KissMeData/059090/price/prices-20240701.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	230	2	1.89	3942344220	323929	61.28	12010	12480	11780	15830	8530	12180	12169.88	11.79	0	29813	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4147	-15.21	4.41	12	0.97	-816.00	2812.00	19860	20240619	-37.51	7800	20231031	59.10	19860	-37.51	20240619	8070	53.78	20240118	19860	-37.51	20240619	7800	59.10	20231031	2.68	N	059090	500	167 억		3938178	N	N	3	N	00	N
3	20240731	150605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	190	2	1.56	3615647870	297535	56.29	12010	12480	11780	15830	8530	12180	12152.01	11.79	0	27628	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4134	-15.16	4.40	12	0.89	-816.00	2812.00	19860	20240619	-37.71	7800	20231031	58.59	19860	-37.71	20240619	8070	53.28	20240118	19860	-37.71	20240619	7800	58.59	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
4	20240731	140608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	170	2	1.40	2830737900	234147	44.30	12010	12420	11780	15830	8530	12180	12089.58	11.79	0	18526	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4127	-15.13	4.39	12	0.70	-816.00	2812.00	19860	20240619	-37.81	7800	20231031	58.33	19860	-37.81	20240619	8070	53.04	20240118	19860	-37.81	20240619	7800	58.33	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
5	20240731	130606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	100	2	0.82	2163568720	180132	34.08	12010	12300	11780	15830	8530	12180	12011.02	11.79	0	21320	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4104	-15.05	4.37	12	0.54	-816.00	2812.00	19860	20240619	-38.17	7800	20231031	57.44	19860	-38.17	20240619	8070	52.17	20240118	19860	-38.17	20240619	7800	57.44	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
6	20240731	120607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	-80	5	-0.66	1774031220	148172	28.03	12010	12140	11780	15830	8530	12180	11972.78	11.79	0	21255	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4043	-14.83	4.30	12	0.44	-816.00	2812.00	19860	20240619	-39.07	7800	20231031	55.13	19860	-39.07	20240619	8070	49.94	20240118	19860	-39.07	20240619	7800	55.13	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
7	20240731	110608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11950	-230	5	-1.89	1533456080	128115	24.24	12010	12140	11780	15830	8530	12180	11969.37	11.79	0	9792	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	3993	-14.64	4.25	12	0.38	-816.00	2812.00	19860	20240619	-39.83	7800	20231031	53.21	19860	-39.83	20240619	8070	48.08	20240118	19860	-39.83	20240619	7800	53.21	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
8	20240731	100606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12030	-150	5	-1.23	1030642100	85999	16.27	12010	12140	11780	15830	8530	12180	11984.35	11.79	0	10259	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4020	-14.74	4.28	12	0.26	-816.00	2812.00	19860	20240619	-39.43	7800	20231031	54.23	19860	-39.43	20240619	8070	49.07	20240118	19860	-39.43	20240619	7800	54.23	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
9	20240731	090600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	-170	5	-1.40	213038820	17736	3.36	12010	12140	11970	15830	8530	12180	12011.66	11.79	0	2104	13146	12662	12316	11832	11486	12490	11660	167	3650	500	8760	10	1	33416778	4013	-14.72	4.27	12	0.05	-816.00	2812.00	19860	20240619	-39.53	7800	20231031	53.97	19860	-39.53	20240619	8070	48.82	20240118	19860	-39.53	20240619	7800	53.97	20231031	2.68	N	059090	500	167 억		3938178	N	N	0	N	00	N
10	20240730	160550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12180	-140	5	-1.14	6428058000	526369	213.50	12270	12800	11970	16010	8630	12320	12212.07	11.64	0	47329	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4070	-14.93	4.33	12	1.58	-816.00	2812.00	19860	20240619	-38.67	7800	20231031	56.15	19860	-38.67	20240619	8070	50.93	20240118	19860	-38.67	20240619	7800	56.15	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
11	20240730	150600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	-210	5	-1.70	6136871920	502378	203.77	12270	12800	11970	16010	8630	12320	12215.60	11.64	0	34590	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4047	-14.84	4.31	12	1.50	-816.00	2812.00	19860	20240619	-39.02	7800	20231031	55.26	19860	-39.02	20240619	8070	50.06	20240118	19860	-39.02	20240619	7800	55.26	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
12	20240730	140553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12130	-190	5	-1.54	5348092260	436941	177.22	12270	12800	11970	16010	8630	12320	12239.81	11.64	0	6916	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4053	-14.87	4.31	12	1.31	-816.00	2812.00	19860	20240619	-38.92	7800	20231031	55.51	19860	-38.92	20240619	8070	50.31	20240118	19860	-38.92	20240619	7800	55.51	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
13	20240730	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12010	-310	5	-2.52	4683693700	381767	154.85	12270	12800	11970	16010	8630	12320	12268.43	11.64	0	-18161	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4013	-14.72	4.27	12	1.14	-816.00	2812.00	19860	20240619	-39.53	7800	20231031	53.97	19860	-39.53	20240619	8070	48.82	20240118	19860	-39.53	20240619	7800	53.97	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
14	20240730	120553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12020	-300	5	-2.44	3905728650	317009	128.58	12270	12800	12020	16010	8630	12320	12320.56	11.64	0	-36313	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4017	-14.73	4.27	12	0.95	-816.00	2812.00	19860	20240619	-39.48	7800	20231031	54.10	19860	-39.48	20240619	8070	48.95	20240118	19860	-39.48	20240619	7800	54.10	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
15	20240730	110559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12120	-200	5	-1.62	3075710890	248245	100.69	12270	12800	12110	16010	8630	12320	12389.89	11.64	0	-48683	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4050	-14.85	4.31	12	0.74	-816.00	2812.00	19860	20240619	-38.97	7800	20231031	55.38	19860	-38.97	20240619	8070	50.19	20240118	19860	-38.97	20240619	7800	55.38	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
16	20240730	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12380	60	2	0.49	2217270580	177952	72.18	12270	12800	12120	16010	8630	12320	12460.12	11.64	0	-31677	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4137	-15.17	4.40	12	0.53	-816.00	2812.00	19860	20240619	-37.66	7800	20231031	58.72	19860	-37.66	20240619	8070	53.41	20240118	19860	-37.66	20240619	7800	58.72	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
17	20240730	090601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-150	5	-1.22	336495120	27525	11.16	12270	12300	12120	16010	8630	12320	12224.26	11.64	0	-9096	12560	12440	12270	12150	11980	12500	12210	167	3690	500	8870	10	1	33416778	4067	-14.91	4.33	12	0.08	-816.00	2812.00	19860	20240619	-38.72	7800	20231031	56.03	19860	-38.72	20240619	8070	50.81	20240118	19860	-38.72	20240619	7800	56.03	20231031	2.69	N	059090	500	167 억		3889017	N	N	13	N	00	N
18	20240729	160551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	90	2	0.74	2995787830	244658	92.34	12230	12390	12100	15890	8570	12230	12244.91	12.45	0	-8906	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4117	-15.10	4.38	12	0.73	-816.00	2812.00	19860	20240619	-37.97	7800	20231031	57.95	19860	-37.97	20240619	8070	52.66	20240118	19860	-37.97	20240619	7800	57.95	20231031	2.75	N	059090	500	167 억		4158746	N	N	13	N	00	N
19	20240729	150557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12340	110	2	0.90	2798697310	228679	86.31	12230	12390	12100	15890	8570	12230	12238.64	12.45	0	-6159	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4124	-15.12	4.39	12	0.68	-816.00	2812.00	19860	20240619	-37.87	7800	20231031	58.21	19860	-37.87	20240619	8070	52.91	20240118	19860	-37.87	20240619	7800	58.21	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
20	20240729	140601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12270	40	2	0.33	2315575530	189511	71.52	12230	12340	12100	15890	8570	12230	12218.53	12.45	0	-3354	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4100	-15.04	4.36	12	0.57	-816.00	2812.00	19860	20240619	-38.22	7800	20231031	57.31	19860	-38.22	20240619	8070	52.04	20240118	19860	-38.22	20240619	7800	57.31	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
21	20240729	130602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	10	2	0.08	1986316900	162655	61.39	12230	12340	12100	15890	8570	12230	12211.55	12.45	0	-5665	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4090	-15.00	4.35	12	0.49	-816.00	2812.00	19860	20240619	-38.37	7800	20231031	56.92	19860	-38.37	20240619	8070	51.67	20240118	19860	-38.37	20240619	7800	56.92	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
22	20240729	120557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-60	5	-0.49	1733952190	142017	53.60	12230	12340	12100	15890	8570	12230	12209.09	12.45	0	-9173	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4067	-14.91	4.33	12	0.42	-816.00	2812.00	19860	20240619	-38.72	7800	20231031	56.03	19860	-38.72	20240619	8070	50.81	20240118	19860	-38.72	20240619	7800	56.03	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
23	20240729	110556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12260	30	2	0.25	1494681770	122365	46.18	12230	12340	12100	15890	8570	12230	12214.62	12.45	0	-12313	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4097	-15.02	4.36	12	0.37	-816.00	2812.00	19860	20240619	-38.27	7800	20231031	57.18	19860	-38.27	20240619	8070	51.92	20240118	19860	-38.27	20240619	7800	57.18	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
