KissMeData/037460/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	70	2	0.81	141125720	16290	110.60	8620	8720	8590	11210	6050	8630	8663.03	3.27	-1124	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1420	4.49	0.40	12	0.10	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7990	8.89	20240126	9600	-9.38	20230920	7100	22.54	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
3	20240731	150450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	70	2	0.81	120564780	13928	94.56	8620	8700	8590	11210	6050	8630	8656.30	3.27	-1076	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1420	4.49	0.40	12	0.09	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7990	8.89	20240126	9600	-9.38	20230920	7100	22.54	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
4	20240731	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	20	2	0.23	62363280	7226	49.06	8620	8670	8590	11210	6050	8630	8630.40	3.27	-867	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1412	4.46	0.40	12	0.04	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7990	8.26	20240126	9600	-9.90	20230920	7100	21.83	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
5	20240731	130451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	20	2	0.23	51620840	5984	40.63	8620	8660	8590	11210	6050	8630	8626.47	3.27	-854	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1412	4.46	0.40	12	0.04	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7990	8.26	20240126	9600	-9.90	20230920	7100	21.83	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
6	20240731	120453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	10	2	0.12	35352650	4099	27.83	8620	8660	8590	11210	6050	8630	8624.70	3.27	-1360	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1410	4.46	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.00	7100	20231024	21.69	9550	-9.53	20240709	7990	8.14	20240126	9600	-10.00	20230920	7100	21.69	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
7	20240731	110451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-10	5	-0.12	30167550	3498	23.75	8620	8660	8590	11210	6050	8630	8624.22	3.27	-1196	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1407	4.45	0.40	12	0.02	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7990	7.88	20240126	9600	-10.21	20230920	7100	21.41	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
8	20240731	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	0	3	0.00	15699260	1821	12.36	8620	8660	8590	11210	6050	8630	8621.21	3.27	-817	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1408	4.45	0.40	12	0.01	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
9	20240731	090446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-40	5	-0.46	1772790	206	1.40	8620	8620	8590	11210	6050	8630	8605.30	3.27	-105	8696	8662	8606	8572	8516	8680	8590	83	2580	500	6380	10	1	16318522	1402	4.43	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7990	7.51	20240126	9600	-10.52	20230920	7100	20.99	20231024	1.52	N	037460	500	83 억	534094	N	N	0	N	N
10	20240730	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	30	2	0.35	126430660	14729	94.85	8600	8640	8550	11180	6020	8600	8583.42	3.30	-5279	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1408	4.45	0.40	12	0.09	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
11	20240730	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-10	5	-0.12	119500710	13924	89.66	8600	8640	8550	11180	6020	8600	8582.31	3.30	-4975	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1402	4.43	0.40	12	0.09	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7990	7.51	20240126	9600	-10.52	20230920	7100	20.99	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
12	20240730	140440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	0	3	0.00	105555930	12299	79.20	8600	8640	8550	11180	6020	8600	8582.43	3.30	-4533	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1403	4.44	0.40	12	0.08	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
13	20240730	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-30	5	-0.35	63852240	7449	47.97	8600	8640	8550	11180	6020	8600	8571.79	3.30	-2823	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1398	4.42	0.40	12	0.05	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7990	7.26	20240126	9600	-10.73	20230920	7100	20.70	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
14	20240730	120441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-20	5	-0.23	49402050	5760	37.09	8600	8640	8550	11180	6020	8600	8576.60	3.30	-2115	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1400	4.42	0.40	12	0.04	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
15	20240730	110445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-40	5	-0.47	43261610	5043	32.47	8600	8640	8550	11180	6020	8600	8578.40	3.30	-2090	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1397	4.41	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.83	7100	20231024	20.56	9550	-10.37	20240709	7990	7.13	20240126	9600	-10.83	20230920	7100	20.56	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
16	20240730	100445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-20	5	-0.23	17731850	2068	13.32	8600	8620	8550	11180	6020	8600	8573.95	3.30	-1052	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1400	4.42	0.40	12	0.01	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
17	20240730	090446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	0	3	0.00	1186810	138	0.89	8600	8610	8600	11180	6020	8600	8600.10	3.30	-73	8733	8666	8613	8546	8493	8640	8520	83	2580	500	6360	10	1	16318522	1403	4.44	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.54	N	037460	500	83 억	539263	N	N	6	N	N
18	20240729	160440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	50	2	0.58	132545510	15418	86.08	8680	8680	8560	11110	5990	8550	8596.76	3.30	674	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1403	4.44	0.40	12	0.09	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.60	N	037460	500	83 억	538576	N	N	6	N	N
19	20240729	150442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	80	2	0.94	127969020	14886	83.11	8680	8680	8560	11110	5990	8550	8596.60	3.30	902	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1408	4.45	0.40	12	0.09	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
20	20240729	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	50	2	0.58	113666850	13222	73.82	8680	8680	8560	11110	5990	8550	8596.80	3.30	891	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1403	4.44	0.40	12	0.08	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
21	20240729	130450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	50	2	0.58	94898590	11039	61.63	8680	8680	8560	11110	5990	8550	8596.67	3.30	829	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1403	4.44	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
22	20240729	120441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	30	2	0.35	82397810	9584	53.51	8680	8680	8560	11110	5990	8550	8597.43	3.30	704	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1400	4.42	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
23	20240729	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	30	2	0.35	54152010	6292	35.13	8680	8680	8560	11110	5990	8550	8606.49	3.30	682	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1400	4.42	0.40	12	0.04	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
24	20240729	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	80	2	0.94	37965220	4411	24.63	8680	8680	8560	11110	5990	8550	8606.94	3.30	246	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1408	4.45	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
25	20240729	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	80	2	0.94	13385480	1549	8.65	8680	8680	8570	11110	5990	8550	8641.37	3.30	-614	8610	8580	8520	8490	8430	8595	8505	83	2560	500	6320	10	1	16318522	1408	4.45	0.40	12	0.01	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.60	N	037460	500	83 억	538576	N	N	0	N	N
26	20240726	160433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	50	2	0.59	150291770	17671	35.40	8490	8550	8460	11050	5950	8500	8505.00	3.27	4446	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1395	4.41	0.40	12	0.11	1939.00	21592.00	9600	20230920	-10.94	7100	20231024	20.42	9550	-10.47	20240709	7990	7.01	20240126	9600	-10.94	20230920	7100	20.42	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
27	20240726	150437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	20	2	0.24	144022350	16937	33.93	8490	8550	8460	11050	5950	8500	8503.42	3.27	4764	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1390	4.39	0.39	12	0.10	1939.00	21592.00	9600	20230920	-11.25	7100	20231024	20.00	9550	-10.79	20240709	7990	6.63	20240126	9600	-11.25	20230920	7100	20.00	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
