.68	1.95	12	1.25	-1194.00	11425.00	52200	20240308	-57.28	20500	20231004	8.78	52200	-57.28	20240308	21500	3.72	20240723	52200	-57.28	20240308	20500	8.78	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
53	20240723	130913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	50	2	0.23	2950658150	132929	101.31	22650	23100	21500	28700	15500	22100	22197.25	6.84	1668	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	2977	-18.55	1.94	12	0.99	-1194.00	11425.00	52200	20240308	-57.57	20500	20231004	8.05	52200	-57.57	20240308	21500	3.02	20240723	52200	-57.57	20240308	20500	8.05	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
54	20240723	120919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-300	5	-1.36	2480208900	111477	84.96	22650	23100	21500	28700	15500	22100	22248.62	6.84	-1123	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	2930	-18.26	1.91	12	0.83	-1194.00	11425.00	52200	20240308	-58.24	20500	20231004	6.34	52200	-58.24	20240308	21500	1.40	20240723	52200	-58.24	20240308	20500	6.34	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
55	20240723	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-250	5	-1.13	2279332950	102267	77.95	22650	23100	21500	28700	15500	22100	22288.06	6.84	-184	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	2937	-18.30	1.91	12	0.76	-1194.00	11425.00	52200	20240308	-58.14	20500	20231004	6.59	52200	-58.14	20240308	21500	1.63	20240723	52200	-58.14	20240308	20500	6.59	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
56	20240723	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	1580523450	70220	53.52	22650	23100	21900	28700	15500	22100	22508.17	6.84	-2403	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	2964	-18.47	1.93	12	0.52	-1194.00	11425.00	52200	20240308	-57.76	20500	20231004	7.56	52200	-57.76	20240308	21900	0.68	20240723	52200	-57.76	20240308	20500	7.56	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
57	20240723	090925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	750	2	3.39	482189300	21090	16.07	22650	23100	22650	28700	15500	22100	22863.41	6.84	3094	23400	22750	22350	21700	21300	22550	21500	70	6600	500	15910	50	1	13440822	3071	-19.14	2.00	12	0.16	-1194.00	11425.00	52200	20240308	-56.23	20500	20231004	11.46	52200	-56.23	20240308	21950	4.10	20240722	52200	-56.23	20240308	20500	11.46	20231004	5.11	N	200710	500	70 억	919272	N	N	0	N	N
58	20240722	160909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-600	5	-2.64	2897003300	130458	160.74	22900	23000	21950	29500	15900	22700	22205.65	6.54	39078	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2970	-18.51	1.93	12	0.97	-1194.00	11425.00	52200	20240308	-57.66	20500	20231004	7.80	52200	-57.66	20240308	21950	0.68	20240722	52200	-57.66	20240308	20500	7.80	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
59	20240722	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-600	5	-2.64	2766987100	124579	153.50	22900	23000	21950	29500	15900	22700	22209.86	6.54	36342	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2970	-18.51	1.93	12	0.93	-1194.00	11425.00	52200	20240308	-57.66	20500	20231004	7.80	52200	-57.66	20240308	21950	0.68	20240722	52200	-57.66	20240308	20500	7.80	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
60	20240722	140924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-650	5	-2.86	2411963650	108492	133.68	22900	23000	21950	29500	15900	22700	22230.79	6.54	26388	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2964	-18.47	1.93	12	0.81	-1194.00	11425.00	52200	20240308	-57.76	20500	20231004	7.56	52200	-57.76	20240308	21950	0.46	20240722	52200	-57.76	20240308	20500	7.56	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
61	20240722	130919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-650	5	-2.86	1936643150	86916	107.09	22900	23000	22000	29500	15900	22700	22280.74	6.54	16669	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2964	-18.47	1.93	12	0.65	-1194.00	11425.00	52200	20240308	-57.76	20500	20231004	7.56	52200	-57.76	20240308	22000	0.23	20240722	52200	-57.76	20240308	20500	7.56	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
62	20240722	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-600	5	-2.64	1563109200	70019	86.27	22900	23000	22000	29500	15900	22700	22322.91	6.54	7367	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2970	-18.51	1.93	12	0.52	-1194.00	11425.00	52200	20240308	-57.66	20500	20231004	7.80	52200	-57.66	20240308	22000	0.45	20240722	52200	-57.66	20240308	20500	7.80	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
63	20240722	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-550	5	-2.42	1263995050	56517	69.64	22900	23000	22000	29500	15900	22700	22363.58	6.54	1159	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2977	-18.55	1.94	12	0.42	-1194.00	11425.00	52200	20240308	-57.57	20500	20231004	8.05	52200	-57.57	20240308	22000	0.68	20240722	52200	-57.57	20240308	20500	8.05	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
64	20240722	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-400	5	-1.76	1086934050	48552	59.82	22900	23000	22000	29500	15900	22700	22385.62	6.54	-1718	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	2997	-18.68	1.95	12	0.36	-1194.00	11425.00	52200	20240308	-57.28	20500	20231004	8.78	52200	-57.28	20240308	22000	1.36	20240722	52200	-57.28	20240308	20500	8.78	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
65	20240722	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	282200050	12363	15.23	22900	23000	22650	29500	15900	22700	22828.41	6.54	-1990	23466	23082	22816	22432	22166	22950	22300	70	6800	500	16340	50	1	13440822	3051	-19.01	1.99	12	0.09	-1194.00	11425.00	52200	20240308	-56.51	20500	20231004	10.73	52200	-56.51	20240308	22550	0.67	20240718	52200	-56.51	20240308	20500	10.73	20231004	5.22	N	200710	500	70 억	879553	N	N	2	N	N
66	20240719	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-300	5	-1.30	1791374250	78570	47.86	23100	23200	22550	29900	16100	23000	22800.07	6.61	-9023	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3051	-19.01	1.99	12	0.58	-1194.00	11425.00	52200	20240308	-56.51	20500	20231004	10.73	52200	-56.51	20240308	22550	0.67	20240719	52200	-56.51	20240308	20500	10.73	20231004	5.21	N	200710	500	70 억	888577	N	N	2	N	N
67	20240719	150903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	1624615150	71230	43.39	23100	23200	22550	29900	16100	23000	22807.86	6.61	-9195	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3065	-19.10	2.00	12	0.53	-1194.00	11425.00	52200	20240308	-56.32	20500	20231004	11.22	52200	-56.32	20240308	22550	1.11	20240719	52200	-56.32	20240308	20500	11.22	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
68	20240719	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	1459154050	63955	38.96	23100	23200	22550	29900	16100	23000	22815.15	6.61	-8865	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3058	-19.05	1.99	12	0.48	-1194.00	11425.00	52200	20240308	-56.42	20500	20231004	10.98	52200	-56.42	20240308	22550	0.89	20240719	52200	-56.42	20240308	20500	10.98	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