24	20240729	100553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12180	-50	5	-0.41	890147220	72860	27.50	12230	12320	12100	15890	8570	12230	12216.76	12.45	0	-27921	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4070	-14.93	4.33	12	0.22	-816.00	2812.00	19860	20240619	-38.67	7800	20231031	56.15	19860	-38.67	20240619	8070	50.93	20240118	19860	-38.67	20240619	7800	56.15	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
25	20240729	090551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12230	0	3	0.00	273239280	22323	8.42	12230	12300	12200	15890	8570	12230	12241.58	12.45	0	-10908	12576	12402	12266	12092	11956	12335	12025	167	3660	500	8800	10	1	33416778	4087	-14.99	4.35	12	0.07	-816.00	2812.00	19860	20240619	-38.42	7800	20231031	56.79	19860	-38.42	20240619	8070	51.55	20240118	19860	-38.42	20240619	7800	56.79	20231031	2.75	N	059090	500	167 억		4158746	N	N	0	N	00	N
26	20240726	160543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12230	-120	5	-0.97	3173877100	259222	47.22	12260	12440	12130	16050	8650	12350	12243.90	12.42	0	6618	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4087	-14.99	4.35	12	0.78	-816.00	2812.00	19860	20240619	-38.42	7800	20231031	56.79	19860	-38.42	20240619	8070	51.55	20240118	19860	-38.42	20240619	7800	56.79	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
27	20240726	150548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12180	-170	5	-1.38	2872753110	234535	42.72	12260	12440	12130	16050	8650	12350	12248.71	12.42	0	6823	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4070	-14.93	4.33	12	0.70	-816.00	2812.00	19860	20240619	-38.67	7800	20231031	56.15	19860	-38.67	20240619	8070	50.93	20240118	19860	-38.67	20240619	7800	56.15	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
28	20240726	140551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-180	5	-1.46	2465667400	201104	36.63	12260	12440	12130	16050	8650	12350	12260.64	12.42	0	-3155	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4067	-14.91	4.33	12	0.60	-816.00	2812.00	19860	20240619	-38.72	7800	20231031	56.03	19860	-38.72	20240619	8070	50.81	20240118	19860	-38.72	20240619	7800	56.03	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
29	20240726	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12210	-140	5	-1.13	1984530330	161604	29.44	12260	12440	12170	16050	8650	12350	12280.19	12.42	0	-12588	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4080	-14.96	4.34	12	0.48	-816.00	2812.00	19860	20240619	-38.52	7800	20231031	56.54	19860	-38.52	20240619	8070	51.30	20240118	19860	-38.52	20240619	7800	56.54	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
30	20240726	120554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12340	-10	5	-0.08	1672145810	136090	24.79	12260	12440	12170	16050	8650	12350	12287.04	12.42	0	-16130	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4124	-15.12	4.39	12	0.41	-816.00	2812.00	19860	20240619	-37.87	7800	20231031	58.21	19860	-37.87	20240619	8070	52.91	20240118	19860	-37.87	20240619	7800	58.21	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
31	20240726	110553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	60	2	0.49	1409317220	114823	20.92	12260	12440	12170	16050	8650	12350	12273.80	12.42	0	-7970	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4147	-15.21	4.41	12	0.34	-816.00	2812.00	19860	20240619	-37.51	7800	20231031	59.10	19860	-37.51	20240619	8070	53.78	20240118	19860	-37.51	20240619	7800	59.10	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
32	20240726	100552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12230	-120	5	-0.97	861520060	70390	12.82	12260	12440	12170	16050	8650	12350	12239.19	12.42	0	6546	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4087	-14.99	4.35	12	0.21	-816.00	2812.00	19860	20240619	-38.42	7800	20231031	56.79	19860	-38.42	20240619	8070	51.55	20240118	19860	-38.42	20240619	7800	56.79	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
33	20240726	090546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	10	2	0.08	101575730	8237	1.50	12260	12430	12260	16050	8650	12350	12331.57	12.42	0	2360	12770	12560	12300	12090	11830	12665	12195	167	3700	500	8890	10	1	33416778	4130	-15.15	4.40	12	0.02	-816.00	2812.00	19860	20240619	-37.76	7800	20231031	58.46	19860	-37.76	20240619	8070	53.16	20240118	19860	-37.76	20240619	7800	58.46	20231031	2.74	N	059090	500	167 억		4150644	N	N	0	N	00	N
34	20240725	160547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12350	-400	5	-3.14	6665310340	544903	82.00	12290	12510	12040	16570	8930	12750	12231.38	11.95	0	146518	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4127	-15.13	4.39	12	1.63	-816.00	2812.00	19860	20240619	-37.81	7800	20231031	58.33	19860	-37.81	20240619	8070	53.04	20240118	19860	-37.81	20240619	7800	58.33	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
35	20240725	150555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	-430	5	-3.37	6345662090	518979	78.10	12290	12510	12040	16570	8930	12750	12226.90	11.95	0	132949	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4117	-15.10	4.38	12	1.55	-816.00	2812.00	19860	20240619	-37.97	7800	20231031	57.95	19860	-37.97	20240619	8070	52.66	20240118	19860	-37.97	20240619	7800	57.95	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
36	20240725	140554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	-310	5	-2.43	5666142580	464113	69.84	12290	12510	12040	16570	8930	12750	12208.18	11.95	0	114906	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4157	-15.25	4.42	12	1.39	-816.00	2812.00	19860	20240619	-37.36	7800	20231031	59.49	19860	-37.36	20240619	8070	54.15	20240118	19860	-37.36	20240619	7800	59.49	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
37	20240725	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	-450	5	-3.53	4972365060	408280	61.44	12290	12500	12040	16570	8930	12750	12178.38	11.95	0	97518	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4110	-15.07	4.37	12	1.22	-816.00	2812.00	19860	20240619	-38.07	7800	20231031	57.69	19860	-38.07	20240619	8070	52.42	20240118	19860	-38.07	20240619	7800	57.69	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
38	20240725	120552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12180	-570	5	-4.47	4194697970	344707	51.87	12290	12500	12040	16570	8930	12750	12168.36	11.95	0	63434	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4070	-14.93	4.33	12	1.03	-816.00	2812.00	19860	20240619	-38.67	7800	20231031	56.15	19860	-38.67	20240619	8070	50.93	20240118	19860	-38.67	20240619	7800	56.15	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
39	20240725	110549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-670	5	-5.25	3371794660	276764	41.65	12290	12500	12050	16570	8930	12750	12182.30	11.95	0	33702	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4037	-14.80	4.30	12	0.83	-816.00	2812.00	19860	20240619	-39.17	7800	20231031	54.87	19860	-39.17	20240619	8070	49.69	20240118	19860	-39.17	20240619	7800	54.87	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
40	20240725	100549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-580	5	-4.55	2459836910	201551	30.33	12290	12500	12100	16570	8930	12750	12203.71	11.95	0	12056	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4067	-14.91	4.33	12	0.60	-816.00	2812.00	19860	20240619	-38.72	7800	20231031	56.03	19860	-38.72	20240619	8070	50.81	20240118	19860	-38.72	20240619	7800	56.03	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
41	20240725	090546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12310	-440	5	-3.45	362361750	29362	4.42	12290	12500	12200	16570	8930	12750	12336.89	11.95	0	7705	13403	13076	12813	12486	12223	12945	12355	167	3820	500	9180	10	1	33416778	4114	-15.09	4.38	12	0.09	-816.00	2812.00	19860	20240619	-38.02	7800	20231031	57.82	19860	-38.02	20240619	8070	52.54	20240118	19860	-38.02	20240619	7800	57.82	20231031	2.81	N	059090	500	167 억		3993365	N	N	0	N	00	N
42	20240724	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12750	210	2	1.67	8400185540	657910	43.47	12760	13140	12550	16300	8780	12540	12768.44	11.36	0	57196	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4261	-15.62	4.53	12	1.97	-816.00	2812.00	19860	20240619	-35.80	7800	20231031	63.46	19860	-35.80	20240619	8070	57.99	20240118	19860	-35.80	20240619	7800	63.46	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
43	20240724	150552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	170	2	1.36	7974638180	624514	41.26	12760	13140	12550	16300	8780	12540	12769.79	11.36	0	62925	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4247	-15.58	4.52	12	1.87	-816.00	2812.00	19860	20240619	-36.00	7800	20231031	62.95	19860	-36.00	20240619	8070	57.50	20240118	19860	-36.00	20240619	7800	62.95	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
44	20240724	140549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	50	2	0.40	6984720080	546468	36.11	12760	13140	12550	16300	8780	12540	12782.10	11.36	0	31600	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4207	-15.43	4.48	12	1.64	-816.00	2812.00	19860	20240619	-36.61	7800	20231031	61.41	19860	-36.61	20240619	8070	56.01	20240118	19860	-36.61	20240619	7800	61.41	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