28	20240726	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	10	2	0.12	124937810	14693	29.44	8490	8550	8460	11050	5950	8500	8503.22	3.27	4179	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1389	4.39	0.39	12	0.09	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7990	6.51	20240126	9600	-11.35	20230920	7100	19.86	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
29	20240726	130439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	40	2	0.47	115150080	13543	27.13	8490	8550	8460	11050	5950	8500	8502.55	3.27	4249	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1394	4.40	0.40	12	0.08	1939.00	21592.00	9600	20230920	-11.04	7100	20231024	20.28	9550	-10.58	20240709	7990	6.88	20240126	9600	-11.04	20230920	7100	20.28	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
30	20240726	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-10	5	-0.12	90973970	10706	21.45	8490	8540	8460	11050	5950	8500	8497.48	3.27	4440	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1385	4.38	0.39	12	0.07	1939.00	21592.00	9600	20230920	-11.56	7100	20231024	19.58	9550	-11.10	20240709	7990	6.26	20240126	9600	-11.56	20230920	7100	19.58	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
31	20240726	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	10	2	0.12	81055180	9539	19.11	8490	8540	8460	11050	5950	8500	8497.24	3.27	4524	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1389	4.39	0.39	12	0.06	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7990	6.51	20240126	9600	-11.35	20230920	7100	19.86	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
32	20240726	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-10	5	-0.12	54806310	6450	12.92	8490	8540	8460	11050	5950	8500	8497.10	3.27	3973	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1385	4.38	0.39	12	0.04	1939.00	21592.00	9600	20230920	-11.56	7100	20231024	19.58	9550	-11.10	20240709	7990	6.26	20240126	9600	-11.56	20230920	7100	19.58	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
33	20240726	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-40	5	-0.47	3241080	383	0.77	8490	8490	8460	11050	5950	8500	8462.35	3.27	313	8626	8562	8466	8402	8306	8515	8355	83	2550	500	6290	10	1	16318522	1381	4.36	0.39	12	0.00	1939.00	21592.00	9600	20230920	-11.88	7100	20231024	19.15	9550	-11.41	20240709	7990	5.88	20240126	9600	-11.88	20230920	7100	19.15	20231024	1.63	N	037460	500	83 억	534142	N	N	3	N	N
34	20240725	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-70	5	-0.82	422157660	49915	259.91	8520	8530	8370	11140	6000	8570	8457.51	3.29	-2233	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1387	4.38	0.39	12	0.31	1939.00	21592.00	9600	20230920	-11.46	7100	20231024	19.72	9550	-10.99	20240709	7990	6.38	20240126	9600	-11.46	20230920	7100	19.72	20231024	1.62	N	037460	500	83 억	537574	N	N	3	N	N
35	20240725	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-90	5	-1.05	405153080	47912	249.48	8520	8530	8370	11140	6000	8570	8456.19	3.29	-1489	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1384	4.37	0.39	12	0.29	1939.00	21592.00	9600	20230920	-11.67	7100	20231024	19.44	9550	-11.20	20240709	7990	6.13	20240126	9600	-11.67	20230920	7100	19.44	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
36	20240725	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-60	5	-0.70	380078550	44964	234.13	8520	8530	8370	11140	6000	8570	8452.95	3.29	-737	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1389	4.39	0.39	12	0.28	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7990	6.51	20240126	9600	-11.35	20230920	7100	19.86	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
37	20240725	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-40	5	-0.47	347654640	41152	214.28	8520	8530	8370	11140	6000	8570	8448.06	3.29	-632	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1392	4.40	0.40	12	0.25	1939.00	21592.00	9600	20230920	-11.15	7100	20231024	20.14	9550	-10.68	20240709	7990	6.76	20240126	9600	-11.15	20230920	7100	20.14	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
38	20240725	120440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-90	5	-1.05	327513570	38785	201.95	8520	8520	8370	11140	6000	8570	8444.34	3.29	146	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1384	4.37	0.39	12	0.24	1939.00	21592.00	9600	20230920	-11.67	7100	20231024	19.44	9550	-11.20	20240709	7990	6.13	20240126	9600	-11.67	20230920	7100	19.44	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
39	20240725	110438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-90	5	-1.05	294078490	34841	181.42	8520	8520	8370	11140	6000	8570	8440.59	3.29	-1271	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1384	4.37	0.39	12	0.21	1939.00	21592.00	9600	20230920	-11.67	7100	20231024	19.44	9550	-11.20	20240709	7990	6.13	20240126	9600	-11.67	20230920	7100	19.44	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
40	20240725	100438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-160	5	-1.87	167832100	19899	103.61	8520	8520	8370	11140	6000	8570	8434.20	3.29	-5253	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1372	4.34	0.39	12	0.12	1939.00	21592.00	9600	20230920	-12.40	7100	20231024	18.45	9550	-11.94	20240709	7990	5.26	20240126	9600	-12.40	20230920	7100	18.45	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
41	20240725	090436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-90	5	-1.05	40276990	4741	24.69	8520	8520	8400	11140	6000	8570	8495.46	3.29	-2188	8656	8612	8566	8522	8476	8635	8545	83	2570	500	6340	10	1	16318522	1384	4.37	0.39	12	0.03	1939.00	21592.00	9600	20230920	-11.67	7100	20231024	19.44	9550	-11.20	20240709	7990	6.13	20240126	9600	-11.67	20230920	7100	19.44	20231024	1.62	N	037460	500	83 억	537574	N	N	0	N	N
42	20240724	160434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	0	3	0.00	164274430	19205	75.84	8520	8610	8520	11140	6000	8570	8553.72	3.32	-4758	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1398	4.42	0.40	12	0.12	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7990	7.26	20240126	9600	-10.73	20230920	7100	20.70	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
43	20240724	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-20	5	-0.23	147474450	17239	68.08	8520	8610	8520	11140	6000	8570	8554.70	3.32	-3978	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1395	4.41	0.40	12	0.11	1939.00	21592.00	9600	20230920	-10.94	7100	20231024	20.42	9550	-10.47	20240709	7990	7.01	20240126	9600	-10.94	20230920	7100	20.42	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
44	20240724	140437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-20	5	-0.23	103977560	12147	47.97	8520	8610	8520	11140	6000	8570	8559.94	3.32	-2420	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1395	4.41	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.94	7100	20231024	20.42	9550	-10.47	20240709	7990	7.01	20240126	9600	-10.94	20230920	7100	20.42	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
45	20240724	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	10	2	0.12	43768050	5107	20.17	8520	8610	8520	11140	6000	8570	8570.21	3.32	486	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1400	4.42	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
46	20240724	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	30	2	0.35	39374750	4595	18.15	8520	8610	8520	11140	6000	8570	8569.04	3.32	563	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1403	4.44	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
47	20240724	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	30	2	0.35	37388150	4364	17.23	8520	8610	8520	11140	6000	8570	8567.40	3.32	630	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1403	4.44	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
48	20240724	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	10	2	0.12	32505780	3796	14.99	8520	8590	8520	11140	6000	8570	8563.17	3.32	1005	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1400	4.42	0.40	12	0.02	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
49	20240724	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-20	5	-0.23	2882110	338	1.33	8520	8570	8520	11140	6000	8570	8526.95	3.32	-62	8723	8646	8603	8526	8483	8625	8505	83	2570	500	6340	10	1	16318522	1395	4.41	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.94	7100	20231024	20.42	9550	-10.47	20240709	7990	7.01	20240126	9600	-10.94	20230920	7100	20.42	20231024	1.79	N	037460	500	83 억	542277	N	N	1	N	N
50	20240723	160431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-70	5	-0.81	217149920	25262	40.97	8640	8680	8560	11230	6050	8640	8595.91	3.35	-3762	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1398	4.42	0.40	12	0.15	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7990	7.26	20240126	9600	-10.73	20230920	7100	20.70	20231024	1.80	N	037460	500	83 억	546031	N	N	1	N	N
51	20240723	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-40	5	-0.46	192294870	22366	36.27	8640	8680	8560	11230	6050	8640	8597.64	3.35	-2767	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1403	4.44	0.40	12	0.14	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