69	20240719	130856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-350	5	-1.52	1240982500	54343	33.10	23100	23200	22550	29900	16100	23000	22835.92	6.61	-13332	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3044	-18.97	1.98	12	0.40	-1194.00	11425.00	52200	20240308	-56.61	20500	20231004	10.49	52200	-56.61	20240308	22550	0.44	20240719	52200	-56.61	20240308	20500	10.49	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
70	20240719	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-200	5	-0.87	1034098200	45246	27.56	23100	23200	22550	29900	16100	23000	22854.83	6.61	-13026	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3065	-19.10	2.00	12	0.34	-1194.00	11425.00	52200	20240308	-56.32	20500	20231004	11.22	52200	-56.32	20240308	22550	1.11	20240719	52200	-56.32	20240308	20500	11.22	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
71	20240719	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	-150	5	-0.65	697379250	30429	18.54	23100	23200	22750	29900	16100	23000	22918.08	6.61	-10771	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3071	-19.14	2.00	12	0.23	-1194.00	11425.00	52200	20240308	-56.23	20500	20231004	11.46	52200	-56.23	20240308	22550	1.33	20240718	52200	-56.23	20240308	20500	11.46	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
72	20240719	100828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	-50	5	-0.22	535483200	23349	14.22	23100	23200	22750	29900	16100	23000	22933.71	6.61	-9348	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3085	-19.22	2.01	12	0.17	-1194.00	11425.00	52200	20240308	-56.03	20500	20231004	11.95	52200	-56.03	20240308	22550	1.77	20240718	52200	-56.03	20240308	20500	11.95	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
73	20240719	090909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	117197950	5110	3.11	23100	23100	22750	29900	16100	23000	22934.25	6.61	-1887	23366	23182	22866	22682	22366	23275	22775	70	6900	500	16560	50	1	13440822	3098	-19.30	2.02	12	0.04	-1194.00	11425.00	52200	20240308	-55.84	20500	20231004	12.44	52200	-55.84	20240308	22550	2.22	20240718	52200	-55.84	20240308	20500	12.44	20231004	5.21	N	200710	500	70 억	888577	N	N	0	N	N
74	20240718	160847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	-400	5	-1.71	3703552850	162923	64.35	22750	23050	22550	30400	16400	23400	22731.79	6.39	30422	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3091	-19.26	2.01	12	1.21	-1194.00	11425.00	52200	20240308	-55.94	20500	20231004	12.20	52200	-55.94	20240308	22550	2.00	20240718	52200	-55.94	20240308	20500	12.20	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
75	20240718	150856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-500	5	-2.14	3490345950	153613	60.67	22750	23050	22550	30400	16400	23400	22721.60	6.39	28909	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3078	-19.18	2.00	12	1.14	-1194.00	11425.00	52200	20240308	-56.13	20500	20231004	11.71	52200	-56.13	20240308	22550	1.55	20240718	52200	-56.13	20240308	20500	11.71	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
76	20240718	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-750	5	-3.21	2822969900	124326	49.10	22750	23050	22550	30400	16400	23400	22706.08	6.39	22789	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3044	-18.97	1.98	12	0.92	-1194.00	11425.00	52200	20240308	-56.61	20500	20231004	10.49	52200	-56.61	20240308	22550	0.44	20240718	52200	-56.61	20240308	20500	10.49	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
77	20240718	130851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-700	5	-2.99	2511159100	110574	43.67	22750	23050	22550	30400	16400	23400	22710.09	6.39	18951	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3051	-19.01	1.99	12	0.82	-1194.00	11425.00	52200	20240308	-56.51	20500	20231004	10.73	52200	-56.51	20240308	22550	0.67	20240718	52200	-56.51	20240308	20500	10.73	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
78	20240718	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-600	5	-2.56	2120041000	93337	36.86	22750	23050	22550	30400	16400	23400	22713.69	6.39	13116	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3065	-19.10	2.00	12	0.69	-1194.00	11425.00	52200	20240308	-56.32	20500	20231004	11.22	52200	-56.32	20240308	22550	1.11	20240718	52200	-56.32	20240308	20500	11.22	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
79	20240718	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-700	5	-2.99	1732916200	76224	30.11	22750	23050	22550	30400	16400	23400	22734.35	6.39	9655	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3051	-19.01	1.99	12	0.57	-1194.00	11425.00	52200	20240308	-56.51	20500	20231004	10.73	52200	-56.51	20240308	22550	0.67	20240718	52200	-56.51	20240308	20500	10.73	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
80	20240718	100858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-650	5	-2.78	1230696150	54079	21.36	22750	23050	22550	30400	16400	23400	22757.14	6.39	4645	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3058	-19.05	1.99	12	0.40	-1194.00	11425.00	52200	20240308	-56.42	20500	20231004	10.98	52200	-56.42	20240308	22550	0.89	20240718	52200	-56.42	20240308	20500	10.98	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
81	20240718	090857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-800	5	-3.42	400906250	17658	6.97	22750	23050	22600	30400	16400	23400	22703.16	6.39	2406	24700	24050	23600	22950	22500	23825	22725	70	7000	500	16840	50	1	13440822	3038	-18.93	1.98	12	0.13	-1194.00	11425.00	52200	20240308	-56.70	20500	20231004	10.24	52200	-56.70	20240308	22600	0.00	20240718	52200	-56.70	20240308	20500	10.24	20231004	5.25	N	200710	500	70 억	858834	N	N	28	N	N
82	20240717	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-1000	5	-4.10	5902008250	250412	146.55	24150	24250	23150	31700	17100	24400	23569.36	6.02	49544	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3145	-19.60	2.05	12	1.86	-1194.00	11425.00	52200	20240308	-55.17	20500	20231004	14.15	52200	-55.17	20240308	23150	1.08	20240717	52200	-55.17	20240308	20500	14.15	20231004	5.30	N	200710	500	70 억	808687	N	N	28	N	N
83	20240717	150939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-1000	5	-4.10	5547000350	235229	137.67	24150	24250	23150	31700	17100	24400	23581.24	6.02	45198	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3145	-19.60	2.05	12	1.75	-1194.00	11425.00	52200	20240308	-55.17	20500	20231004	14.15	52200	-55.17	20240308	23150	1.08	20240717	52200	-55.17	20240308	20500	14.15	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
84	20240717	140936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	-900	5	-3.69	4665526650	197617	115.66	24150	24250	23150	31700	17100	24400	23608.89	6.02	35819	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3159	-19.68	2.06	12	1.47	-1194.00	11425.00	52200	20240308	-54.98	20500	20231004	14.63	52200	-54.98	20240308	23150	1.51	20240717	52200	-54.98	20240308	20500	14.63	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
85	20240717	130935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	-800	5	-3.28	4381369700	185568	108.60	24150	24250	23150	31700	17100	24400	23610.55	6.02	31968	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3172	-19.77	2.07	12	1.38	-1194.00	11425.00	52200	20240308	-54.79	20500	20231004	15.12	52200	-54.79	20240308	23150	1.94	20240717	52200	-54.79	20240308	20500	15.12	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