45	20240724	130553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	110	2	0.88	6283764020	490792	32.43	12760	13140	12560	16300	8780	12540	12803.96	11.36	0	20708	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4227	-15.50	4.50	12	1.47	-816.00	2812.00	19860	20240619	-36.30	7800	20231031	62.18	19860	-36.30	20240619	8070	56.75	20240118	19860	-36.30	20240619	7800	62.18	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
46	20240724	120555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	170	2	1.36	5675267370	442801	29.26	12760	13140	12560	16300	8780	12540	12817.50	11.36	0	7839	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4247	-15.58	4.52	12	1.33	-816.00	2812.00	19860	20240619	-36.00	7800	20231031	62.95	19860	-36.00	20240619	8070	57.50	20240118	19860	-36.00	20240619	7800	62.95	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
47	20240724	110550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	110	2	0.88	4917612420	383289	25.32	12760	13140	12560	16300	8780	12540	12830.95	11.36	0	-3474	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4227	-15.50	4.50	12	1.15	-816.00	2812.00	19860	20240619	-36.30	7800	20231031	62.18	19860	-36.30	20240619	8070	56.75	20240118	19860	-36.30	20240619	7800	62.18	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
48	20240724	100550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	250	2	1.99	4080245040	317299	20.96	12760	13140	12560	16300	8780	12540	12860.52	11.36	0	1723	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4274	-15.67	4.55	12	0.95	-816.00	2812.00	19860	20240619	-35.60	7800	20231031	63.97	19860	-35.60	20240619	8070	58.49	20240118	19860	-35.60	20240619	7800	63.97	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
49	20240724	090548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12970	430	2	3.43	1516920270	117665	7.77	12760	13060	12700	16300	8780	12540	12895.48	11.36	0	24101	14100	13320	12660	11880	11220	12990	11550	167	3760	500	9020	10	1	33416778	4334	-15.89	4.61	12	0.35	-816.00	2812.00	19860	20240619	-34.69	7800	20231031	66.28	19860	-34.69	20240619	8070	60.72	20240118	19860	-34.69	20240619	7800	66.28	20231031	2.84	N	059090	500	167 억		3796864	N	N	19	N	00	N
50	20240723	160540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12540	-650	5	-4.93	18730434350	1503984	342.55	13350	13440	12000	17140	9240	13190	12453.77	10.38	0	266862	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4190	-15.37	4.46	12	4.50	-816.00	2812.00	19860	20240619	-36.86	7800	20231031	60.77	19860	-36.86	20240619	8070	55.39	20240118	19860	-36.86	20240619	7800	60.77	20231031	2.85	N	059090	500	167 억		3470227	N	N	19	N	00	N
51	20240723	150554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12540	-650	5	-4.93	18062749340	1450730	330.42	13350	13440	12000	17140	9240	13190	12450.80	10.38	0	265006	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4190	-15.37	4.46	12	4.34	-816.00	2812.00	19860	20240619	-36.86	7800	20231031	60.77	19860	-36.86	20240619	8070	55.39	20240118	19860	-36.86	20240619	7800	60.77	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
52	20240723	140543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	-830	5	-6.29	16404746150	1317147	300.00	13350	13440	12000	17140	9240	13190	12454.76	10.38	0	220824	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4130	-15.15	4.40	12	3.94	-816.00	2812.00	19860	20240619	-37.76	7800	20231031	58.46	19860	-37.76	20240619	8070	53.16	20240118	19860	-37.76	20240619	7800	58.46	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
53	20240723	130541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	-830	5	-6.29	14625963930	1172974	267.16	13350	13440	12000	17140	9240	13190	12469.13	10.38	0	178402	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4130	-15.15	4.40	12	3.51	-816.00	2812.00	19860	20240619	-37.76	7800	20231031	58.46	19860	-37.76	20240619	8070	53.16	20240118	19860	-37.76	20240619	7800	58.46	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
54	20240723	120546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12170	-1020	5	-7.73	11026208860	876372	199.61	13350	13440	12150	17140	9240	13190	12581.65	10.38	0	114381	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4067	-14.91	4.33	12	2.62	-816.00	2812.00	19860	20240619	-38.72	7800	20231031	56.03	19860	-38.72	20240619	8070	50.81	20240118	19860	-38.72	20240619	7800	56.03	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
55	20240723	110548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	-820	5	-6.22	8378940240	661079	150.57	13350	13440	12300	17140	9240	13190	12674.64	10.38	0	104429	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4134	-15.16	4.40	12	1.98	-816.00	2812.00	19860	20240619	-37.71	7800	20231031	58.59	19860	-37.71	20240619	8070	53.28	20240118	19860	-37.71	20240619	7800	58.59	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
56	20240723	100545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12730	-460	5	-3.49	3072447700	235375	53.61	13350	13440	12710	17140	9240	13190	13053.42	10.38	0	7616	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4254	-15.60	4.53	12	0.70	-816.00	2812.00	19860	20240619	-35.90	7800	20231031	63.21	19860	-35.90	20240619	8070	57.74	20240118	19860	-35.90	20240619	7800	63.21	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
57	20240723	090547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13300	110	2	0.83	371584820	27797	6.33	13350	13440	13300	17140	9240	13190	13367.80	10.38	0	-5888	14076	13632	13356	12912	12636	13495	12775	167	3950	500	9490	10	1	33416778	4444	-16.30	4.73	12	0.08	-816.00	2812.00	19860	20240619	-33.03	7800	20231031	70.51	19860	-33.03	20240619	8070	64.81	20240118	19860	-33.03	20240619	7800	70.51	20231031	2.85	N	059090	500	167 억		3470227	N	N	1	N	00	N
58	20240722	160539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13190	-640	5	-4.63	5727498640	433003	181.69	13740	13800	13080	17970	9690	13830	13227.16	10.32	0	138203	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4408	-16.16	4.69	12	1.30	-816.00	2812.00	19860	20240619	-33.59	7800	20231031	69.10	19860	-33.59	20240619	8070	63.44	20240118	19860	-33.59	20240619	7800	69.10	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
59	20240722	150546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13150	-680	5	-4.92	5435896350	410868	172.40	13740	13800	13080	17970	9690	13830	13229.99	10.32	0	131184	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4394	-16.12	4.68	12	1.23	-816.00	2812.00	19860	20240619	-33.79	7800	20231031	68.59	19860	-33.79	20240619	8070	62.95	20240118	19860	-33.79	20240619	7800	68.59	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
60	20240722	140546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13150	-680	5	-4.92	4664027820	352192	147.78	13740	13800	13080	17970	9690	13830	13242.53	10.32	0	108953	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4394	-16.12	4.68	12	1.05	-816.00	2812.00	19860	20240619	-33.79	7800	20231031	68.59	19860	-33.79	20240619	8070	62.95	20240118	19860	-33.79	20240619	7800	68.59	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
61	20240722	130542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13110	-720	5	-5.21	4235698710	319689	134.14	13740	13800	13080	17970	9690	13830	13249.08	10.32	0	94730	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4381	-16.07	4.66	12	0.96	-816.00	2812.00	19860	20240619	-33.99	7800	20231031	68.08	19860	-33.99	20240619	8070	62.45	20240118	19860	-33.99	20240619	7800	68.08	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
62	20240722	120544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13200	-630	5	-4.56	3667290140	276509	116.02	13740	13800	13080	17970	9690	13830	13262.42	10.32	0	72170	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4411	-16.18	4.69	12	0.83	-816.00	2812.00	19860	20240619	-33.53	7800	20231031	69.23	19860	-33.53	20240619	8070	63.57	20240118	19860	-33.53	20240619	7800	69.23	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
63	20240722	110542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13210	-620	5	-4.48	2405798730	180455	75.72	13740	13800	13080	17970	9690	13830	13331.30	10.32	0	17650	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4414	-16.19	4.70	12	0.54	-816.00	2812.00	19860	20240619	-33.48	7800	20231031	69.36	19860	-33.48	20240619	8070	63.69	20240118	19860	-33.48	20240619	7800	69.36	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
64	20240722	100544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13260	-570	5	-4.12	1791142290	133964	56.21	13740	13800	13080	17970	9690	13830	13369.65	10.32	0	1633	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4431	-16.25	4.72	12	0.40	-816.00	2812.00	19860	20240619	-33.23	7800	20231031	70.00	19860	-33.23	20240619	8070	64.31	20240118	19860	-33.23	20240619	7800	70.00	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
65	20240722	090541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13570	-260	5	-1.88	255303050	18775	7.88	13740	13800	13490	17970	9690	13830	13595.57	10.32	0	-2935	14356	14092	13886	13622	13416	14225	13755	167	4140	500	9950	10	1	33416778	4535	-16.63	4.83	12	0.06	-816.00	2812.00	19860	20240619	-31.67	7800	20231031	73.97	19860	-31.67	20240619	8070	68.15	20240118	19860	-31.67	20240619	7800	73.97	20231031	2.94	N	059090	500	167 억		3449473	N	N	1	N	00	N
66	20240719	160531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13830	-70	5	-0.50	3283337190	236084	55.00	13820	14150	13680	18070	9730	13900	13907.97	10.44	0	-38714	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4622	-16.95	4.92	12	0.71	-816.00	2812.00	19860	20240619	-30.36	7800	20231031	77.31	19860	-30.36	20240619	8070	71.38	20240118	19860	-30.36	20240619	7800	77.31	20231031	2.93	N	059090	500	167 억		3488111	N	N	1	N	00	N