52	20240723	140434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-40	5	-0.46	182154840	21186	34.36	8640	8680	8560	11230	6050	8640	8597.89	3.35	-3087	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1403	4.44	0.40	12	0.13	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
53	20240723	130432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-40	5	-0.46	134342890	15614	25.32	8640	8680	8560	11230	6050	8640	8604.00	3.35	-3328	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1403	4.44	0.40	12	0.10	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7990	7.63	20240126	9600	-10.42	20230920	7100	21.13	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
54	20240723	120435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-50	5	-0.58	115884980	13466	21.84	8640	8680	8560	11230	6050	8640	8605.75	3.35	-3662	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1402	4.43	0.40	12	0.08	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7990	7.51	20240126	9600	-10.52	20230920	7100	20.99	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
55	20240723	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-80	5	-0.93	85032800	9867	16.00	8640	8680	8560	11230	6050	8640	8617.90	3.35	-3990	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1397	4.41	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.83	7100	20231024	20.56	9550	-10.37	20240709	7990	7.13	20240126	9600	-10.83	20230920	7100	20.56	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
56	20240723	100436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-20	5	-0.23	36069180	4171	6.76	8640	8680	8600	11230	6050	8640	8647.61	3.35	-2407	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1407	4.45	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7990	7.88	20240126	9600	-10.21	20230920	7100	21.41	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
57	20240723	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	10	2	0.12	3378250	391	0.63	8640	8650	8640	11230	6050	8640	8640.03	3.35	-44	8720	8680	8610	8570	8500	8700	8590	83	2590	500	6390	10	1	16318522	1412	4.46	0.40	12	0.00	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7990	8.26	20240126	9600	-9.90	20230920	7100	21.83	20231024	1.80	N	037460	500	83 억	546031	N	N	4	N	N
58	20240722	160430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-20	5	-0.23	529915780	61589	181.50	8620	8650	8540	11250	6070	8660	8604.06	3.39	-1206	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1410	4.46	0.40	12	0.38	1939.00	21592.00	9600	20230920	-10.00	7100	20231024	21.69	9550	-9.53	20240709	7990	8.14	20240126	9600	-10.00	20230920	7100	21.69	20231024	1.83	N	037460	500	83 억	552918	N	N	4	N	N
59	20240722	150436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	-30	5	-0.35	474176850	55124	162.44	8620	8650	8540	11250	6070	8660	8601.99	3.39	-2454	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1408	4.45	0.40	12	0.34	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
60	20240722	140437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-40	5	-0.46	381773370	44405	130.86	8620	8650	8540	11250	6070	8660	8597.52	3.39	-5360	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1407	4.45	0.40	12	0.27	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7990	7.88	20240126	9600	-10.21	20230920	7100	21.41	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
61	20240722	130433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	-30	5	-0.35	267914780	31186	91.90	8620	8650	8540	11250	6070	8660	8590.84	3.39	-9724	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1408	4.45	0.40	12	0.19	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7990	8.01	20240126	9600	-10.10	20230920	7100	21.55	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
62	20240722	120434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-50	5	-0.58	243994900	28407	83.71	8620	8650	8540	11250	6070	8660	8589.23	3.39	-9984	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1405	4.44	0.40	12	0.17	1939.00	21592.00	9600	20230920	-10.31	7100	20231024	21.27	9550	-9.84	20240709	7990	7.76	20240126	9600	-10.31	20230920	7100	21.27	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
63	20240722	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-80	5	-0.92	219623820	25571	75.36	8620	8650	8540	11250	6070	8660	8588.76	3.39	-11060	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1400	4.42	0.40	12	0.16	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7990	7.38	20240126	9600	-10.62	20230920	7100	20.85	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
64	20240722	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-90	5	-1.04	154689770	17995	53.03	8620	8650	8540	11250	6070	8660	8596.23	3.39	-8016	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1398	4.42	0.40	12	0.11	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7990	7.26	20240126	9600	-10.73	20230920	7100	20.70	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
65	20240722	090431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-10	5	-0.12	33399750	3867	11.40	8620	8650	8610	11250	6070	8660	8637.06	3.39	-2932	8766	8712	8646	8592	8526	8680	8560	83	2590	500	6400	10	1	16318522	1412	4.46	0.40	12	0.02	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7990	8.26	20240126	9600	-9.90	20230920	7100	21.83	20231024	1.83	N	037460	500	83 억	552918	N	N	0	N	N
66	20240719	160426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-40	5	-0.46	292729850	33929	54.51	8700	8700	8580	11310	6090	8700	8627.61	3.41	-2519	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1413	4.47	0.40	12	0.21	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7990	8.39	20240126	9600	-9.79	20230920	7100	21.97	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
67	20240719	150428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-30	5	-0.34	286969530	33264	53.44	8700	8700	8580	11310	6090	8700	8627.02	3.41	-2343	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1415	4.47	0.40	12	0.20	1939.00	21592.00	9600	20230920	-9.69	7100	20231024	22.11	9550	-9.21	20240709	7990	8.51	20240126	9600	-9.69	20230920	7100	22.11	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
68	20240719	140431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-60	5	-0.69	266760710	30928	49.69	8700	8700	8580	11310	6090	8700	8625.20	3.41	-3700	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1410	4.46	0.40	12	0.19	1939.00	21592.00	9600	20230920	-10.00	7100	20231024	21.69	9550	-9.53	20240709	7990	8.14	20240126	9600	-10.00	20230920	7100	21.69	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
69	20240719	130424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-110	5	-1.26	220523760	25562	41.07	8700	8700	8580	11310	6090	8700	8627.00	3.41	-6030	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1402	4.43	0.40	12	0.16	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7990	7.51	20240126	9600	-10.52	20230920	7100	20.99	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
70	20240719	120424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-80	5	-0.92	164019990	18991	30.51	8700	8700	8600	11310	6090	8700	8636.71	3.41	-663	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1407	4.45	0.40	12	0.12	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7990	7.88	20240126	9600	-10.21	20230920	7100	21.41	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
71	20240719	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-90	5	-1.03	145916250	16889	27.13	8700	8700	8600	11310	6090	8700	8639.70	3.41	-531	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1405	4.44	0.40	12	0.10	1939.00	21592.00	9600	20230920	-10.31	7100	20231024	21.27	9550	-9.84	20240709	7990	7.76	20240126	9600	-10.31	20230920	7100	21.27	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
72	20240719	100354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-40	5	-0.46	98393400	11389	18.30	8700	8700	8600	11310	6090	8700	8639.31	3.41	43	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1413	4.47	0.40	12	0.07	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7990	8.39	20240126	9600	-9.79	20230920	7100	21.97	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
73	20240719	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-20	5	-0.23	1051470	121	0.19	8700	8700	8670	11310	6090	8700	8689.40	3.41	0	8906	8802	8736	8632	8566	8770	8600	83	2610	500	6430	10	1	16318522	1416	4.48	0.40	12	0.00	1939.00	21592.00	9600	20230920	-9.58	7100	20231024	22.25	9550	-9.11	20240709	7990	8.64	20240126	9600	-9.58	20230920	7100	22.25	20231024	1.89	N	037460	500	83 억	555779	N	N	0	N	N
74	20240718	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-160	5	-1.81	540917830	61973	96.75	8800	8840	8670	11510	6210	8860	8728.36	3.49	-14102	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1420	4.49	0.40	12	0.38	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7990	8.89	20240126	9600	-9.38	20230920	7100	22.54	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