86	20240717	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	-850	5	-3.48	4182870050	177175	103.69	24150	24250	23150	31700	17100	24400	23608.65	6.02	30275	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3165	-19.72	2.06	12	1.32	-1194.00	11425.00	52200	20240308	-54.89	20500	20231004	14.88	52200	-54.89	20240308	23150	1.73	20240717	52200	-54.89	20240308	20500	14.88	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
87	20240717	110937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-1000	5	-4.10	3799603850	160891	94.16	24150	24250	23150	31700	17100	24400	23615.96	6.02	22518	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3145	-19.60	2.05	12	1.20	-1194.00	11425.00	52200	20240308	-55.17	20500	20231004	14.15	52200	-55.17	20240308	23150	1.08	20240717	52200	-55.17	20240308	20500	14.15	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
88	20240717	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	-1050	5	-4.30	2893337600	122010	71.41	24150	24250	23250	31700	17100	24400	23713.88	6.02	8021	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3138	-19.56	2.04	12	0.91	-1194.00	11425.00	52200	20240308	-55.27	20500	20231004	13.90	52200	-55.27	20240308	23250	0.43	20240717	52200	-55.27	20240308	20500	13.90	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
89	20240717	090749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-300	5	-1.23	507375100	21011	12.30	24150	24250	24050	31700	17100	24400	24147.95	6.02	6415	25766	25082	24616	23932	23466	24850	23700	70	7300	500	17560	50	1	13440822	3239	-20.18	2.11	12	0.16	-1194.00	11425.00	52200	20240308	-53.83	20500	20231004	17.56	52200	-53.83	20240308	24050	0.21	20240717	52200	-53.83	20240308	20500	17.56	20231004	5.30	N	200710	500	70 억	808687	N	N	2	N	N
90	20240716	160938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-850	5	-3.37	4147014050	169995	103.95	25150	25300	24150	32800	17700	25250	24393.18	5.56	62125	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3280	-20.44	2.14	12	1.26	-1194.00	11425.00	52200	20240308	-53.26	20500	20231004	19.02	52200	-53.26	20240308	24150	1.04	20240716	52200	-53.26	20240308	20500	19.02	20231004	5.40	N	200710	500	70 억	746772	N	N	2	N	N
91	20240716	150947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-850	5	-3.37	3912306300	160378	98.07	25150	25300	24150	32800	17700	25250	24392.44	5.56	56795	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3280	-20.44	2.14	12	1.19	-1194.00	11425.00	52200	20240308	-53.26	20500	20231004	19.02	52200	-53.26	20240308	24150	1.04	20240716	52200	-53.26	20240308	20500	19.02	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
92	20240716	140944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-700	5	-2.77	3509210500	143894	87.99	25150	25300	24150	32800	17700	25250	24385.40	5.56	46838	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3300	-20.56	2.15	12	1.07	-1194.00	11425.00	52200	20240308	-52.97	20500	20231004	19.76	52200	-52.97	20240308	24150	1.66	20240716	52200	-52.97	20240308	20500	19.76	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
93	20240716	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	-750	5	-2.97	3272697900	134255	82.10	25150	25300	24150	32800	17700	25250	24374.49	5.56	44048	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3293	-20.52	2.14	12	1.00	-1194.00	11425.00	52200	20240308	-53.07	20500	20231004	19.51	52200	-53.07	20240308	24150	1.45	20240716	52200	-53.07	20240308	20500	19.51	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
94	20240716	120942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-1000	5	-3.96	2730856650	111940	68.45	25150	25300	24150	32800	17700	25250	24393.08	5.56	35607	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3259	-20.31	2.12	12	0.83	-1194.00	11425.00	52200	20240308	-53.54	20500	20231004	18.29	52200	-53.54	20240308	24150	0.41	20240716	52200	-53.54	20240308	20500	18.29	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
95	20240716	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-800	5	-3.17	2330376500	95471	58.38	25150	25300	24150	32800	17700	25250	24406.22	5.56	27864	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3286	-20.48	2.14	12	0.71	-1194.00	11425.00	52200	20240308	-53.16	20500	20231004	19.27	52200	-53.16	20240308	24150	1.24	20240716	52200	-53.16	20240308	20500	19.27	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
96	20240716	100943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	-950	5	-3.76	1687609350	69035	42.22	25150	25300	24200	32800	17700	25250	24441.68	5.56	16796	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3266	-20.35	2.13	12	0.51	-1194.00	11425.00	52200	20240308	-53.45	20500	20231004	18.54	52200	-53.45	20240308	24200	0.41	20240716	52200	-53.45	20240308	20500	18.54	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
97	20240716	090942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-550	5	-2.18	212341500	8528	5.22	25150	25300	24700	32800	17700	25250	24884.59	5.56	-4604	25916	25582	24916	24582	23916	25750	24750	70	7550	500	18180	50	1	13440822	3320	-20.69	2.16	12	0.06	-1194.00	11425.00	52200	20240308	-52.68	20500	20231004	20.49	52200	-52.68	20240308	24250	1.86	20240715	52200	-52.68	20240308	20500	20.49	20231004	5.40	N	200710	500	70 억	746772	N	N	6	N	N
98	20240715	160927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	350	2	1.41	3947855250	160163	92.15	25100	25250	24250	32350	17450	24900	24647.02	5.04	68404	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3394	-21.15	2.21	12	1.19	-1194.00	11425.00	52200	20240308	-51.63	20500	20231004	23.17	52200	-51.63	20240308	24250	4.12	20240715	52200	-51.63	20240308	20500	23.17	20231004	5.47	N	200710	500	70 억	676864	N	N	6	N	N
99	20240715	150934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	350	2	1.41	3743445800	152052	87.48	25100	25250	24250	32350	17450	24900	24619.23	5.04	67538	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3394	-21.15	2.21	12	1.13	-1194.00	11425.00	52200	20240308	-51.63	20500	20231004	23.17	52200	-51.63	20240308	24250	4.12	20240715	52200	-51.63	20240308	20500	23.17	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
100	20240715	140931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24800	-100	5	-0.40	3136859000	127812	73.53	25100	25150	24250	32350	17450	24900	24542.34	5.04	61690	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3333	-20.77	2.17	12	0.95	-1194.00	11425.00	52200	20240308	-52.49	20500	20231004	20.98	52200	-52.49	20240308	24250	2.27	20240715	52200	-52.49	20240308	20500	20.98	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
101	20240715	130934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	0	3	0.00	2756583950	112470	64.71	25100	25150	24250	32350	17450	24900	24508.98	5.04	52402	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3347	-20.85	2.18	12	0.84	-1194.00	11425.00	52200	20240308	-52.30	20500	20231004	21.46	52200	-52.30	20240308	24250	2.68	20240715	52200	-52.30	20240308	20500	21.46	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
102	20240715	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-50	5	-0.20	2566703750	104841	60.32	25100	25150	24250	32350	17450	24900	24481.27	5.04	48357	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3340	-20.81	2.18	12	0.78	-1194.00	11425.00	52200	20240308	-52.39	20500	20231004	21.22	52200	-52.39	20240308	24250	2.47	20240715	52200	-52.39	20240308	20500	21.22	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