67	20240719	150535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13830	-70	5	-0.50	2956667230	212447	49.49	13820	14150	13680	18070	9730	13900	13917.34	10.44	0	-34803	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4622	-16.95	4.92	12	0.64	-816.00	2812.00	19860	20240619	-30.36	7800	20231031	77.31	19860	-30.36	20240619	8070	71.38	20240118	19860	-30.36	20240619	7800	77.31	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
68	20240719	140540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13900	0	3	0.00	2549900810	183057	42.65	13820	14150	13680	18070	9730	13900	13929.83	10.44	0	-24087	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4645	-17.03	4.94	12	0.55	-816.00	2812.00	19860	20240619	-30.01	7800	20231031	78.21	19860	-30.01	20240619	8070	72.24	20240118	19860	-30.01	20240619	7800	78.21	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
69	20240719	130532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13830	-70	5	-0.50	2282438550	163764	38.15	13820	14150	13680	18070	9730	13900	13937.77	10.44	0	-15181	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4622	-16.95	4.92	12	0.49	-816.00	2812.00	19860	20240619	-30.36	7800	20231031	77.31	19860	-30.36	20240619	8070	71.38	20240118	19860	-30.36	20240619	7800	77.31	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
70	20240719	120532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	130	2	0.94	1889962460	135477	31.56	13820	14150	13680	18070	9730	13900	13951.10	10.44	0	-13241	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4688	-17.19	4.99	12	0.41	-816.00	2812.00	19860	20240619	-29.36	7800	20231031	79.87	19860	-29.36	20240619	8070	73.85	20240118	19860	-29.36	20240619	7800	79.87	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
71	20240719	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13890	-10	5	-0.07	1564029450	112157	26.13	13820	14150	13680	18070	9730	13900	13945.72	10.44	0	-7517	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4642	-17.02	4.94	12	0.34	-816.00	2812.00	19860	20240619	-30.06	7800	20231031	78.08	19860	-30.06	20240619	8070	72.12	20240118	19860	-30.06	20240619	7800	78.08	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
72	20240719	100450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	130	2	0.94	1188144590	85055	19.82	13820	14150	13680	18070	9730	13900	13970.61	10.44	0	-7238	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4688	-17.19	4.99	12	0.25	-816.00	2812.00	19860	20240619	-29.36	7800	20231031	79.87	19860	-29.36	20240619	8070	73.85	20240118	19860	-29.36	20240619	7800	79.87	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
73	20240719	090544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13680	-220	5	-1.58	180290940	13073	3.05	13820	13880	13680	18070	9730	13900	13773.97	10.44	0	-3160	14526	14212	13636	13322	12746	14370	13480	167	4170	500	10000	10	1	33416778	4571	-16.76	4.86	12	0.04	-816.00	2812.00	19860	20240619	-31.12	7800	20231031	75.38	19860	-31.12	20240619	8070	69.52	20240118	19860	-31.12	20240619	7800	75.38	20231031	2.93	N	059090	500	167 억		3488111	N	N	24	N	00	N
74	20240718	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13900	240	2	1.76	5756075310	426025	91.47	13190	13950	13060	17750	9570	13660	13508.69	10.28	0	43546	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4645	-17.03	4.94	12	1.27	-816.00	2812.00	19860	20240619	-30.01	7800	20231031	78.21	19860	-30.01	20240619	8070	72.24	20240118	19860	-30.01	20240619	7800	78.21	20231031	2.90	N	059090	500	167 억		3433853	N	N	24	N	00	N
75	20240718	150532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	100	2	0.73	5325907740	394909	84.79	13190	13950	13060	17750	9570	13660	13486.42	10.28	0	44726	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4598	-16.86	4.89	12	1.18	-816.00	2812.00	19860	20240619	-30.72	7800	20231031	76.41	19860	-30.72	20240619	8070	70.51	20240118	19860	-30.72	20240619	7800	76.41	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
76	20240718	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13590	-70	5	-0.51	4310545100	321208	68.96	13190	13700	13060	17750	9570	13660	13419.79	10.28	0	73340	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4541	-16.65	4.83	12	0.96	-816.00	2812.00	19860	20240619	-31.57	7800	20231031	74.23	19860	-31.57	20240619	8070	68.40	20240118	19860	-31.57	20240619	7800	74.23	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
77	20240718	130529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	-110	5	-0.81	3844569410	286777	61.57	13190	13700	13060	17750	9570	13660	13406.13	10.28	0	73237	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4528	-16.61	4.82	12	0.86	-816.00	2812.00	19860	20240619	-31.77	7800	20231031	73.72	19860	-31.77	20240619	8070	67.91	20240118	19860	-31.77	20240619	7800	73.72	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
78	20240718	120528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	-190	5	-1.39	3399340550	253838	54.50	13190	13700	13060	17750	9570	13660	13391.77	10.28	0	59157	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4501	-16.51	4.79	12	0.76	-816.00	2812.00	19860	20240619	-32.18	7800	20231031	72.69	19860	-32.18	20240619	8070	66.91	20240118	19860	-32.18	20240619	7800	72.69	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
79	20240718	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13460	-200	5	-1.46	2959194010	221186	47.49	13190	13700	13060	17750	9570	13660	13378.76	10.28	0	50845	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4498	-16.50	4.79	12	0.66	-816.00	2812.00	19860	20240619	-32.23	7800	20231031	72.56	19860	-32.23	20240619	8070	66.79	20240118	19860	-32.23	20240619	7800	72.56	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
80	20240718	100533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13440	-220	5	-1.61	2403216790	180150	38.68	13190	13700	13060	17750	9570	13660	13340.09	10.28	0	51631	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4491	-16.47	4.78	12	0.54	-816.00	2812.00	19860	20240619	-32.33	7800	20231031	72.31	19860	-32.33	20240619	8070	66.54	20240118	19860	-32.33	20240619	7800	72.31	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
81	20240718	090534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13140	-520	5	-3.81	698265970	53095	11.40	13190	13220	13060	17750	9570	13660	13151.26	10.28	0	16465	14913	14286	13973	13346	13033	14130	13190	167	4090	500	9830	10	1	33416778	4391	-16.10	4.67	12	0.16	-816.00	2812.00	19860	20240619	-33.84	7800	20231031	68.46	19860	-33.84	20240619	8070	62.83	20240118	19860	-33.84	20240619	7800	68.46	20231031	2.90	N	059090	500	167 억		3433853	N	N	7	N	00	N
82	20240717	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13660	-450	5	-3.19	6480448260	460521	126.55	14260	14600	13660	18340	9880	14110	14074.68	10.27	0	145	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4565	-16.74	4.86	12	1.38	-816.00	2812.00	19860	20240619	-31.22	7800	20231031	75.13	19860	-31.22	20240619	8070	69.27	20240118	19860	-31.22	20240619	7800	75.13	20231031	2.93	N	059090	500	167 억		3431201	N	N	7	N	00	N
83	20240717	150558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13740	-370	5	-2.62	5946559820	421560	115.84	14260	14600	13740	18340	9880	14110	14106.08	10.27	0	-8517	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4591	-16.84	4.89	12	1.26	-816.00	2812.00	19860	20240619	-30.82	7800	20231031	76.15	19860	-30.82	20240619	8070	70.26	20240118	19860	-30.82	20240619	7800	76.15	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
84	20240717	140556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13900	-210	5	-1.49	4905173410	346250	95.15	14260	14600	13890	18340	9880	14110	14166.57	10.27	0	-30626	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4645	-17.03	4.94	12	1.04	-816.00	2812.00	19860	20240619	-30.01	7800	20231031	78.21	19860	-30.01	20240619	8070	72.24	20240118	19860	-30.01	20240619	7800	78.21	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
85	20240717	130555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14060	-50	5	-0.35	4228437700	297709	81.81	14260	14600	13920	18340	9880	14110	14203.26	10.27	0	-22363	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4698	-17.23	5.00	12	0.89	-816.00	2812.00	19860	20240619	-29.20	7800	20231031	80.26	19860	-29.20	20240619	8070	74.23	20240118	19860	-29.20	20240619	7800	80.26	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
86	20240717	120555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-110	5	-0.78	3914727870	275312	75.65	14260	14600	13920	18340	9880	14110	14219.24	10.27	0	-21656	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4678	-17.16	4.98	12	0.82	-816.00	2812.00	19860	20240619	-29.51	7800	20231031	79.49	19860	-29.51	20240619	8070	73.48	20240118	19860	-29.51	20240619	7800	79.49	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
87	20240717	110555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	-80	5	-0.57	3385580590	237578	65.28	14260	14600	13980	18340	9880	14110	14250.40	10.27	0	-16235	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4688	-17.19	4.99	12	0.71	-816.00	2812.00	19860	20240619	-29.36	7800	20231031	79.87	19860	-29.36	20240619	8070	73.85	20240118	19860	-29.36	20240619	7800	79.87	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