75	20240718	150425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-140	5	-1.58	517630590	59299	92.57	8800	8840	8670	11510	6210	8860	8729.16	3.49	-13976	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1423	4.50	0.40	12	0.36	1939.00	21592.00	9600	20230920	-9.17	7100	20231024	22.82	9550	-8.69	20240709	7990	9.14	20240126	9600	-9.17	20230920	7100	22.82	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
76	20240718	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-130	5	-1.47	480434580	55033	85.91	8800	8840	8670	11510	6210	8860	8729.94	3.49	-13079	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1425	4.50	0.40	12	0.34	1939.00	21592.00	9600	20230920	-9.06	7100	20231024	22.96	9550	-8.59	20240709	7990	9.26	20240126	9600	-9.06	20230920	7100	22.96	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
77	20240718	130423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-140	5	-1.58	433553850	49647	77.50	8800	8840	8670	11510	6210	8860	8732.73	3.49	-10156	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1423	4.50	0.40	12	0.30	1939.00	21592.00	9600	20230920	-9.17	7100	20231024	22.82	9550	-8.69	20240709	7990	9.14	20240126	9600	-9.17	20230920	7100	22.82	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
78	20240718	120423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-140	5	-1.58	403867070	46245	72.19	8800	8840	8670	11510	6210	8860	8733.21	3.49	-9955	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1423	4.50	0.40	12	0.28	1939.00	21592.00	9600	20230920	-9.17	7100	20231024	22.82	9550	-8.69	20240709	7990	9.14	20240126	9600	-9.17	20230920	7100	22.82	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
79	20240718	110425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-120	5	-1.35	269062690	30763	48.02	8800	8840	8690	11510	6210	8860	8746.31	3.49	-8511	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1426	4.51	0.40	12	0.19	1939.00	21592.00	9600	20230920	-8.96	7100	20231024	23.10	9550	-8.48	20240709	7990	9.39	20240126	9600	-8.96	20230920	7100	23.10	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
80	20240718	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-100	5	-1.13	220335800	25193	39.33	8800	8840	8690	11510	6210	8860	8745.91	3.49	-5227	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1430	4.52	0.41	12	0.15	1939.00	21592.00	9600	20230920	-8.75	7100	20231024	23.38	9550	-8.27	20240709	7990	9.64	20240126	9600	-8.75	20230920	7100	23.38	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
81	20240718	090427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-120	5	-1.35	77489890	8836	13.79	8800	8840	8730	11510	6210	8860	8769.79	3.49	-809	9180	9020	8940	8780	8700	8980	8740	83	2650	500	6550	10	1	16318522	1426	4.51	0.40	12	0.05	1939.00	21592.00	9600	20230920	-8.96	7100	20231024	23.10	9550	-8.48	20240709	7990	9.39	20240126	9600	-8.96	20230920	7100	23.10	20231024	1.90	N	037460	500	83 억	569761	N	N	1	N	N
82	20240717	160444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	-200	5	-2.21	563823810	62983	234.97	9100	9100	8860	11770	6350	9060	8952.10	3.54	-8581	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1446	4.57	0.41	12	0.39	1939.00	21592.00	9600	20230920	-7.71	7100	20231024	24.79	9550	-7.23	20240709	7990	10.89	20240126	9600	-7.71	20230920	7100	24.79	20231024	1.94	N	037460	500	83 억	577729	N	N	1	N	N
83	20240717	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	-190	5	-2.10	514280120	57394	214.12	9100	9100	8860	11770	6350	9060	8960.52	3.54	-6866	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1447	4.57	0.41	12	0.35	1939.00	21592.00	9600	20230920	-7.60	7100	20231024	24.93	9550	-7.12	20240709	7990	11.01	20240126	9600	-7.60	20230920	7100	24.93	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
84	20240717	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-150	5	-1.66	420643030	46855	174.80	9100	9100	8890	11770	6350	9060	8977.55	3.54	-3943	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1454	4.60	0.41	12	0.29	1939.00	21592.00	9600	20230920	-7.19	7100	20231024	25.49	9550	-6.70	20240709	7990	11.51	20240126	9600	-7.19	20230920	7100	25.49	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
85	20240717	130441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-110	5	-1.21	346532840	38539	143.78	9100	9100	8900	11770	6350	9060	8991.74	3.54	-3445	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1461	4.62	0.41	12	0.24	1939.00	21592.00	9600	20230920	-6.77	7100	20231024	26.06	9550	-6.28	20240709	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
86	20240717	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-100	5	-1.10	319169660	35476	132.35	9100	9100	8900	11770	6350	9060	8996.78	3.54	-3428	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1462	4.62	0.41	12	0.22	1939.00	21592.00	9600	20230920	-6.67	7100	20231024	26.20	9550	-6.18	20240709	7990	12.14	20240126	9600	-6.67	20230920	7100	26.20	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
87	20240717	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-40	5	-0.44	213965100	23700	88.42	9100	9100	8950	11770	6350	9060	9028.06	3.54	-4996	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1472	4.65	0.42	12	0.15	1939.00	21592.00	9600	20230920	-6.04	7100	20231024	27.04	9550	-5.55	20240709	7990	12.89	20240126	9600	-6.04	20230920	7100	27.04	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
88	20240717	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-60	5	-0.66	158427880	17510	65.32	9100	9100	8990	11770	6350	9060	9047.85	3.54	-3087	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1469	4.64	0.42	12	0.11	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9550	-5.76	20240709	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
89	20240717	090355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	0	3	0.00	34175220	3769	14.06	9100	9100	9060	11770	6350	9060	9067.45	3.54	-173	9240	9150	9070	8980	8900	9195	9025	83	2710	500	6700	10	1	16318522	1478	4.67	0.42	12	0.02	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.94	N	037460	500	83 억	577729	N	N	0	N	N
90	20240716	160444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	30	2	0.33	241552700	26684	72.87	8990	9160	8990	11730	6330	9030	9052.34	3.55	-1245	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1478	4.67	0.42	12	0.16	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
91	20240716	150447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	30	2	0.33	218801260	24168	66.00	8990	9160	8990	11730	6330	9030	9053.35	3.55	-1534	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1478	4.67	0.42	12	0.15	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
92	20240716	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	0	3	0.00	188517090	20818	56.85	8990	9160	8990	11730	6330	9030	9055.49	3.55	-1409	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.13	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9550	-5.45	20240709	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
93	20240716	130446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	30	2	0.33	172510050	19046	52.01	8990	9160	8990	11730	6330	9030	9057.55	3.55	-1303	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1478	4.67	0.42	12	0.12	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
94	20240716	120445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	30	2	0.33	168678430	18623	50.85	8990	9160	8990	11730	6330	9030	9057.53	3.55	-1063	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1478	4.67	0.42	12	0.11	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
95	20240716	110446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	0	3	0.00	158841850	17537	47.89	8990	9160	8990	11730	6330	9030	9057.53	3.55	-742	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.11	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9550	-5.45	20240709	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
96	20240716	100445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	20	2	0.22	123825700	13658	37.30	8990	9160	8990	11730	6330	9030	9066.17	3.55	65	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1477	4.67	0.42	12	0.08	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9550	-5.24	20240709	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
97	20240716	090443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-40	5	-0.44	33334920	3708	10.13	8990	8990	8990	11730	6330	9030	8990.00	3.55	915	9236	9132	9016	8912	8796	9185	8965	83	2700	500	6680	10	1	16318522	1467	4.64	0.42	12	0.02	1939.00	21592.00	9600	20230920	-6.35	7100	20231024	26.62	9550	-5.86	20240709	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.93	N	037460	500	83 억	578974	N	N	5	N	N