103	20240715	110932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-300	5	-1.20	2300193700	94064	54.12	25100	25150	24250	32350	17450	24900	24452.78	5.04	42227	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3306	-20.60	2.15	12	0.70	-1194.00	11425.00	52200	20240308	-52.87	20500	20231004	20.00	52200	-52.87	20240308	24250	1.44	20240715	52200	-52.87	20240308	20500	20.00	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
104	20240715	100931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-500	5	-2.01	2035822800	83321	47.94	25100	25150	24250	32350	17450	24900	24432.65	5.04	36828	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3280	-20.44	2.14	12	0.62	-1194.00	11425.00	52200	20240308	-53.26	20500	20231004	19.02	52200	-53.26	20240308	24250	0.62	20240715	52200	-53.26	20240308	20500	19.02	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
105	20240715	090933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	-250	5	-1.00	173054800	6976	4.01	25100	25150	24600	32350	17450	24900	24805.13	5.04	-2505	26066	25482	25166	24582	24266	25325	24425	70	7450	500	17920	50	1	13440822	3313	-20.64	2.16	12	0.05	-1194.00	11425.00	52200	20240308	-52.78	20500	20231004	20.24	52200	-52.78	20240308	24600	0.20	20240715	52200	-52.78	20240308	20500	20.24	20231004	5.47	N	200710	500	70 억	676864	N	N	1	N	N
106	20240712	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	-1150	5	-4.41	4353418050	172937	138.53	25500	25750	24850	33850	18250	26050	25174.28	4.99	20503	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3347	-20.85	2.18	12	1.29	-1194.00	11425.00	52200	20240308	-52.30	20500	20231004	21.46	52200	-52.30	20240308	24850	0.20	20240712	52200	-52.30	20240308	20500	21.46	20231004	5.45	N	200710	500	70 억	671032	N	N	1	N	N
107	20240712	150931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-1100	5	-4.22	3961984050	157231	125.95	25500	25750	24850	33850	18250	26050	25198.47	4.99	15585	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3353	-20.90	2.18	12	1.17	-1194.00	11425.00	52200	20240308	-52.20	20500	20231004	21.71	52200	-52.20	20240308	24850	0.40	20240712	52200	-52.20	20240308	20500	21.71	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
108	20240712	140934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	-1050	5	-4.03	3243921400	128458	102.90	25500	25750	24900	33850	18250	26050	25252.75	4.99	8162	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3360	-20.94	2.19	12	0.96	-1194.00	11425.00	52200	20240308	-52.11	20500	20231004	21.95	52200	-52.11	20240308	24900	0.40	20240712	52200	-52.11	20240308	20500	21.95	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
109	20240712	130928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-850	5	-3.26	2339561750	92297	73.93	25500	25750	25050	33850	18250	26050	25348.16	4.99	1698	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3387	-21.11	2.21	12	0.69	-1194.00	11425.00	52200	20240308	-51.72	20500	20231004	22.93	52200	-51.72	20240308	25050	0.60	20240712	52200	-51.72	20240308	20500	22.93	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
110	20240712	120930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-750	5	-2.88	1892723800	74552	59.72	25500	25750	25200	33850	18250	26050	25387.93	4.99	-512	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3401	-21.19	2.21	12	0.55	-1194.00	11425.00	52200	20240308	-51.53	20500	20231004	23.41	52200	-51.53	20240308	25200	0.40	20240712	52200	-51.53	20240308	20500	23.41	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
111	20240712	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-750	5	-2.88	1463136900	57545	46.09	25500	25750	25250	33850	18250	26050	25425.92	4.99	4	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3401	-21.19	2.21	12	0.43	-1194.00	11425.00	52200	20240308	-51.53	20500	20231004	23.41	52200	-51.53	20240308	25250	0.20	20240712	52200	-51.53	20240308	20500	23.41	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
112	20240712	100928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	-650	5	-2.50	1038817550	40808	32.69	25500	25750	25250	33850	18250	26050	25456.16	4.99	-3140	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3414	-21.27	2.22	12	0.30	-1194.00	11425.00	52200	20240308	-51.34	20500	20231004	23.90	52200	-51.34	20240308	25250	0.59	20240712	52200	-51.34	20240308	20500	23.90	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
113	20240712	090925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-700	5	-2.69	504629900	19812	15.87	25500	25750	25250	33850	18250	26050	25470.80	4.99	-6627	27083	26566	26283	25766	25483	26425	25625	70	7800	500	18750	50	1	13440822	3407	-21.23	2.22	12	0.15	-1194.00	11425.00	52200	20240308	-51.44	20500	20231004	23.66	52200	-51.44	20240308	25250	0.40	20240712	52200	-51.44	20240308	20500	23.66	20231004	5.45	N	200710	500	70 억	671032	N	N	52	N	N
114	20240711	160921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	0	3	0.00	3247992850	123443	76.72	26400	26800	26000	33850	18250	26050	26312.11	4.99	12978	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3501	-21.82	2.28	12	0.92	-1194.00	11425.00	52200	20240308	-50.10	20500	20231004	27.07	52200	-50.10	20240308	25250	3.17	20240201	52200	-50.10	20240308	20500	27.07	20231004	5.40	N	200710	500	70 억	671309	N	N	52	N	N
115	20240711	150928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	50	2	0.19	2995739150	113766	70.70	26400	26800	26000	33850	18250	26050	26332.46	4.99	12621	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3508	-21.86	2.28	12	0.85	-1194.00	11425.00	52200	20240308	-50.00	20500	20231004	27.32	52200	-50.00	20240308	25250	3.37	20240201	52200	-50.00	20240308	20500	27.32	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
116	20240711	140928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	50	2	0.19	2626768800	99620	61.91	26400	26800	26000	33850	18250	26050	26367.89	4.99	13543	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3508	-21.86	2.28	12	0.74	-1194.00	11425.00	52200	20240308	-50.00	20500	20231004	27.32	52200	-50.00	20240308	25250	3.37	20240201	52200	-50.00	20240308	20500	27.32	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
117	20240711	130926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	200	2	0.77	2310313350	87511	54.39	26400	26800	26050	33850	18250	26050	26400.26	4.99	12034	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3528	-21.98	2.30	12	0.65	-1194.00	11425.00	52200	20240308	-49.71	20500	20231004	28.05	52200	-49.71	20240308	25250	3.96	20240201	52200	-49.71	20240308	20500	28.05	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
118	20240711	120925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	300	2	1.15	1863661700	70480	43.80	26400	26800	26050	33850	18250	26050	26442.42	4.99	14443	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3542	-22.07	2.31	12	0.52	-1194.00	11425.00	52200	20240308	-49.52	20500	20231004	28.54	52200	-49.52	20240308	25250	4.36	20240201	52200	-49.52	20240308	20500	28.54	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