88	20240717	100554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	50	2	0.35	2541794450	177557	48.79	14260	14600	14060	18340	9880	14110	14315.37	10.27	0	-2609	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4732	-17.35	5.04	12	0.53	-816.00	2812.00	19860	20240619	-28.70	7800	20231031	81.54	19860	-28.70	20240619	8070	75.46	20240118	19860	-28.70	20240619	7800	81.54	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
89	20240717	090451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14510	400	2	2.83	553016940	38419	10.56	14260	14510	14240	18340	9880	14110	14394.36	10.27	0	-456	14403	14256	13963	13816	13523	14330	13890	167	4230	500	10150	10	1	33416778	4849	-17.78	5.16	12	0.11	-816.00	2812.00	19860	20240619	-26.94	7800	20231031	86.03	19860	-26.94	20240619	8070	79.80	20240118	19860	-26.94	20240619	7800	86.03	20231031	2.93	N	059090	500	167 억		3431201	N	N	6	N	00	N
90	20240716	160556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	250	2	1.80	5029066810	361037	74.12	13800	14110	13670	18010	9710	13860	13928.13	10.21	0	18000	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4715	-17.29	5.02	12	1.08	-816.00	2812.00	19860	20240619	-28.95	7800	20231031	80.90	19860	-28.95	20240619	8070	74.85	20240118	19860	-28.95	20240619	7800	80.90	20231031	3.12	N	059090	500	167 억		3410353	N	N	6	N	00	N
91	20240716	150601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14050	190	2	1.37	4546757840	326786	67.09	13800	14060	13670	18010	9710	13860	13913.57	10.21	0	20866	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4695	-17.22	5.00	12	0.98	-816.00	2812.00	19860	20240619	-29.25	7800	20231031	80.13	19860	-29.25	20240619	8070	74.10	20240118	19860	-29.25	20240619	7800	80.13	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
92	20240716	140600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	90	2	0.65	3880365150	279115	57.31	13800	14060	13670	18010	9710	13860	13902.39	10.21	0	14639	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4662	-17.10	4.96	12	0.84	-816.00	2812.00	19860	20240619	-29.76	7800	20231031	78.85	19860	-29.76	20240619	8070	72.86	20240118	19860	-29.76	20240619	7800	78.85	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
93	20240716	130600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	-10	5	-0.07	3253435620	234137	48.07	13800	14060	13670	18010	9710	13860	13895.44	10.21	0	3065	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4628	-16.97	4.93	12	0.70	-816.00	2812.00	19860	20240619	-30.26	7800	20231031	77.56	19860	-30.26	20240619	8070	71.62	20240118	19860	-30.26	20240619	7800	77.56	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
94	20240716	120559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13970	110	2	0.79	2715130800	195425	40.12	13800	14060	13670	18010	9710	13860	13893.47	10.21	0	3229	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4668	-17.12	4.97	12	0.58	-816.00	2812.00	19860	20240619	-29.66	7800	20231031	79.10	19860	-29.66	20240619	8070	73.11	20240118	19860	-29.66	20240619	7800	79.10	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
95	20240716	110558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	90	2	0.65	2146588930	154779	31.78	13800	14060	13670	18010	9710	13860	13868.74	10.21	0	-628	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4662	-17.10	4.96	12	0.46	-816.00	2812.00	19860	20240619	-29.76	7800	20231031	78.85	19860	-29.76	20240619	8070	72.86	20240118	19860	-29.76	20240619	7800	78.85	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
96	20240716	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13920	60	2	0.43	1533864930	110637	22.71	13800	14060	13670	18010	9710	13860	13863.94	10.21	0	-8637	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4652	-17.06	4.95	12	0.33	-816.00	2812.00	19860	20240619	-29.91	7800	20231031	78.46	19860	-29.91	20240619	8070	72.49	20240118	19860	-29.91	20240619	7800	78.46	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
97	20240716	090557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13750	-110	5	-0.79	175914280	12767	2.62	13800	13810	13720	18010	9710	13860	13778.76	10.21	0	-5162	14193	14026	13783	13616	13373	13905	13495	167	4150	500	9970	10	1	33416778	4595	-16.85	4.89	12	0.04	-816.00	2812.00	19860	20240619	-30.77	7800	20231031	76.28	19860	-30.77	20240619	8070	70.38	20240118	19860	-30.77	20240619	7800	76.28	20231031	3.12	N	059090	500	167 억		3410353	N	N	192	N	00	N
98	20240715	160549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13860	100	2	0.73	6607590240	482241	41.80	13950	13950	13540	17880	9640	13760	13700.91	9.85	0	90889	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4632	-16.99	4.93	12	1.44	-816.00	2812.00	19860	20240619	-30.21	7800	20231031	77.69	19860	-30.21	20240619	8070	71.75	20240118	19860	-30.21	20240619	7800	77.69	20231031	3.15	N	059090	500	167 억		3292191	N	N	192	N	00	N
99	20240715	150553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13730	-30	5	-0.22	6126659880	447381	38.78	13950	13950	13540	17880	9640	13760	13694.50	9.85	0	85065	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4588	-16.83	4.88	12	1.34	-816.00	2812.00	19860	20240619	-30.87	7800	20231031	76.03	19860	-30.87	20240619	8070	70.14	20240118	19860	-30.87	20240619	7800	76.03	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
100	20240715	140552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13780	20	2	0.15	5042008420	368470	31.94	13950	13950	13540	17880	9640	13760	13683.63	9.85	0	80909	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4605	-16.89	4.90	12	1.10	-816.00	2812.00	19860	20240619	-30.61	7800	20231031	76.67	19860	-30.61	20240619	8070	70.76	20240118	19860	-30.61	20240619	7800	76.67	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
101	20240715	130552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13720	-40	5	-0.29	4289788520	313671	27.19	13950	13950	13540	17880	9640	13760	13676.07	9.85	0	74710	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4585	-16.81	4.88	12	0.94	-816.00	2812.00	19860	20240619	-30.92	7800	20231031	75.90	19860	-30.92	20240619	8070	70.01	20240118	19860	-30.92	20240619	7800	75.90	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
102	20240715	120553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13690	-70	5	-0.51	3676642990	268777	23.30	13950	13950	13540	17880	9640	13760	13679.15	9.85	0	57601	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4575	-16.78	4.87	12	0.80	-816.00	2812.00	19860	20240619	-31.07	7800	20231031	75.51	19860	-31.07	20240619	8070	69.64	20240118	19860	-31.07	20240619	7800	75.51	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
103	20240715	110552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13590	-170	5	-1.24	2587804830	188753	16.36	13950	13950	13580	17880	9640	13760	13710.00	9.85	0	15650	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4541	-16.65	4.83	12	0.56	-816.00	2812.00	19860	20240619	-31.57	7800	20231031	74.23	19860	-31.57	20240619	8070	68.40	20240118	19860	-31.57	20240619	7800	74.23	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
104	20240715	100552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13710	-50	5	-0.36	1736182060	126353	10.95	13950	13950	13610	17880	9640	13760	13740.72	9.85	0	7074	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4581	-16.80	4.88	12	0.38	-816.00	2812.00	19860	20240619	-30.97	7800	20231031	75.77	19860	-30.97	20240619	8070	69.89	20240118	19860	-30.97	20240619	7800	75.77	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
105	20240715	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13730	-30	5	-0.22	332510780	24059	2.09	13950	13950	13650	17880	9640	13760	13820.73	9.85	0	-5991	15233	14496	14123	13386	13013	14310	13200	167	4120	500	9900	10	1	33416778	4588	-16.83	4.88	12	0.07	-816.00	2812.00	19860	20240619	-30.87	7800	20231031	76.03	19860	-30.87	20240619	8070	70.14	20240118	19860	-30.87	20240619	7800	76.03	20231031	3.15	N	059090	500	167 억		3292191	N	N	510	N	00	N
106	20240712	160548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	-1270	5	-8.45	16043361030	1139458	316.02	14790	14860	13750	19530	10530	15030	14080.49	9.62	0	25318	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4598	-16.86	4.89	12	3.41	-816.00	2812.00	19860	20240619	-30.72	7800	20231031	76.41	19860	-30.72	20240619	8070	70.51	20240118	19860	-30.72	20240619	7800	76.41	20231031	3.13	N	059090	500	167 억		3215480	N	N	510	N	00	N
107	20240712	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13890	-1140	5	-7.58	14820133370	1050858	291.44	14790	14860	13750	19530	10530	15030	14102.46	9.62	0	6020	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4642	-17.02	4.94	12	3.14	-816.00	2812.00	19860	20240619	-30.06	7800	20231031	78.08	19860	-30.06	20240619	8070	72.12	20240118	19860	-30.06	20240619	7800	78.08	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
108	20240712	140555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13790	-1240	5	-8.25	13277587530	939724	260.62	14790	14860	13750	19530	10530	15030	14128.77	9.62	0	-5502	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4608	-16.90	4.90	12	2.81	-816.00	2812.00	19860	20240619	-30.56	7800	20231031	76.79	19860	-30.56	20240619	8070	70.88	20240118	19860	-30.56	20240619	7800	76.79	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
109	20240712	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13930	-1100	5	-7.32	10524053580	740711	205.43	14790	14860	13910	19530	10530	15030	14207.50	9.62	0	-15505	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4655	-17.07	4.95	12	2.22	-816.00	2812.00	19860	20240619	-29.86	7800	20231031	78.59	19860	-29.86	20240619	8070	72.61	20240118	19860	-29.86	20240619	7800	78.59	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