98	20240715	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	10	2	0.11	324630890	36088	80.38	9020	9120	8900	11720	6320	9020	8995.53	3.53	3581	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1474	4.66	0.42	12	0.22	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9550	-5.45	20240709	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.90	N	037460	500	83 억	575490	N	N	5	N	N
99	20240715	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	50	2	0.55	296071290	32931	73.35	9020	9120	8900	11720	6320	9020	8990.66	3.53	2614	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1480	4.68	0.42	12	0.20	1939.00	21592.00	9600	20230920	-5.52	7100	20231024	27.75	9550	-5.03	20240709	7990	13.52	20240126	9600	-5.52	20230920	7100	27.75	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
100	20240715	140441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	70	2	0.78	272145160	30297	67.48	9020	9090	8900	11720	6320	9020	8982.58	3.53	2848	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1483	4.69	0.42	12	0.19	1939.00	21592.00	9600	20230920	-5.31	7100	20231024	28.03	9550	-4.82	20240709	7990	13.77	20240126	9600	-5.31	20230920	7100	28.03	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
101	20240715	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-10	5	-0.11	235633740	26269	58.51	9020	9050	8900	11720	6320	9020	8970.03	3.53	4662	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1470	4.65	0.42	12	0.16	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9550	-5.65	20240709	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
102	20240715	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	10	2	0.11	201295760	22465	50.04	9020	9050	8900	11720	6320	9020	8960.41	3.53	5338	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1474	4.66	0.42	12	0.14	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9550	-5.45	20240709	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
103	20240715	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-10	5	-0.11	191114790	21335	47.52	9020	9050	8900	11720	6320	9020	8957.80	3.53	5259	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1470	4.65	0.42	12	0.13	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9550	-5.65	20240709	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
104	20240715	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-10	5	-0.11	178719470	19959	44.46	9020	9050	8900	11720	6320	9020	8954.33	3.53	5185	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1470	4.65	0.42	12	0.12	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9550	-5.65	20240709	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
105	20240715	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-10	5	-0.11	16292390	1807	4.02	9020	9020	9000	11720	6320	9020	9016.26	3.53	-1183	9140	9080	9020	8960	8900	9050	8930	83	2700	500	6670	10	1	16318522	1470	4.65	0.42	12	0.01	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9550	-5.65	20240709	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.90	N	037460	500	83 억	575490	N	N	2	N	N
106	20240712	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-30	5	-0.33	404103870	44741	63.73	9060	9080	8960	11760	6340	9050	9032.07	3.51	3478	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1472	4.65	0.42	12	0.27	1939.00	21592.00	9600	20230920	-6.04	7100	20231024	27.04	9550	-5.55	20240709	7990	12.89	20240126	9600	-6.04	20230920	7100	27.04	20231024	1.86	N	037460	500	83 억	572157	N	N	2	N	N
107	20240712	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	0	3	0.00	380321450	42106	59.98	9060	9080	8960	11760	6340	9050	9032.46	3.51	2938	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1477	4.67	0.42	12	0.26	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9550	-5.24	20240709	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
108	20240712	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	341382950	37794	53.83	9060	9080	8960	11760	6340	9050	9032.71	3.51	1453	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1475	4.66	0.42	12	0.23	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9550	-5.34	20240709	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
109	20240712	130438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	10	2	0.11	311202870	34460	49.08	9060	9080	8960	11760	6340	9050	9030.83	3.51	1515	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1478	4.67	0.42	12	0.21	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
110	20240712	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	20	2	0.22	281219060	31153	44.37	9060	9080	8960	11760	6340	9050	9027.01	3.51	1311	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1480	4.68	0.42	12	0.19	1939.00	21592.00	9600	20230920	-5.52	7100	20231024	27.75	9550	-5.03	20240709	7990	13.52	20240126	9600	-5.52	20230920	7100	27.75	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
111	20240712	110438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	30	2	0.33	242474860	26879	38.29	9060	9080	8960	11760	6340	9050	9020.94	3.51	1140	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1482	4.68	0.42	12	0.16	1939.00	21592.00	9600	20230920	-5.42	7100	20231024	27.89	9550	-4.92	20240709	7990	13.64	20240126	9600	-5.42	20230920	7100	27.89	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
112	20240712	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-50	5	-0.55	158016990	17549	25.00	9060	9070	8960	11760	6340	9050	9004.25	3.51	874	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1469	4.64	0.42	12	0.11	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9550	-5.76	20240709	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
113	20240712	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-30	5	-0.33	12407530	1372	1.95	9060	9060	9020	11760	6340	9050	9043.23	3.51	-896	9363	9206	9093	8936	8823	9150	8880	83	2710	500	6690	10	1	16318522	1472	4.65	0.42	12	0.01	1939.00	21592.00	9600	20230920	-6.04	7100	20231024	27.04	9550	-5.55	20240709	7990	12.89	20240126	9600	-6.04	20230920	7100	27.04	20231024	1.86	N	037460	500	83 억	572157	N	N	244	N	N
114	20240711	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-100	5	-1.09	635914650	70042	90.94	9200	9250	8980	11890	6410	9150	9079.12	3.46	7296	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1477	4.67	0.42	12	0.43	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9550	-5.24	20240709	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.90	N	037460	500	83 억	564959	N	N	244	N	N
115	20240711	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-90	5	-0.98	604839190	66608	86.48	9200	9250	8980	11890	6410	9150	9080.58	3.46	7324	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1478	4.67	0.42	12	0.41	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9550	-5.13	20240709	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
116	20240711	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	-110	5	-1.20	564257700	62113	80.65	9200	9250	8980	11890	6410	9150	9084.37	3.46	6748	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1475	4.66	0.42	12	0.38	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9550	-5.34	20240709	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
117	20240711	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	-70	5	-0.77	355477910	38974	50.60	9200	9250	9070	11890	6410	9150	9120.90	3.46	7601	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1482	4.68	0.42	12	0.24	1939.00	21592.00	9600	20230920	-5.42	7100	20231024	27.89	9550	-4.92	20240709	7990	13.64	20240126	9600	-5.42	20230920	7100	27.89	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
118	20240711	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	-30	5	-0.33	307086080	33650	43.69	9200	9250	9070	11890	6410	9150	9125.89	3.46	8980	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1488	4.70	0.42	12	0.21	1939.00	21592.00	9600	20230920	-5.00	7100	20231024	28.45	9550	-4.50	20240709	7990	14.14	20240126	9600	-5.00	20230920	7100	28.45	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
119	20240711	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	-60	5	-0.66	271627230	29749	38.63	9200	9250	9070	11890	6410	9150	9130.63	3.46	8197	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1483	4.69	0.42	12	0.18	1939.00	21592.00	9600	20230920	-5.31	7100	20231024	28.03	9550	-4.82	20240709	7990	13.77	20240126	9600	-5.31	20230920	7100	28.03	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
120	20240711	100437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	30	2	0.33	238280580	26090	33.87	9200	9250	9070	11890	6410	9150	9133.02	3.46	7055	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1498	4.73	0.43	12	0.16	1939.00	21592.00	9600	20230920	-4.38	7100	20231024	29.30	9550	-3.87	20240709	7990	14.89	20240126	9600	-4.38	20230920	7100	29.30	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
121	20240711	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	30	2	0.33	6104330	664	0.86	9200	9250	9170	11890	6410	9150	9193.27	3.46	-302	9476	9312	9206	9042	8936	9260	8990	83	2740	500	6770	10	1	16318522	1498	4.73	0.43	12	0.00	1939.00	21592.00	9600	20230920	-4.38	7100	20231024	29.30	9550	-3.87	20240709	7990	14.89	20240126	9600	-4.38	20230920	7100	29.30	20231024	1.90	N	037460	500	83 억	564959	N	N	172	N	N