119	20240711	110922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	500	2	1.92	1625263550	61443	38.19	26400	26800	26050	33850	18250	26050	26451.57	4.99	14286	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3569	-22.24	2.32	12	0.46	-1194.00	11425.00	52200	20240308	-49.14	20500	20231004	29.51	52200	-49.14	20240308	25250	5.15	20240201	52200	-49.14	20240308	20500	29.51	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
120	20240711	100924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	500	2	1.92	1085904100	41179	25.59	26400	26650	26050	33850	18250	26050	26370.34	4.99	10672	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3569	-22.24	2.32	12	0.31	-1194.00	11425.00	52200	20240308	-49.14	20500	20231004	29.51	52200	-49.14	20240308	25250	5.15	20240201	52200	-49.14	20240308	20500	29.51	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
121	20240711	090922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	350	2	1.34	281886150	10666	6.63	26400	26600	26300	33850	18250	26050	26428.48	4.99	2332	27783	26916	26383	25516	24983	26650	25250	70	7800	500	18750	50	1	13440822	3548	-22.11	2.31	12	0.08	-1194.00	11425.00	52200	20240308	-49.43	20500	20231004	28.78	52200	-49.43	20240308	25250	4.55	20240201	52200	-49.43	20240308	20500	28.78	20231004	5.40	N	200710	500	70 억	671309	N	N	15	N	N
122	20240710	160919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-1000	5	-3.70	4199268050	160315	118.08	27250	27250	25850	35150	18950	27050	26193.90	5.11	-14262	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3501	-21.82	2.28	12	1.19	-1194.00	11425.00	52200	20240308	-50.10	20500	20231004	27.07	52200	-50.10	20240308	25250	3.17	20240201	52200	-50.10	20240308	20500	27.07	20231004	5.36	N	200710	500	70 억	687455	N	N	15	N	N
123	20240710	150922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-1100	5	-4.07	3991584300	152338	112.21	27250	27250	25850	35150	18950	27050	26202.16	5.11	-10345	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3488	-21.73	2.27	12	1.13	-1194.00	11425.00	52200	20240308	-50.29	20500	20231004	26.59	52200	-50.29	20240308	25250	2.77	20240201	52200	-50.29	20240308	20500	26.59	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
124	20240710	140921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	-1050	5	-3.88	3271548650	124617	91.79	27250	27250	25850	35150	18950	27050	26252.83	5.11	-3409	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3495	-21.78	2.28	12	0.93	-1194.00	11425.00	52200	20240308	-50.19	20500	20231004	26.83	52200	-50.19	20240308	25250	2.97	20240201	52200	-50.19	20240308	20500	26.83	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
125	20240710	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	-1150	5	-4.25	2719889350	103335	76.11	27250	27250	25850	35150	18950	27050	26321.09	5.11	-5785	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3481	-21.69	2.27	12	0.77	-1194.00	11425.00	52200	20240308	-50.38	20500	20231004	26.34	52200	-50.38	20240308	25250	2.57	20240201	52200	-50.38	20240308	20500	26.34	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
126	20240710	120920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-950	5	-3.51	2295764650	86994	64.08	27250	27250	25850	35150	18950	27050	26389.92	5.11	-5369	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3508	-21.86	2.28	12	0.65	-1194.00	11425.00	52200	20240308	-50.00	20500	20231004	27.32	52200	-50.00	20240308	25250	3.37	20240201	52200	-50.00	20240308	20500	27.32	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
127	20240710	110921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-950	5	-3.51	1768727300	66708	49.14	27250	27250	25950	35150	18950	27050	26514.47	5.11	-9958	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3508	-21.86	2.28	12	0.50	-1194.00	11425.00	52200	20240308	-50.00	20500	20231004	27.32	52200	-50.00	20240308	25250	3.37	20240201	52200	-50.00	20240308	20500	27.32	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
128	20240710	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	-350	5	-1.29	857455050	31945	23.53	27250	27250	26500	35150	18950	27050	26841.60	5.11	-14012	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3589	-22.36	2.34	12	0.24	-1194.00	11425.00	52200	20240308	-48.85	20500	20231004	30.24	52200	-48.85	20240308	25250	5.74	20240201	52200	-48.85	20240308	20500	30.24	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
129	20240710	090922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	-350	5	-1.29	383265800	14209	10.47	27250	27250	26700	35150	18950	27050	26973.45	5.11	-9247	27850	27450	27050	26650	26250	27250	26450	70	8100	500	19470	50	1	13440822	3589	-22.36	2.34	12	0.11	-1194.00	11425.00	52200	20240308	-48.85	20500	20231004	30.24	52200	-48.85	20240308	25250	5.74	20240201	52200	-48.85	20240308	20500	30.24	20231004	5.36	N	200710	500	70 억	687455	N	N	46	N	N
130	20240709	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	550	2	2.08	3627136650	134076	149.58	27150	27450	26650	34450	18550	26500	27052.85	5.17	-7118	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3636	-22.65	2.37	12	1.00	-1194.00	11425.00	52200	20240308	-48.18	20400	20230703	32.60	52200	-48.18	20240308	25250	7.13	20240201	52200	-48.18	20240308	20500	31.95	20231004	5.40	N	200710	500	70 억	694999	N	N	46	N	N
131	20240709	150920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	500	2	1.89	3405757050	125892	140.45	27150	27450	26650	34450	18550	26500	27053.01	5.17	-5758	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3629	-22.61	2.36	12	0.94	-1194.00	11425.00	52200	20240308	-48.28	20400	20230703	32.35	52200	-48.28	20240308	25250	6.93	20240201	52200	-48.28	20240308	20500	31.71	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
132	20240709	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	550	2	2.08	2812746500	103953	115.97	27150	27450	26650	34450	18550	26500	27057.87	5.17	-2723	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3636	-22.65	2.37	12	0.77	-1194.00	11425.00	52200	20240308	-48.18	20400	20230703	32.60	52200	-48.18	20240308	25250	7.13	20240201	52200	-48.18	20240308	20500	31.95	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
133	20240709	130923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	450	2	1.70	2263612650	83597	93.26	27150	27450	26650	34450	18550	26500	27077.68	5.17	-2315	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3622	-22.57	2.36	12	0.62	-1194.00	11425.00	52200	20240308	-48.37	20400	20230703	32.11	52200	-48.37	20240308	25250	6.73	20240201	52200	-48.37	20240308	20500	31.46	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
134	20240709	120924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	200	2	0.75	2102766200	77589	86.56	27150	27450	26700	34450	18550	26500	27101.34	5.17	-3577	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3589	-22.36	2.34	12	0.58	-1194.00	11425.00	52200	20240308	-48.85	20400	20230703	30.88	52200	-48.85	20240308	25250	5.74	20240201	52200	-48.85	20240308	20500	30.24	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
135	20240709	110925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	350	2	1.32	1905894400	70248	78.37	27150	27450	26800	34450	18550	26500	27130.94	5.17	-3222	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3609	-22.49	2.35	12	0.52	-1194.00	11425.00	52200	20240308	-48.56	20400	20230703	31.62	52200	-48.56	20240308	25250	6.34	20240201	52200	-48.56	20240308	20500	30.98	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