110	20240712	120551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14070	-960	5	-6.39	9055814230	635839	176.34	14790	14860	13960	19530	10530	15030	14241.70	9.62	0	-1141	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4702	-17.24	5.00	12	1.90	-816.00	2812.00	19860	20240619	-29.15	7800	20231031	80.38	19860	-29.15	20240619	8070	74.35	20240118	19860	-29.15	20240619	7800	80.38	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
111	20240712	110548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	-700	5	-4.66	6292107630	439613	121.92	14790	14860	14100	19530	10530	15030	14312.04	9.62	0	37006	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4789	-17.56	5.10	12	1.32	-816.00	2812.00	19860	20240619	-27.84	7800	20231031	83.72	19860	-27.84	20240619	8070	77.57	20240118	19860	-27.84	20240619	7800	83.72	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
112	20240712	100551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	-730	5	-4.86	5427483120	379192	105.16	14790	14860	14100	19530	10530	15030	14312.36	9.62	0	30063	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4779	-17.52	5.09	12	1.13	-816.00	2812.00	19860	20240619	-28.00	7800	20231031	83.33	19860	-28.00	20240619	8070	77.20	20240118	19860	-28.00	20240619	7800	83.33	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
113	20240712	090547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14400	-630	5	-4.19	713953180	48919	13.57	14790	14860	14380	19530	10530	15030	14590.22	9.62	0	-2104	15630	15330	15030	14730	14430	15180	14580	167	4500	500	10820	10	1	33416778	4812	-17.65	5.12	12	0.15	-816.00	2812.00	19860	20240619	-27.49	7800	20231031	84.62	19860	-27.49	20240619	8070	78.44	20240118	19860	-27.49	20240619	7800	84.62	20231031	3.13	N	059090	500	167 억		3215480	N	N	981	N	00	N
114	20240711	160546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15030	90	2	0.60	5352144510	356386	97.28	15050	15330	14730	19420	10460	14940	15017.86	9.62	0	-4077	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	5023	-18.42	5.34	12	1.07	-816.00	2812.00	19860	20240619	-24.32	7800	20231031	92.69	19860	-24.32	20240619	8070	86.25	20240118	19860	-24.32	20240619	7800	92.69	20231031	3.07	N	059090	500	167 억		3216235	N	N	981	N	00	N
115	20240711	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	20	2	0.13	4999979060	332900	90.87	15050	15330	14730	19420	10460	14940	15019.50	9.62	0	-3794	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	4999	-18.33	5.32	12	1.00	-816.00	2812.00	19860	20240619	-24.67	7800	20231031	91.79	19860	-24.67	20240619	8070	85.38	20240118	19860	-24.67	20240619	7800	91.79	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
116	20240711	140550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-10	5	-0.07	4712965250	313704	85.63	15050	15330	14730	19420	10460	14940	15023.65	9.62	0	-3625	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	4989	-18.30	5.31	12	0.94	-816.00	2812.00	19860	20240619	-24.82	7800	20231031	91.41	19860	-24.82	20240619	8070	85.01	20240118	19860	-24.82	20240619	7800	91.41	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
117	20240711	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-70	5	-0.47	3778262570	250693	68.43	15050	15330	14830	19420	10460	14940	15071.36	9.62	0	-18481	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	4969	-18.22	5.29	12	0.75	-816.00	2812.00	19860	20240619	-25.13	7800	20231031	90.64	19860	-25.13	20240619	8070	84.26	20240118	19860	-25.13	20240619	7800	90.64	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
118	20240711	120549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	0	3	0.00	3331953910	220701	60.24	15050	15330	14900	19420	10460	14940	15097.25	9.62	0	-13453	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	4992	-18.31	5.31	12	0.66	-816.00	2812.00	19860	20240619	-24.77	7800	20231031	91.54	19860	-24.77	20240619	8070	85.13	20240118	19860	-24.77	20240619	7800	91.54	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
119	20240711	110547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	0	3	0.00	2758835160	182345	49.77	15050	15330	14940	19420	10460	14940	15129.92	9.62	0	-7967	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	4992	-18.31	5.31	12	0.55	-816.00	2812.00	19860	20240619	-24.77	7800	20231031	91.54	19860	-24.77	20240619	8070	85.13	20240118	19860	-24.77	20240619	7800	91.54	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
120	20240711	100547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15090	150	2	1.00	1815802510	119752	32.69	15050	15330	15020	19420	10460	14940	15163.32	9.62	0	-13796	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	5043	-18.49	5.37	12	0.36	-816.00	2812.00	19860	20240619	-24.02	7800	20231031	93.46	19860	-24.02	20240619	8070	86.99	20240118	19860	-24.02	20240619	7800	93.46	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
121	20240711	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	120	2	0.80	262296810	17353	4.74	15050	15220	15020	19420	10460	14940	15117.00	9.62	0	-4716	15760	15350	15130	14720	14500	15240	14610	167	4480	500	10750	10	1	33416778	5033	-18.46	5.36	12	0.05	-816.00	2812.00	19860	20240619	-24.17	7800	20231031	93.08	19860	-24.17	20240619	8070	86.62	20240118	19860	-24.17	20240619	7800	93.08	20231031	3.07	N	059090	500	167 억		3216235	N	N	265	N	00	N
122	20240710	160546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	-430	5	-2.80	5427148120	360682	95.79	15410	15540	14910	19980	10760	15370	15047.86	9.62	0	-2080	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	4992	-18.31	5.31	12	1.08	-816.00	2812.00	19860	20240619	-24.77	7800	20231031	91.54	19860	-24.77	20240619	8070	85.13	20240118	19860	-24.77	20240619	7800	91.54	20231031	3.11	N	059090	500	167 억		3216303	N	N	265	N	00	N
123	20240710	150548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	-430	5	-2.80	4735657260	314553	83.54	15410	15540	14910	19980	10760	15370	15055.19	9.62	0	1018	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	4992	-18.31	5.31	12	0.94	-816.00	2812.00	19860	20240619	-24.77	7800	20231031	91.54	19860	-24.77	20240619	8070	85.13	20240118	19860	-24.77	20240619	7800	91.54	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
124	20240710	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15030	-340	5	-2.21	3947066550	261839	69.54	15410	15540	14910	19980	10760	15370	15074.39	9.62	0	1167	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	5023	-18.42	5.34	12	0.78	-816.00	2812.00	19860	20240619	-24.32	7800	20231031	92.69	19860	-24.32	20240619	8070	86.25	20240118	19860	-24.32	20240619	7800	92.69	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
125	20240710	130545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	-270	5	-1.76	3531927620	234232	62.20	15410	15540	14910	19980	10760	15370	15078.75	9.62	0	2771	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	5046	-18.50	5.37	12	0.70	-816.00	2812.00	19860	20240619	-23.97	7800	20231031	93.59	19860	-23.97	20240619	8070	87.11	20240118	19860	-23.97	20240619	7800	93.59	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
126	20240710	120546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-390	5	-2.54	3146992270	208575	55.39	15410	15540	14910	19980	10760	15370	15088.05	9.62	0	-609	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	5006	-18.36	5.33	12	0.62	-816.00	2812.00	19860	20240619	-24.57	7800	20231031	92.05	19860	-24.57	20240619	8070	85.63	20240118	19860	-24.57	20240619	7800	92.05	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
127	20240710	110547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15030	-340	5	-2.21	2483143590	164216	43.61	15410	15540	14970	19980	10760	15370	15121.19	9.62	0	-953	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	5023	-18.42	5.34	12	0.49	-816.00	2812.00	19860	20240619	-24.32	7800	20231031	92.69	19860	-24.32	20240619	8070	86.25	20240118	19860	-24.32	20240619	7800	92.69	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
128	20240710	100542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-300	5	-1.95	1524487770	100376	26.66	15410	15540	15000	19980	10760	15370	15187.76	9.62	0	-8629	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	5036	-18.47	5.36	12	0.30	-816.00	2812.00	19860	20240619	-24.12	7800	20231031	93.21	19860	-24.12	20240619	8070	86.74	20240118	19860	-24.12	20240619	7800	93.21	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
129	20240710	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15440	70	2	0.46	206821640	13424	3.57	15410	15480	15330	19980	10760	15370	15406.88	9.62	0	-6308	16156	15762	15566	15172	14976	15665	15075	167	4610	500	11060	10	1	33416778	5160	-18.92	5.49	12	0.04	-816.00	2812.00	19860	20240619	-22.26	7800	20231031	97.95	19860	-22.26	20240619	8070	91.33	20240118	19860	-22.26	20240619	7800	97.95	20231031	3.11	N	059090	500	167 억		3216303	N	N	739	N	00	N
130	20240709	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15370	-440	5	-2.78	5779173640	370512	46.19	15810	15960	15370	20550	11070	15810	15598.14	9.85	0	-83078	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5136	-18.84	5.47	12	1.11	-816.00	2812.00	19860	20240619	-22.61	7800	20231031	97.05	19860	-22.61	20240619	8070	90.46	20240118	19860	-22.61	20240619	7800	97.05	20231031	2.99	N	059090	500	167 억		3292490	N	N	739	N	00	N
131	20240709	150545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15530	-280	5	-1.77	5017429570	321087	40.03	15810	15960	15370	20550	11070	15810	15626.30	9.85	0	-75791	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5190	-19.03	5.52	12	0.96	-816.00	2812.00	19860	20240619	-21.80	7800	20231031	99.10	19860	-21.80	20240619	8070	92.44	20240118	19860	-21.80	20240619	7800	99.10	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