122	20240710	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	-130	5	-1.40	705164860	76904	122.16	9370	9370	9100	12060	6500	9280	9169.44	3.37	15248	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1493	4.72	0.42	12	0.47	1939.00	21592.00	9600	20230920	-4.69	7100	20231024	28.87	9550	-4.19	20240709	7990	14.52	20240126	9600	-4.69	20230920	7100	28.87	20231024	1.87	N	037460	500	83 억	549874	N	N	172	N	N
123	20240710	150437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	668276530	72875	115.76	9370	9370	9100	12060	6500	9280	9170.18	3.37	15168	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1495	4.72	0.42	12	0.45	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9550	-4.08	20240709	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
124	20240710	140435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	-110	5	-1.19	592598790	64608	102.63	9370	9370	9100	12060	6500	9280	9172.22	3.37	14436	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1496	4.73	0.42	12	0.40	1939.00	21592.00	9600	20230920	-4.48	7100	20231024	29.15	9550	-3.98	20240709	7990	14.77	20240126	9600	-4.48	20230920	7100	29.15	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
125	20240710	130435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	571312850	62287	98.94	9370	9370	9100	12060	6500	9280	9172.26	3.37	14719	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1495	4.72	0.42	12	0.38	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9550	-4.08	20240709	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
126	20240710	120434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	-90	5	-0.97	490262850	53437	84.88	9370	9370	9100	12060	6500	9280	9174.60	3.37	14993	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1500	4.74	0.43	12	0.33	1939.00	21592.00	9600	20230920	-4.27	7100	20231024	29.44	9550	-3.77	20240709	7990	15.02	20240126	9600	-4.27	20230920	7100	29.44	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
127	20240710	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	454121540	49479	78.60	9370	9370	9100	12060	6500	9280	9178.07	3.37	14572	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1495	4.72	0.42	12	0.30	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9550	-4.08	20240709	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
128	20240710	100433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	215583250	23357	37.10	9370	9370	9130	12060	6500	9280	9229.92	3.37	1427	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1495	4.72	0.42	12	0.14	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9550	-4.08	20240709	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
129	20240710	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	-20	5	-0.22	49369140	5287	8.40	9370	9370	9260	12060	6500	9280	9337.84	3.37	-1423	9646	9462	9366	9182	9086	9415	9135	83	2780	500	6860	10	1	16318522	1511	4.78	0.43	12	0.03	1939.00	21592.00	9600	20230920	-3.54	7100	20231024	30.42	9550	-3.04	20240709	7990	15.89	20240126	9600	-3.54	20230920	7100	30.42	20231024	1.87	N	037460	500	83 억	549874	N	N	246	N	N
130	20240709	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9280	-140	5	-1.49	588618460	62865	63.23	9540	9550	9270	12240	6600	9420	9363.15	3.39	-3094	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1514	4.79	0.43	12	0.39	1939.00	21592.00	9600	20230920	-3.33	7100	20231024	30.70	9550	-2.83	20240709	7990	16.15	20240126	9600	-3.33	20230920	7100	30.70	20231024	1.83	N	037460	500	83 억	553587	N	N	246	N	N
131	20240709	150435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9300	-120	5	-1.27	569063310	60759	61.11	9540	9550	9270	12240	6600	9420	9365.80	3.39	-3384	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1518	4.80	0.43	12	0.37	1939.00	21592.00	9600	20230920	-3.12	7100	20231024	30.99	9550	-2.62	20240709	7990	16.40	20240126	9600	-3.12	20230920	7100	30.99	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
132	20240709	140435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-100	5	-1.06	471122970	50224	50.51	9540	9550	9300	12240	6600	9420	9380.33	3.39	-3947	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1521	4.81	0.43	12	0.31	1939.00	21592.00	9600	20230920	-2.92	7100	20231024	31.27	9550	-2.41	20240709	7990	16.65	20240126	9600	-2.92	20230920	7100	31.27	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
133	20240709	130436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	-80	5	-0.85	433375420	46178	46.44	9540	9550	9300	12240	6600	9420	9384.79	3.39	-3599	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1524	4.82	0.43	12	0.28	1939.00	21592.00	9600	20230920	-2.71	7100	20231024	31.55	9550	-2.20	20240709	7990	16.90	20240126	9600	-2.71	20230920	7100	31.55	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
134	20240709	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-70	5	-0.74	339823730	36152	36.36	9540	9550	9300	12240	6600	9420	9399.79	3.39	-1167	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1526	4.82	0.43	12	0.22	1939.00	21592.00	9600	20230920	-2.60	7100	20231024	31.69	9550	-2.09	20240709	7990	17.02	20240126	9600	-2.60	20230920	7100	31.69	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
135	20240709	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	-80	5	-0.85	322276500	34276	34.47	9540	9550	9300	12240	6600	9420	9402.33	3.39	-608	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1524	4.82	0.43	12	0.21	1939.00	21592.00	9600	20230920	-2.71	7100	20231024	31.55	9550	-2.20	20240709	7990	16.90	20240126	9600	-2.71	20230920	7100	31.55	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
136	20240709	100436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	-20	5	-0.21	207320910	21967	22.09	9540	9550	9360	12240	6600	9420	9437.94	3.39	-1679	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1534	4.85	0.44	12	0.13	1939.00	21592.00	9600	20230920	-2.08	7100	20231024	32.39	9550	-1.57	20240709	7990	17.65	20240126	9600	-2.08	20230920	7100	32.39	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
137	20240709	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9460	40	2	0.42	46274630	4861	4.89	9540	9550	9450	12240	6600	9420	9522.26	3.39	-1001	9600	9510	9450	9360	9300	9555	9405	83	2820	500	6970	10	1	16318522	1544	4.88	0.44	12	0.03	1939.00	21592.00	9600	20230920	-1.46	7100	20231024	33.24	9550	-0.94	20240709	7990	18.40	20240126	9600	-1.46	20230920	7100	33.24	20231024	1.83	N	037460	500	83 억	553587	N	N	90	N	N
138	20240708	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9420	100	2	1.07	935822410	99144	89.64	9400	9540	9390	12110	6530	9320	9439.03	3.32	12355	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1537	4.86	0.44	12	0.61	1939.00	21592.00	9600	20230920	-1.88	7100	20231024	32.68	9540	-1.26	20240708	7990	17.90	20240126	9600	-1.88	20230920	7100	32.68	20231024	1.72	N	037460	500	83 억	541436	N	N	90	N	N
139	20240708	150433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9420	100	2	1.07	899986370	95342	86.20	9400	9540	9390	12110	6530	9320	9439.56	3.32	12242	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1537	4.86	0.44	12	0.58	1939.00	21592.00	9600	20230920	-1.88	7100	20231024	32.68	9540	-1.26	20240708	7990	17.90	20240126	9600	-1.88	20230920	7100	32.68	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
140	20240708	140435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	110	2	1.18	857529230	90836	82.12	9400	9540	9390	12110	6530	9320	9440.41	3.32	10029	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1539	4.86	0.44	12	0.56	1939.00	21592.00	9600	20230920	-1.77	7100	20231024	32.82	9540	-1.15	20240708	7990	18.02	20240126	9600	-1.77	20230920	7100	32.82	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
141	20240708	130431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9460	140	2	1.50	807840240	85564	77.36	9400	9540	9390	12110	6530	9320	9441.36	3.32	9015	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1544	4.88	0.44	12	0.52	1939.00	21592.00	9600	20230920	-1.46	7100	20231024	33.24	9540	-0.84	20240708	7990	18.40	20240126	9600	-1.46	20230920	7100	33.24	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
142	20240708	120433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	120	2	1.29	757767890	80257	72.56	9400	9540	9390	12110	6530	9320	9441.77	3.32	8933	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1540	4.87	0.44	12	0.49	1939.00	21592.00	9600	20230920	-1.67	7100	20231024	32.96	9540	-1.05	20240708	7990	18.15	20240126	9600	-1.67	20230920	7100	32.96	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
143	20240708	110432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	110	2	1.18	659148730	69815	63.12	9400	9540	9390	12110	6530	9320	9441.36	3.32	8409	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1539	4.86	0.44	12	0.43	1939.00	21592.00	9600	20230920	-1.77	7100	20231024	32.82	9540	-1.15	20240708	7990	18.02	20240126	9600	-1.77	20230920	7100	32.82	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