136	20240709	100921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	700	2	2.64	1347137550	49546	55.28	27150	27450	27000	34450	18550	26500	27189.63	5.17	-374	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3656	-22.78	2.38	12	0.37	-1194.00	11425.00	52200	20240308	-47.89	20400	20230703	33.33	52200	-47.89	20240308	25250	7.72	20240201	52200	-47.89	20240308	20500	32.68	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
137	20240709	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	750	2	2.83	565314100	20752	23.15	27150	27450	27000	34450	18550	26500	27241.43	5.17	3004	27166	26832	26266	25932	25366	27000	26100	70	7950	500	19080	50	1	13440822	3663	-22.82	2.39	12	0.15	-1194.00	11425.00	52200	20240308	-47.80	20400	20230703	33.58	52200	-47.80	20240308	25250	7.92	20240201	52200	-47.80	20240308	20500	32.93	20231004	5.40	N	200710	500	70 억	694999	N	N	1489	N	N
138	20240708	160913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	750	2	2.91	2223693050	84555	49.81	25700	26600	25700	33450	18050	25750	26298.66	5.13	3977	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3562	-22.19	2.32	12	0.63	-1194.00	11425.00	52200	20240308	-49.23	19820	20230630	33.70	52200	-49.23	20240308	25250	4.95	20240201	52200	-49.23	20240308	20500	29.27	20231004	5.70	N	200710	500	70 억	689983	N	N	1489	N	N
139	20240708	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	800	2	3.11	2081424450	79172	46.64	25700	26600	25700	33450	18050	25750	26290.27	5.13	2541	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3569	-22.24	2.32	12	0.59	-1194.00	11425.00	52200	20240308	-49.14	19820	20230630	33.96	52200	-49.14	20240308	25250	5.15	20240201	52200	-49.14	20240308	20500	29.51	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
140	20240708	140917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	650	2	2.52	1737680700	66158	38.97	25700	26550	25700	33450	18050	25750	26266.03	5.13	1268	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3548	-22.11	2.31	12	0.49	-1194.00	11425.00	52200	20240308	-49.43	19820	20230630	33.20	52200	-49.43	20240308	25250	4.55	20240201	52200	-49.43	20240308	20500	28.78	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
141	20240708	130913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	750	2	2.91	1546074150	58916	34.70	25700	26550	25700	33450	18050	25750	26242.45	5.13	-50	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3562	-22.19	2.32	12	0.44	-1194.00	11425.00	52200	20240308	-49.23	19820	20230630	33.70	52200	-49.23	20240308	25250	4.95	20240201	52200	-49.23	20240308	20500	29.27	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
142	20240708	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	450	2	1.75	1258942900	48038	28.30	25700	26550	25700	33450	18050	25750	26207.73	5.13	-6645	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3521	-21.94	2.29	12	0.36	-1194.00	11425.00	52200	20240308	-49.81	19820	20230630	32.19	52200	-49.81	20240308	25250	3.76	20240201	52200	-49.81	20240308	20500	27.80	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
143	20240708	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	400	2	1.55	1130255750	43109	25.39	25700	26550	25700	33450	18050	25750	26219.13	5.13	-6608	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3515	-21.90	2.29	12	0.32	-1194.00	11425.00	52200	20240308	-49.90	19820	20230630	31.94	52200	-49.90	20240308	25250	3.56	20240201	52200	-49.90	20240308	20500	27.56	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
144	20240708	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	500	2	1.94	902247750	34394	20.26	25700	26550	25700	33450	18050	25750	26233.45	5.13	-5703	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3528	-21.98	2.30	12	0.26	-1194.00	11425.00	52200	20240308	-49.71	19820	20230630	32.44	52200	-49.71	20240308	25250	3.96	20240201	52200	-49.71	20240308	20500	28.05	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
145	20240708	090912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	700	2	2.72	188760600	7272	4.28	25700	26450	25700	33450	18050	25750	25958.70	5.13	1641	27650	26700	26150	25200	24650	26425	24925	70	7700	500	18540	50	1	13440822	3555	-22.15	2.32	12	0.05	-1194.00	11425.00	52200	20240308	-49.33	19820	20230630	33.45	52200	-49.33	20240308	25250	4.75	20240201	52200	-49.33	20240308	20500	29.02	20231004	5.70	N	200710	500	70 억	689983	N	N	40	N	N
146	20240705	160908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-1200	5	-4.45	4413700950	168580	58.13	27100	27100	25600	35000	18900	26950	26184.00	5.46	-44266	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3461	-21.57	2.25	12	1.25	-1194.00	11425.00	52200	20240308	-50.67	19820	20230630	29.92	52200	-50.67	20240308	25250	1.98	20240201	52200	-50.67	20240308	20500	25.61	20231004	5.80	N	200710	500	70 억	733879	N	N	40	N	N
147	20240705	150912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	-1250	5	-4.64	3751707800	142840	49.25	27100	27100	25650	35000	18900	26950	26265.09	5.46	-33875	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3454	-21.52	2.25	12	1.06	-1194.00	11425.00	52200	20240308	-50.77	19820	20230630	29.67	52200	-50.77	20240308	25250	1.78	20240201	52200	-50.77	20240308	20500	25.37	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
148	20240705	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-850	5	-3.15	2794077450	105887	36.51	27100	27100	26050	35000	18900	26950	26387.34	5.46	-20930	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3508	-21.86	2.28	12	0.79	-1194.00	11425.00	52200	20240308	-50.00	19820	20230630	31.69	52200	-50.00	20240308	25250	3.37	20240201	52200	-50.00	20240308	20500	27.32	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
149	20240705	130911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	-650	5	-2.41	2253098250	85193	29.38	27100	27100	26050	35000	18900	26950	26446.97	5.46	-12119	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3535	-22.03	2.30	12	0.63	-1194.00	11425.00	52200	20240308	-49.62	19820	20230630	32.69	52200	-49.62	20240308	25250	4.16	20240201	52200	-49.62	20240308	20500	28.29	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
150	20240705	120911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	-600	5	-2.23	2052053100	77548	26.74	27100	27100	26050	35000	18900	26950	26461.70	5.46	-10165	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3542	-22.07	2.31	12	0.58	-1194.00	11425.00	52200	20240308	-49.52	19820	20230630	32.95	52200	-49.52	20240308	25250	4.36	20240201	52200	-49.52	20240308	20500	28.54	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
151	20240705	110908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	-650	5	-2.41	1510345600	56930	19.63	27100	27100	26300	35000	18900	26950	26529.85	5.46	-8517	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3535	-22.03	2.30	12	0.42	-1194.00	11425.00	52200	20240308	-49.62	19820	20230630	32.69	52200	-49.62	20240308	25250	4.16	20240201	52200	-49.62	20240308	20500	28.29	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
152	20240705	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-450	5	-1.67	1033623600	38871	13.40	27100	27100	26300	35000	18900	26950	26591.10	5.46	-4406	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3562	-22.19	2.32	12	0.29	-1194.00	11425.00	52200	20240308	-49.23	19820	20230630	33.70	52200	-49.23	20240308	25250	4.95	20240201	52200	-49.23	20240308	20500	29.27	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