132	20240709	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15510	-300	5	-1.90	4601532610	294294	36.69	15810	15960	15370	20550	11070	15810	15635.75	9.85	0	-62361	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5183	-19.01	5.52	12	0.88	-816.00	2812.00	19860	20240619	-21.90	7800	20231031	98.85	19860	-21.90	20240619	8070	92.19	20240118	19860	-21.90	20240619	7800	98.85	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
133	20240709	130547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15470	-340	5	-2.15	4002473170	255520	31.86	15810	15960	15390	20550	11070	15810	15663.95	9.85	0	-43811	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5170	-18.96	5.50	12	0.76	-816.00	2812.00	19860	20240619	-22.10	7800	20231031	98.33	19860	-22.10	20240619	8070	91.70	20240118	19860	-22.10	20240619	7800	98.33	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
134	20240709	120548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15590	-220	5	-1.39	3144869610	200134	24.95	15810	15960	15540	20550	11070	15810	15713.75	9.85	0	-30067	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5210	-19.11	5.54	12	0.60	-816.00	2812.00	19860	20240619	-21.50	7800	20231031	99.87	19860	-21.50	20240619	8070	93.18	20240118	19860	-21.50	20240619	7800	99.87	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
135	20240709	110547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15690	-120	5	-0.76	2794330080	177703	22.16	15810	15960	15540	20550	11070	15810	15724.65	9.85	0	-20279	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5243	-19.23	5.58	12	0.53	-816.00	2812.00	19860	20240619	-21.00	7800	20231031	101.15	19860	-21.00	20240619	8070	94.42	20240118	19860	-21.00	20240619	7800	101.15	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
136	20240709	100546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15740	-70	5	-0.44	1867855850	118449	14.77	15810	15960	15660	20550	11070	15810	15769.23	9.85	0	-14729	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5260	-19.29	5.60	12	0.35	-816.00	2812.00	19860	20240619	-20.75	7800	20231031	101.79	19860	-20.75	20240619	8070	95.04	20240118	19860	-20.75	20240619	7800	101.79	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
137	20240709	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15860	50	2	0.32	382048990	24140	3.01	15810	15960	15720	20550	11070	15810	15826.49	9.85	0	-5793	16730	16270	15690	15230	14650	16500	15460	167	4740	500	11380	10	1	33416778	5300	-19.44	5.64	12	0.07	-816.00	2812.00	19860	20240619	-20.14	7800	20231031	103.33	19860	-20.14	20240619	8070	96.53	20240118	19860	-20.14	20240619	7800	103.33	20231031	2.99	N	059090	500	167 억		3292490	N	N	831	N	00	N
138	20240708	160541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	850	2	5.68	12579682580	795403	122.08	15110	16150	15110	19440	10480	14960	15815.55	9.89	0	-10330	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5283	-19.38	5.62	12	2.38	-816.00	2812.00	19860	20240619	-20.39	7800	20231031	102.69	19860	-20.39	20240619	8070	95.91	20240118	19860	-20.39	20240619	7800	102.69	20231031	2.92	N	059090	500	167 억		3304660	N	N	831	N	00	N
139	20240708	150543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	840	2	5.61	12090517860	764423	117.32	15110	16150	15110	19440	10480	14960	15816.58	9.89	0	-13153	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5280	-19.36	5.62	12	2.29	-816.00	2812.00	19860	20240619	-20.44	7800	20231031	102.56	19860	-20.44	20240619	8070	95.79	20240118	19860	-20.44	20240619	7800	102.56	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
140	20240708	140544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15850	890	2	5.95	11259876020	711944	109.27	15110	16150	15110	19440	10480	14960	15815.74	9.89	0	-10092	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5297	-19.42	5.64	12	2.13	-816.00	2812.00	19860	20240619	-20.19	7800	20231031	103.21	19860	-20.19	20240619	8070	96.41	20240118	19860	-20.19	20240619	7800	103.21	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
141	20240708	130540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16040	1080	2	7.22	10312192280	652548	100.15	15110	16150	15110	19440	10480	14960	15803.03	9.89	0	-7472	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5360	-19.66	5.70	12	1.95	-816.00	2812.00	19860	20240619	-19.23	7800	20231031	105.64	19860	-19.23	20240619	8070	98.76	20240118	19860	-19.23	20240619	7800	105.64	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
142	20240708	120543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15950	990	2	6.62	7840707400	498370	76.49	15110	16030	15110	19440	10480	14960	15732.78	9.89	0	-19808	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5330	-19.55	5.67	12	1.49	-816.00	2812.00	19860	20240619	-19.69	7800	20231031	104.49	19860	-19.69	20240619	8070	97.65	20240118	19860	-19.69	20240619	7800	104.49	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
143	20240708	110540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	820	2	5.48	6593776790	419695	64.41	15110	16030	15110	19440	10480	14960	15710.97	9.89	0	4255	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5273	-19.34	5.61	12	1.26	-816.00	2812.00	19860	20240619	-20.54	7800	20231031	102.31	19860	-20.54	20240619	8070	95.54	20240118	19860	-20.54	20240619	7800	102.31	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
144	20240708	100542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	840	2	5.61	5665755630	360631	55.35	15110	16030	15110	19440	10480	14960	15710.78	9.89	0	28117	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5280	-19.36	5.62	12	1.08	-816.00	2812.00	19860	20240619	-20.44	7800	20231031	102.56	19860	-20.44	20240619	8070	95.79	20240118	19860	-20.44	20240619	7800	102.56	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
145	20240708	090542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15550	590	2	3.94	913023730	59362	9.11	15110	15550	15110	19440	10480	14960	15380.96	9.89	0	25713	15700	15330	14990	14620	14280	15160	14450	167	4480	500	10770	10	1	33416778	5196	-19.06	5.53	12	0.18	-816.00	2812.00	19860	20240619	-21.70	7800	20231031	99.36	19860	-21.70	20240619	8070	92.69	20240118	19860	-21.70	20240619	7800	99.36	20231031	2.92	N	059090	500	167 억		3304660	N	N	29	N	00	N
146	20240705	160539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	-390	5	-2.54	9681380110	645575	80.33	15350	15360	14650	19950	10750	15350	14996.19	9.86	0	10042	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	4999	-18.33	5.32	12	1.93	-816.00	2812.00	19860	20240619	-24.67	7800	20231031	91.79	19860	-24.67	20240619	8070	85.38	20240118	19860	-24.67	20240619	7800	91.79	20231031	3.03	N	059090	500	167 억		3294736	N	N	29	N	00	N
147	20240705	150541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15140	-210	5	-1.37	9172756340	611655	76.11	15350	15360	14650	19950	10750	15350	14996.14	9.86	0	704	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	5059	-18.55	5.38	12	1.83	-816.00	2812.00	19860	20240619	-23.77	7800	20231031	94.10	19860	-23.77	20240619	8070	87.61	20240118	19860	-23.77	20240619	7800	94.10	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
148	20240705	140541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	-410	5	-2.67	7546695930	504108	62.73	15350	15360	14650	19950	10750	15350	14969.77	9.86	0	2503	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	4992	-18.31	5.31	12	1.51	-816.00	2812.00	19860	20240619	-24.77	7800	20231031	91.54	19860	-24.77	20240619	8070	85.13	20240118	19860	-24.77	20240619	7800	91.54	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
149	20240705	130541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	-540	5	-3.52	6070473460	404329	50.31	15350	15360	14790	19950	10750	15350	15013.01	9.86	0	-8694	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	4949	-18.15	5.27	12	1.21	-816.00	2812.00	19860	20240619	-25.43	7800	20231031	89.87	19860	-25.43	20240619	8070	83.52	20240118	19860	-25.43	20240619	7800	89.87	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
150	20240705	120541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	-420	5	-2.74	4742694360	315003	39.20	15350	15360	14900	19950	10750	15350	15055.26	9.86	0	-3164	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	4989	-18.30	5.31	12	0.94	-816.00	2812.00	19860	20240619	-24.82	7800	20231031	91.41	19860	-24.82	20240619	8070	85.01	20240118	19860	-24.82	20240619	7800	91.41	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
151	20240705	110539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15040	-310	5	-2.02	3678927240	243958	30.36	15350	15360	14930	19950	10750	15350	15079.25	9.86	0	216	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	5026	-18.43	5.35	12	0.73	-816.00	2812.00	19860	20240619	-24.27	7800	20231031	92.82	19860	-24.27	20240619	8070	86.37	20240118	19860	-24.27	20240619	7800	92.82	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
152	20240705	100539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15190	-160	5	-1.04	1908143610	125932	15.67	15350	15360	15010	19950	10750	15350	15150.87	9.86	0	730	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	5076	-18.62	5.40	12	0.38	-816.00	2812.00	19860	20240619	-23.51	7800	20231031	94.74	19860	-23.51	20240619	8070	88.23	20240118	19860	-23.51	20240619	7800	94.74	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