144	20240708	100432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	120	2	1.29	505630720	53504	48.37	9400	9540	9400	12110	6530	9320	9450.33	3.32	6986	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1540	4.87	0.44	12	0.33	1939.00	21592.00	9600	20230920	-1.67	7100	20231024	32.96	9540	-1.05	20240708	7990	18.15	20240126	9600	-1.67	20230920	7100	32.96	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
145	20240708	090432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9520	200	2	2.15	172919030	18269	16.52	9400	9540	9400	12110	6530	9320	9465.16	3.32	3986	9606	9462	9356	9212	9106	9410	9160	83	2790	500	6890	10	1	16318522	1554	4.91	0.44	12	0.11	1939.00	21592.00	9600	20230920	-0.83	7100	20231024	34.08	9540	-0.21	20240708	7990	19.15	20240126	9600	-0.83	20230920	7100	34.08	20231024	1.72	N	037460	500	83 억	541436	N	N	430	N	N
146	20240705	160430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	0	3	0.00	1034645890	110164	83.92	9400	9500	9250	12110	6530	9320	9391.94	3.35	-5765	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1521	4.81	0.43	12	0.68	1939.00	21592.00	9600	20230920	-2.92	7100	20231024	31.27	9500	-1.89	20240705	7990	16.65	20240126	9600	-2.92	20230920	7100	31.27	20231024	1.65	N	037460	500	83 억	546954	N	N	430	N	N
147	20240705	150432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9330	10	2	0.11	968421270	103046	78.50	9400	9500	9250	12110	6530	9320	9397.98	3.35	-6279	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1523	4.81	0.43	12	0.63	1939.00	21592.00	9600	20230920	-2.81	7100	20231024	31.41	9500	-1.79	20240705	7990	16.77	20240126	9600	-2.81	20230920	7100	31.41	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
148	20240705	140432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	40	2	0.43	908788930	96656	73.63	9400	9500	9250	12110	6530	9320	9402.33	3.35	-5923	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1527	4.83	0.43	12	0.59	1939.00	21592.00	9600	20230920	-2.50	7100	20231024	31.83	9500	-1.47	20240705	7990	17.15	20240126	9600	-2.50	20230920	7100	31.83	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
149	20240705	130431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	70	2	0.75	873171200	92854	70.73	9400	9500	9250	12110	6530	9320	9403.73	3.35	-5377	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1532	4.84	0.43	12	0.57	1939.00	21592.00	9600	20230920	-2.19	7100	20231024	32.25	9500	-1.16	20240705	7990	17.52	20240126	9600	-2.19	20230920	7100	32.25	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
150	20240705	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	80	2	0.86	854742800	90888	69.24	9400	9500	9250	12110	6530	9320	9404.38	3.35	-5345	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1534	4.85	0.44	12	0.56	1939.00	21592.00	9600	20230920	-2.08	7100	20231024	32.39	9500	-1.05	20240705	7990	17.65	20240126	9600	-2.08	20230920	7100	32.39	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
151	20240705	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	60	2	0.64	770151650	81897	62.39	9400	9500	9250	12110	6530	9320	9403.94	3.35	-7707	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1531	4.84	0.43	12	0.50	1939.00	21592.00	9600	20230920	-2.29	7100	20231024	32.11	9500	-1.26	20240705	7990	17.40	20240126	9600	-2.29	20230920	7100	32.11	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
152	20240705	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	-70	5	-0.75	626875700	66568	50.71	9400	9500	9250	12110	6530	9320	9417.12	3.35	-7456	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1509	4.77	0.43	12	0.41	1939.00	21592.00	9600	20230920	-3.65	7100	20231024	30.28	9500	-2.63	20240705	7990	15.77	20240126	9600	-3.65	20230920	7100	30.28	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
153	20240705	090431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9470	150	2	1.61	117142960	12429	9.47	9400	9470	9320	12110	6530	9320	9425.26	3.35	-462	9620	9470	9290	9140	8960	9380	9050	83	2790	500	6890	10	1	16318522	1545	4.88	0.44	12	0.08	1939.00	21592.00	9600	20230920	-1.35	7100	20231024	33.38	9480	-0.11	20240703	7990	18.52	20240126	9600	-1.35	20230920	7100	33.38	20231024	1.65	N	037460	500	83 억	546954	N	N	81	N	N
154	20240704	160429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-80	5	-0.85	1216032490	130945	21.39	9390	9440	9110	12220	6580	9400	9286.15	3.36	-4729	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1521	4.81	0.43	12	0.80	1939.00	21592.00	9600	20230920	-2.92	7100	20231024	31.27	9480	-1.69	20240703	7990	16.65	20240126	9600	-2.92	20230920	7100	31.27	20231024	1.80	N	037460	500	83 억	547558	N	N	81	N	N
155	20240704	150431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	-10	5	-0.11	1158372050	124770	20.38	9390	9440	9110	12220	6580	9400	9283.59	3.36	-5349	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1532	4.84	0.43	12	0.76	1939.00	21592.00	9600	20230920	-2.19	7100	20231024	32.25	9480	-0.95	20240703	7990	17.52	20240126	9600	-2.19	20230920	7100	32.25	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
156	20240704	140431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-50	5	-0.53	1075813050	115959	18.94	9390	9440	9110	12220	6580	9400	9276.99	3.36	-5999	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1526	4.82	0.43	12	0.71	1939.00	21592.00	9600	20230920	-2.60	7100	20231024	31.69	9480	-1.37	20240703	7990	17.02	20240126	9600	-2.60	20230920	7100	31.69	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
157	20240704	130431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	-30	5	-0.32	956259560	103221	16.86	9390	9430	9110	12220	6580	9400	9263.53	3.36	-8743	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1529	4.83	0.43	12	0.63	1939.00	21592.00	9600	20230920	-2.40	7100	20231024	31.97	9480	-1.16	20240703	7990	17.27	20240126	9600	-2.40	20230920	7100	31.97	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
158	20240704	120430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	-40	5	-0.43	805250430	87125	14.23	9390	9390	9110	12220	6580	9400	9241.55	3.36	-10691	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1527	4.83	0.43	12	0.53	1939.00	21592.00	9600	20230920	-2.50	7100	20231024	31.83	9480	-1.27	20240703	7990	17.15	20240126	9600	-2.50	20230920	7100	31.83	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
159	20240704	110429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	-210	5	-2.23	631259940	68479	11.19	9390	9390	9110	12220	6580	9400	9216.94	3.36	-7412	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1500	4.74	0.43	12	0.42	1939.00	21592.00	9600	20230920	-4.27	7100	20231024	29.44	9480	-3.06	20240703	7990	15.02	20240126	9600	-4.27	20230920	7100	29.44	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
160	20240704	100430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	-200	5	-2.13	501062360	54373	8.88	9390	9390	9110	12220	6580	9400	9213.54	3.36	-4990	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1501	4.74	0.43	12	0.33	1939.00	21592.00	9600	20230920	-4.17	7100	20231024	29.58	9480	-2.95	20240703	7990	15.14	20240126	9600	-4.17	20230920	7100	29.58	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
161	20240704	090430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	-210	5	-2.23	158939730	17077	2.79	9390	9390	9180	12220	6580	9400	9304.40	3.36	-4140	9960	9680	9200	8920	8440	9820	9060	83	2820	500	6950	10	1	16318522	1500	4.74	0.43	12	0.10	1939.00	21592.00	9600	20230920	-4.27	7100	20231024	29.44	9480	-3.06	20240703	7990	15.02	20240126	9600	-4.27	20230920	7100	29.44	20231024	1.80	N	037460	500	83 억	547558	N	N	26	N	N
162	20240703	160427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	670	2	7.67	5632042830	605587	1242.05	8730	9480	8720	11340	6120	8730	9299.92	3.12	39249	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1534	4.85	0.44	12	3.71	1939.00	21592.00	9600	20230920	-2.08	7100	20231024	32.39	9480	-0.84	20240703	7990	17.65	20240126	9600	-2.08	20230920	7100	32.39	20231024	1.79	N	037460	500	83 억	509298	N	N	26	N	N
163	20240703	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	490	2	5.61	5327549510	573034	1175.29	8730	9480	8720	11340	6120	8730	9297.12	3.12	42551	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1505	4.76	0.43	12	3.51	1939.00	21592.00	9600	20230920	-3.96	7100	20231024	29.86	9480	-2.74	20240703	7990	15.39	20240126	9600	-3.96	20230920	7100	29.86	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
164	20240703	140429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	530	2	6.07	5075962730	545705	1119.23	8730	9480	8720	11340	6120	8730	9301.69	3.12	42469	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1511	4.78	0.43	12	3.34	1939.00	21592.00	9600	20230920	-3.54	7100	20231024	30.42	9480	-2.32	20240703	7990	15.89	20240126	9600	-3.54	20230920	7100	30.42	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