153	20240705	090910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	-300	5	-1.11	386813750	14442	4.98	27100	27100	26400	35000	18900	26950	26783.91	5.46	-4045	28350	27650	26750	26050	25150	28000	26400	70	8050	500	19400	50	1	13440822	3582	-22.32	2.33	12	0.11	-1194.00	11425.00	52200	20240308	-48.95	19820	20230630	34.46	52200	-48.95	20240308	25250	5.54	20240201	52200	-48.95	20240308	20500	30.00	20231004	5.80	N	200710	500	70 억	733879	N	N	3	N	N
154	20240704	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	1250	2	4.86	7684975450	288487	169.48	25900	27450	25850	33400	18000	25700	26637.53	5.53	-8910	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3622	-22.57	2.36	12	2.15	-1194.00	11425.00	52200	20240308	-48.37	19820	20230630	35.97	52200	-48.37	20240308	25250	6.73	20240201	52200	-48.37	20240308	20500	31.46	20231004	5.93	N	200710	500	70 억	743232	N	N	3	N	N
155	20240704	150909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	1050	2	4.09	7456611650	279986	164.49	25900	27450	25850	33400	18000	25700	26632.09	5.53	-6922	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3595	-22.40	2.34	12	2.08	-1194.00	11425.00	52200	20240308	-48.75	19820	20230630	34.96	52200	-48.75	20240308	25250	5.94	20240201	52200	-48.75	20240308	20500	30.49	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
156	20240704	140907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	1250	2	4.86	6872513000	258249	151.72	25900	27450	25850	33400	18000	25700	26611.96	5.53	-1593	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3622	-22.57	2.36	12	1.92	-1194.00	11425.00	52200	20240308	-48.37	19820	20230630	35.97	52200	-48.37	20240308	25250	6.73	20240201	52200	-48.37	20240308	20500	31.46	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
157	20240704	130908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	750	2	2.92	5870317850	220803	129.72	25900	27450	25850	33400	18000	25700	26586.22	5.53	-6884	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3555	-22.15	2.32	12	1.64	-1194.00	11425.00	52200	20240308	-49.33	19820	20230630	33.45	52200	-49.33	20240308	25250	4.75	20240201	52200	-49.33	20240308	20500	29.02	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
158	20240704	120907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	900	2	3.50	5430971150	204230	119.98	25900	27450	25850	33400	18000	25700	26592.43	5.53	-3777	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3575	-22.28	2.33	12	1.52	-1194.00	11425.00	52200	20240308	-49.04	19820	20230630	34.21	52200	-49.04	20240308	25250	5.35	20240201	52200	-49.04	20240308	20500	29.76	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
159	20240704	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	650	2	2.53	4938345500	185647	109.07	25900	27450	25850	33400	18000	25700	26600.73	5.53	1479	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3542	-22.07	2.31	12	1.38	-1194.00	11425.00	52200	20240308	-49.52	19820	20230630	32.95	52200	-49.52	20240308	25250	4.36	20240201	52200	-49.52	20240308	20500	28.54	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
160	20240704	100906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	350	2	1.36	4402409850	165237	97.07	25900	27450	25850	33400	18000	25700	26643.00	5.53	1389	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3501	-21.82	2.28	12	1.23	-1194.00	11425.00	52200	20240308	-50.10	19820	20230630	31.43	52200	-50.10	20240308	25250	3.17	20240201	52200	-50.10	20240308	20500	27.07	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
161	20240704	090907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	800	2	3.11	600245350	22942	13.48	25900	26550	25850	33400	18000	25700	26163.60	5.53	2713	26733	26216	25883	25366	25033	26050	25200	70	7700	500	18500	50	1	13440822	3562	-22.19	2.32	12	0.17	-1194.00	11425.00	52200	20240308	-49.23	19820	20230630	33.70	52200	-49.23	20240308	25250	4.95	20240201	52200	-49.23	20240308	20500	29.27	20231004	5.93	N	200710	500	70 억	743232	N	N	10	N	N
162	20240703	160902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	-500	5	-1.91	4325977800	167640	94.15	26300	26400	25550	34050	18350	26200	25805.25	5.26	36436	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3454	-21.52	2.25	12	1.25	-1194.00	11425.00	52200	20240308	-50.77	19820	20230630	29.67	52200	-50.77	20240308	25250	1.78	20240201	52200	-50.77	20240308	20400	25.98	20230703	6.04	N	200710	500	70 억	706733	N	N	10	N	N
163	20240703	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-550	5	-2.10	3884230300	150449	84.50	26300	26400	25550	34050	18350	26200	25817.51	5.26	28900	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3448	-21.48	2.25	12	1.12	-1194.00	11425.00	52200	20240308	-50.86	19820	20230630	29.41	52200	-50.86	20240308	25250	1.58	20240201	52200	-50.86	20240308	20400	25.74	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
164	20240703	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-400	5	-1.53	2500207850	96554	54.23	26300	26400	25650	34050	18350	26200	25894.30	5.26	14291	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3468	-21.61	2.26	12	0.72	-1194.00	11425.00	52200	20240308	-50.57	19820	20230630	30.17	52200	-50.57	20240308	25250	2.18	20240201	52200	-50.57	20240308	20400	26.47	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
165	20240703	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-450	5	-1.72	2203088050	85049	47.77	26300	26400	25650	34050	18350	26200	25903.64	5.26	11784	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3461	-21.57	2.25	12	0.63	-1194.00	11425.00	52200	20240308	-50.67	19820	20230630	29.92	52200	-50.67	20240308	25250	1.98	20240201	52200	-50.67	20240308	20400	26.23	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
166	20240703	120903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-400	5	-1.53	2008631100	77508	43.53	26300	26400	25650	34050	18350	26200	25915.03	5.26	9921	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3468	-21.61	2.26	12	0.58	-1194.00	11425.00	52200	20240308	-50.57	19820	20230630	30.17	52200	-50.57	20240308	25250	2.18	20240201	52200	-50.57	20240308	20400	26.47	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
167	20240703	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-400	5	-1.53	1658147400	63890	35.88	26300	26400	25650	34050	18350	26200	25953.04	5.26	5403	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3468	-21.61	2.26	12	0.48	-1194.00	11425.00	52200	20240308	-50.57	19820	20230630	30.17	52200	-50.57	20240308	25250	2.18	20240201	52200	-50.57	20240308	20400	26.47	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
168	20240703	100907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	-350	5	-1.34	1157258400	44458	24.97	26300	26400	25650	34050	18350	26200	26030.26	5.26	-1241	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3474	-21.65	2.26	12	0.33	-1194.00	11425.00	52200	20240308	-50.48	19820	20230630	30.42	52200	-50.48	20240308	25250	2.38	20240201	52200	-50.48	20240308	20400	26.72	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
169	20240703	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	0	3	0.00	225859900	8635	4.85	26300	26400	25950	34050	18350	26200	26156.17	5.26	-1899	27533	26866	26483	25816	25433	26675	25625	70	7850	500	18860	50	1	13440822	3521	-21.94	2.29	12	0.06	-1194.00	11425.00	52200	20240308	-49.81	19820	20230630	32.19	52200	-49.81	20240308	25250	3.76	20240201	52200	-49.81	20240308	20400	28.43	20230703	6.04	N	200710	500	70 억	706733	N	N	7	N	N