165	20240703	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9300	570	2	6.53	4805184980	516414	1059.16	8730	9480	8720	11340	6120	8730	9304.94	3.12	38222	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1518	4.80	0.43	12	3.16	1939.00	21592.00	9600	20230920	-3.12	7100	20231024	30.99	9480	-1.90	20240703	7990	16.40	20240126	9600	-3.12	20230920	7100	30.99	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
166	20240703	120428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	590	2	6.76	4579046130	492137	1009.37	8730	9480	8720	11340	6120	8730	9304.44	3.12	33007	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1521	4.81	0.43	12	3.02	1939.00	21592.00	9600	20230920	-2.92	7100	20231024	31.27	9480	-1.69	20240703	7990	16.65	20240126	9600	-2.92	20230920	7100	31.27	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
167	20240703	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	640	2	7.33	3561036420	383516	786.59	8730	9480	8720	11340	6120	8730	9285.27	3.12	18651	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1529	4.83	0.43	12	2.35	1939.00	21592.00	9600	20230920	-2.40	7100	20231024	31.97	9480	-1.16	20240703	7990	17.27	20240126	9600	-2.40	20230920	7100	31.97	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
168	20240703	100429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	620	2	7.10	2414265390	259903	533.06	8730	9480	8720	11340	6120	8730	9289.16	3.12	2842	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1526	4.82	0.43	12	1.59	1939.00	21592.00	9600	20230920	-2.60	7100	20231024	31.69	9480	-1.37	20240703	7990	17.02	20240126	9600	-2.60	20230920	7100	31.69	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
169	20240703	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	110	2	1.26	53578330	6072	12.45	8730	8850	8720	11340	6120	8730	8824.22	3.12	-2092	8923	8826	8743	8646	8563	8785	8605	83	2610	500	6460	10	1	16318522	1443	4.56	0.41	12	0.04	1939.00	21592.00	9600	20230920	-7.92	7100	20231024	24.51	9430	-6.26	20240516	7990	10.64	20240126	9600	-7.92	20230920	7100	24.51	20231024	1.79	N	037460	500	83 억	509298	N	N	25	N	N
170	20240702	160427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-110	5	-1.24	425247070	48757	180.33	8800	8840	8660	11490	6190	8840	8721.76	3.16	-8745	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1425	4.50	0.40	12	0.30	1939.00	21592.00	9600	20230920	-9.06	7100	20231024	22.96	9430	-7.42	20240516	7990	9.26	20240126	9600	-9.06	20230920	7100	22.96	20231024	1.79	N	037460	500	83 억	516224	N	N	25	N	N
171	20240702	150428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-130	5	-1.47	417438960	47861	177.01	8800	8840	8660	11490	6190	8840	8721.90	3.16	-9269	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1421	4.49	0.40	12	0.29	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9430	-7.64	20240516	7990	9.01	20240126	9600	-9.27	20230920	7100	22.68	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
172	20240702	140428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-140	5	-1.58	299708270	34351	127.05	8800	8840	8660	11490	6190	8840	8724.87	3.16	-9209	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1420	4.49	0.40	12	0.21	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9430	-7.74	20240516	7990	8.89	20240126	9600	-9.38	20230920	7100	22.54	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
173	20240702	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-140	5	-1.58	157545420	18031	66.69	8800	8840	8700	11490	6190	8840	8737.47	3.16	-9566	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1420	4.49	0.40	12	0.11	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9430	-7.74	20240516	7990	8.89	20240126	9600	-9.38	20230920	7100	22.54	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
174	20240702	120429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-110	5	-1.24	116463210	13314	49.24	8800	8840	8700	11490	6190	8840	8747.42	3.16	-8287	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1425	4.50	0.40	12	0.08	1939.00	21592.00	9600	20230920	-9.06	7100	20231024	22.96	9430	-7.42	20240516	7990	9.26	20240126	9600	-9.06	20230920	7100	22.96	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
175	20240702	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-120	5	-1.36	108016850	12347	45.67	8800	8840	8700	11490	6190	8840	8748.42	3.16	-7570	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1423	4.50	0.40	12	0.08	1939.00	21592.00	9600	20230920	-9.17	7100	20231024	22.82	9430	-7.53	20240516	7990	9.14	20240126	9600	-9.17	20230920	7100	22.82	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
176	20240702	100428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-100	5	-1.13	79799230	9113	33.70	8800	8840	8700	11490	6190	8840	8756.63	3.16	-7550	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1426	4.51	0.40	12	0.06	1939.00	21592.00	9600	20230920	-8.96	7100	20231024	23.10	9430	-7.32	20240516	7990	9.39	20240126	9600	-8.96	20230920	7100	23.10	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
177	20240702	090429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	-10	5	-0.11	2047280	233	0.86	8800	8840	8780	11490	6190	8840	8786.38	3.16	-61	8953	8896	8803	8746	8653	8925	8775	83	2650	500	6540	10	1	16318522	1441	4.55	0.41	12	0.00	1939.00	21592.00	9600	20230920	-8.02	7100	20231024	24.37	9430	-6.36	20240516	7990	10.51	20240126	9600	-8.02	20230920	7100	24.37	20231024	1.79	N	037460	500	83 억	516224	N	N	112	N	N
178	20240701	160426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	30	2	0.34	238337690	27032	135.40	8770	8860	8710	11450	6170	8810	8816.87	3.18	-4239	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1443	4.56	0.41	12	0.17	1939.00	21592.00	9600	20230920	-7.92	7100	20231024	24.51	9430	-6.26	20240516	7990	10.64	20240126	9600	-7.92	20230920	7100	24.51	20231024	1.81	N	037460	500	83 억	519372	N	N	112	N	N
179	20240701	150428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-30	5	-0.34	230845490	26184	131.15	8770	8860	8710	11450	6170	8810	8816.28	3.18	-3897	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1433	4.53	0.41	12	0.16	1939.00	21592.00	9600	20230920	-8.54	7100	20231024	23.66	9430	-6.89	20240516	7990	9.89	20240126	9600	-8.54	20230920	7100	23.66	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N
180	20240701	140426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	-20	5	-0.23	218381580	24765	124.04	8770	8860	8710	11450	6170	8810	8818.15	3.18	-3361	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1434	4.53	0.41	12	0.15	1939.00	21592.00	9600	20230920	-8.44	7100	20231024	23.80	9430	-6.79	20240516	7990	10.01	20240126	9600	-8.44	20230920	7100	23.80	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N
181	20240701	130427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	0	3	0.00	191398460	21700	108.69	8770	8860	8710	11450	6170	8810	8820.21	3.18	-2499	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1438	4.54	0.41	12	0.13	1939.00	21592.00	9600	20230920	-8.23	7100	20231024	24.08	9430	-6.57	20240516	7990	10.26	20240126	9600	-8.23	20230920	7100	24.08	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N
182	20240701	120428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	10	2	0.11	187755480	21287	106.62	8770	8860	8710	11450	6170	8810	8820.19	3.18	-2319	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1439	4.55	0.41	12	0.13	1939.00	21592.00	9600	20230920	-8.12	7100	20231024	24.23	9430	-6.47	20240516	7990	10.39	20240126	9600	-8.12	20230920	7100	24.23	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N
183	20240701	110426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	50	2	0.57	163233830	18511	92.72	8770	8860	8710	11450	6170	8810	8818.21	3.18	-1575	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1446	4.57	0.41	12	0.11	1939.00	21592.00	9600	20230920	-7.71	7100	20231024	24.79	9430	-6.04	20240516	7990	10.89	20240126	9600	-7.71	20230920	7100	24.79	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N
184	20240701	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	40	2	0.45	108536570	12330	61.76	8770	8850	8710	11450	6170	8810	8802.64	3.18	-167	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1444	4.56	0.41	12	0.08	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9430	-6.15	20240516	7990	10.76	20240126	9600	-7.81	20230920	7100	24.65	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N
185	20240701	090426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-40	5	-0.45	9230610	1056	5.29	8770	8810	8720	11450	6170	8810	8741.11	3.18	181	8843	8826	8793	8776	8743	8835	8785	83	2640	500	6510	10	1	16318522	1431	4.52	0.41	12	0.01	1939.00	21592.00	9600	20230920	-8.65	7100	20231024	23.52	9430	-7.00	20240516	7990	9.76	20240126	9600	-8.65	20230920	7100	23.52	20231024	1.81	N	037460	500	83 억	519372	N	N	173	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History