170	20240702	160901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	-1050	5	-3.85	4686325800	177609	145.92	27100	27150	26100	35400	19100	27250	26386.15	4.92	45774	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3521	-21.94	2.29	12	1.32	-1194.00	11425.00	52200	20240308	-49.81	18860	20230626	38.92	52200	-49.81	20240308	25250	3.76	20240201	52200	-49.81	20240308	20400	28.43	20230703	6.13	N	200710	500	70 억	660958	N	N	7	N	N
171	20240702	150902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-850	5	-3.12	4298022150	162812	133.77	27100	27150	26100	35400	19100	27250	26398.68	4.92	39434	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3548	-22.11	2.31	12	1.21	-1194.00	11425.00	52200	20240308	-49.43	18860	20230626	39.98	52200	-49.43	20240308	25250	4.55	20240201	52200	-49.43	20240308	20400	29.41	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
172	20240702	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	-1000	5	-3.67	3893174000	147427	121.13	27100	27150	26100	35400	19100	27250	26407.47	4.92	36911	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3528	-21.98	2.30	12	1.10	-1194.00	11425.00	52200	20240308	-49.71	18860	20230626	39.18	52200	-49.71	20240308	25250	3.96	20240201	52200	-49.71	20240308	20400	28.68	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
173	20240702	130903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	-900	5	-3.30	3435030750	129960	106.78	27100	27150	26100	35400	19100	27250	26431.45	4.92	34284	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3542	-22.07	2.31	12	0.97	-1194.00	11425.00	52200	20240308	-49.52	18860	20230626	39.71	52200	-49.52	20240308	25250	4.36	20240201	52200	-49.52	20240308	20400	29.17	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
174	20240702	120904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-800	5	-2.94	2927528050	110711	90.96	27100	27150	26100	35400	19100	27250	26442.97	4.92	28830	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3555	-22.15	2.32	12	0.82	-1194.00	11425.00	52200	20240308	-49.33	18860	20230626	40.24	52200	-49.33	20240308	25250	4.75	20240201	52200	-49.33	20240308	20400	29.66	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
175	20240702	110902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-750	5	-2.75	2765360850	104577	85.92	27100	27150	26100	35400	19100	27250	26443.30	4.92	26039	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3562	-22.19	2.32	12	0.78	-1194.00	11425.00	52200	20240308	-49.23	18860	20230626	40.51	52200	-49.23	20240308	25250	4.95	20240201	52200	-49.23	20240308	20400	29.90	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
176	20240702	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-800	5	-2.94	1709599300	64425	52.93	27100	27150	26200	35400	19100	27250	26536.27	4.92	8504	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3555	-22.15	2.32	12	0.48	-1194.00	11425.00	52200	20240308	-49.33	18860	20230626	40.24	52200	-49.33	20240308	25250	4.75	20240201	52200	-49.33	20240308	20400	29.66	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
177	20240702	090904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-400	5	-1.47	183525550	6795	5.58	27100	27150	26850	35400	19100	27250	27008.91	4.92	-3227	28216	27732	27366	26882	26516	27550	26700	70	8150	500	19620	50	1	13440822	3609	-22.49	2.35	12	0.05	-1194.00	11425.00	52200	20240308	-48.56	18860	20230626	42.36	52200	-48.56	20240308	25250	6.34	20240201	52200	-48.56	20240308	20400	31.62	20230703	6.13	N	200710	500	70 억	660958	N	N	0	N	N
178	20240701	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-150	5	-0.55	3294155500	120797	120.95	27400	27850	27000	35600	19200	27400	27270.22	4.87	6874	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3663	-22.82	2.39	12	0.90	-1194.00	11425.00	52200	20240308	-47.80	18860	20230626	44.49	52200	-47.80	20240308	25250	7.92	20240201	52200	-47.80	20240308	20400	33.58	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
179	20240701	150902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27300	-100	5	-0.36	2803662350	102744	102.87	27400	27850	27000	35600	19200	27400	27287.85	4.87	-5490	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3669	-22.86	2.39	12	0.76	-1194.00	11425.00	52200	20240308	-47.70	18860	20230626	44.75	52200	-47.70	20240308	25250	8.12	20240201	52200	-47.70	20240308	20400	33.82	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
180	20240701	140900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-150	5	-0.55	2340477500	85775	85.88	27400	27850	27000	35600	19200	27400	27286.24	4.87	-6464	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3663	-22.82	2.39	12	0.64	-1194.00	11425.00	52200	20240308	-47.80	18860	20230626	44.49	52200	-47.80	20240308	25250	7.92	20240201	52200	-47.80	20240308	20400	33.58	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
181	20240701	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-150	5	-0.55	2058026000	75411	75.50	27400	27850	27000	35600	19200	27400	27290.79	4.87	-7332	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3663	-22.82	2.39	12	0.56	-1194.00	11425.00	52200	20240308	-47.80	18860	20230626	44.49	52200	-47.80	20240308	25250	7.92	20240201	52200	-47.80	20240308	20400	33.58	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
182	20240701	120901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-250	5	-0.91	1896666650	69475	69.56	27400	27850	27000	35600	19200	27400	27299.99	4.87	-6945	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3649	-22.74	2.38	12	0.52	-1194.00	11425.00	52200	20240308	-47.99	18860	20230626	43.96	52200	-47.99	20240308	25250	7.52	20240201	52200	-47.99	20240308	20400	33.09	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
183	20240701	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-250	5	-0.91	1597048400	58445	58.52	27400	27850	27000	35600	19200	27400	27325.66	4.87	-2256	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3649	-22.74	2.38	12	0.43	-1194.00	11425.00	52200	20240308	-47.99	18860	20230626	43.96	52200	-47.99	20240308	25250	7.52	20240201	52200	-47.99	20240308	20400	33.09	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
184	20240701	100858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	-200	5	-0.73	1080666750	39480	39.53	27400	27850	27000	35600	19200	27400	27372.51	4.87	381	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3656	-22.78	2.38	12	0.29	-1194.00	11425.00	52200	20240308	-47.89	18860	20230626	44.22	52200	-47.89	20240308	25250	7.72	20240201	52200	-47.89	20240308	20400	33.33	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N
185	20240701	090856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27300	-100	5	-0.36	190716450	6991	7.00	27400	27500	27000	35600	19200	27400	27280.28	4.87	154	28000	27700	27350	27050	26700	27525	26875	70	8200	500	19720	50	1	13440822	3669	-22.86	2.39	12	0.05	-1194.00	11425.00	52200	20240308	-47.70	18860	20230626	44.75	52200	-47.70	20240308	25250	8.12	20240201	52200	-47.70	20240308	20400	33.82	20230703	6.16	N	200710	500	70 억	654123	N	N	27	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History