153	20240705	090540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	-290	5	-1.89	438205890	28877	3.59	15350	15350	15040	19950	10750	15350	15169.77	9.86	0	-2371	16050	15700	15260	14910	14470	15875	15085	167	4600	500	11050	10	1	33416778	5033	-18.46	5.36	12	0.09	-816.00	2812.00	19860	20240619	-24.17	7800	20231031	93.08	19860	-24.17	20240619	8070	86.62	20240118	19860	-24.17	20240619	7800	93.08	20231031	3.03	N	059090	500	167 억		3294736	N	N	190	N	00	N
154	20240704	160537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	510	2	3.44	12093874600	795826	82.91	14940	15610	14820	19290	10390	14840	15196.54	10.13	0	-97995	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	5129	-18.81	5.46	12	2.38	-816.00	2812.00	19860	20240619	-22.71	7800	20231031	96.79	19860	-22.71	20240619	8070	90.21	20240118	19860	-22.71	20240619	7800	96.79	20231031	3.12	N	059090	500	167 억		3383508	N	N	190	N	00	N
155	20240704	150539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	460	2	3.10	11544613150	759975	79.17	14940	15610	14820	19290	10390	14840	15190.89	10.13	0	-93273	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	5113	-18.75	5.44	12	2.27	-816.00	2812.00	19860	20240619	-22.96	7800	20231031	96.15	19860	-22.96	20240619	8070	89.59	20240118	19860	-22.96	20240619	7800	96.15	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
156	20240704	140539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15480	640	2	4.31	10243926580	675485	70.37	14940	15610	14820	19290	10390	14840	15165.40	10.13	0	-60352	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	5173	-18.97	5.50	12	2.02	-816.00	2812.00	19860	20240619	-22.05	7800	20231031	98.46	19860	-22.05	20240619	8070	91.82	20240118	19860	-22.05	20240619	7800	98.46	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
157	20240704	130540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	260	2	1.75	7346175580	487576	50.79	14940	15420	14820	19290	10390	14840	15066.84	10.13	0	-43726	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	5046	-18.50	5.37	12	1.46	-816.00	2812.00	19860	20240619	-23.97	7800	20231031	93.59	19860	-23.97	20240619	8070	87.11	20240118	19860	-23.97	20240619	7800	93.59	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
158	20240704	120538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15120	280	2	1.89	6877534380	456544	47.56	14940	15420	14820	19290	10390	14840	15064.46	10.13	0	-41149	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	5053	-18.53	5.38	12	1.37	-816.00	2812.00	19860	20240619	-23.87	7800	20231031	93.85	19860	-23.87	20240619	8070	87.36	20240118	19860	-23.87	20240619	7800	93.85	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
159	20240704	110538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	110	2	0.74	6146178840	407903	42.49	14940	15420	14820	19290	10390	14840	15067.88	10.13	0	-45936	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	4996	-18.32	5.32	12	1.22	-816.00	2812.00	19860	20240619	-24.72	7800	20231031	91.67	19860	-24.72	20240619	8070	85.25	20240118	19860	-24.72	20240619	7800	91.67	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
160	20240704	100538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14990	150	2	1.01	5243099930	347314	36.18	14940	15420	14830	19290	10390	14840	15096.31	10.13	0	-51393	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	5009	-18.37	5.33	12	1.04	-816.00	2812.00	19860	20240619	-24.52	7800	20231031	92.18	19860	-24.52	20240619	8070	85.75	20240118	19860	-24.52	20240619	7800	92.18	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
161	20240704	090539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14850	10	2	0.07	1074341630	71961	7.50	14940	15070	14830	19290	10390	14840	14929.79	10.13	0	-26979	16006	15422	15096	14512	14186	15260	14350	167	4450	500	10680	10	1	33416778	4962	-18.20	5.28	12	0.22	-816.00	2812.00	19860	20240619	-25.23	7800	20231031	90.38	19860	-25.23	20240619	8070	84.01	20240118	19860	-25.23	20240619	7800	90.38	20231031	3.12	N	059090	500	167 억		3383508	N	N	1	N	00	N
162	20240703	160535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	-690	5	-4.44	14125931200	941672	91.79	15550	15680	14770	20150	10880	15530	15001.04	9.43	0	230086	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	4959	-18.19	5.28	12	2.82	-816.00	2812.00	19860	20240619	-25.28	7800	20231031	90.26	19860	-25.28	20240619	8070	83.89	20240118	19860	-25.28	20240619	7800	90.26	20231031	3.18	N	059090	500	167 억		3152665	N	N	1	N	00	N
163	20240703	150537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14870	-660	5	-4.25	13236470670	881876	85.96	15550	15680	14770	20150	10880	15530	15009.45	9.43	0	219934	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	4969	-18.22	5.29	12	2.64	-816.00	2812.00	19860	20240619	-25.13	7800	20231031	90.64	19860	-25.13	20240619	8070	84.26	20240118	19860	-25.13	20240619	7800	90.64	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
164	20240703	140538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	-690	5	-4.44	11660815360	775759	75.62	15550	15680	14770	20150	10880	15530	15031.49	9.43	0	180153	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	4959	-18.19	5.28	12	2.32	-816.00	2812.00	19860	20240619	-25.28	7800	20231031	90.26	19860	-25.28	20240619	8070	83.89	20240118	19860	-25.28	20240619	7800	90.26	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
165	20240703	130536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	-530	5	-3.41	10625766540	706439	68.86	15550	15680	14770	20150	10880	15530	15041.31	9.43	0	161032	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	5013	-18.38	5.33	12	2.11	-816.00	2812.00	19860	20240619	-24.47	7800	20231031	92.31	19860	-24.47	20240619	8070	85.87	20240118	19860	-24.47	20240619	7800	92.31	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
166	20240703	120536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14960	-570	5	-3.67	9346765730	620550	60.49	15550	15680	14770	20150	10880	15530	15062.07	9.43	0	137830	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	4999	-18.33	5.32	12	1.86	-816.00	2812.00	19860	20240619	-24.67	7800	20231031	91.79	19860	-24.67	20240619	8070	85.38	20240118	19860	-24.67	20240619	7800	91.79	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
167	20240703	110538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-550	5	-3.54	7921155390	525420	51.22	15550	15680	14770	20150	10880	15530	15075.85	9.43	0	117342	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	5006	-18.36	5.33	12	1.57	-816.00	2812.00	19860	20240619	-24.57	7800	20231031	92.05	19860	-24.57	20240619	8070	85.63	20240118	19860	-24.57	20240619	7800	92.05	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
168	20240703	100538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-580	5	-3.73	4817636020	316941	30.89	15550	15680	14890	20150	10880	15530	15200.42	9.43	0	48544	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	4996	-18.32	5.32	12	0.95	-816.00	2812.00	19860	20240619	-24.72	7800	20231031	91.67	19860	-24.72	20240619	8070	85.25	20240118	19860	-24.72	20240619	7800	91.67	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
169	20240703	090536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15530	0	3	0.00	413551010	26671	2.60	15550	15680	15400	20150	10880	15530	15505.64	9.43	0	-3279	16330	15930	15550	15150	14770	15740	14960	167	4620	500	11180	10	1	33416778	5190	-19.03	5.52	12	0.08	-816.00	2812.00	19860	20240619	-21.80	7800	20231031	99.10	19860	-21.80	20240619	8070	92.44	20240118	19860	-21.80	20240619	7800	99.10	20231031	3.18	N	059090	500	167 억		3152665	N	N	19	N	00	N
170	20240702	160535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15530	-370	5	-2.33	15711555330	1014386	88.29	15870	15950	15170	20650	11130	15900	15488.22	8.63	0	247741	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5190	-19.03	5.52	12	3.04	-816.00	2812.00	19860	20240619	-21.80	7800	20231031	99.10	19860	-21.80	20240619	8070	92.44	20240118	19860	-21.80	20240619	7800	99.10	20231031	3.26	N	059090	500	167 억		2885292	N	N	19	N	00	N
171	20240702	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15580	-320	5	-2.01	14972801960	966920	84.16	15870	15950	15170	20650	11130	15900	15484.75	8.63	0	234901	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5206	-19.09	5.54	12	2.89	-816.00	2812.00	19860	20240619	-21.55	7800	20231031	99.74	19860	-21.55	20240619	8070	93.06	20240118	19860	-21.55	20240619	7800	99.74	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
172	20240702	140536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15440	-460	5	-2.89	13583741520	877675	76.39	15870	15950	15170	20650	11130	15900	15476.63	8.63	0	208709	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5160	-18.92	5.49	12	2.63	-816.00	2812.00	19860	20240619	-22.26	7800	20231031	97.95	19860	-22.26	20240619	8070	91.33	20240118	19860	-22.26	20240619	7800	97.95	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
173	20240702	130536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15470	-430	5	-2.70	12043185510	777738	67.69	15870	15950	15170	20650	11130	15900	15484.52	8.63	0	160196	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5170	-18.96	5.50	12	2.33	-816.00	2812.00	19860	20240619	-22.10	7800	20231031	98.33	19860	-22.10	20240619	8070	91.70	20240118	19860	-22.10	20240619	7800	98.33	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
174	20240702	120537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15620	-280	5	-1.76	10919088430	705225	61.38	15870	15950	15170	20650	11130	15900	15482.72	8.63	0	132954	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5220	-19.14	5.55	12	2.11	-816.00	2812.00	19860	20240619	-21.35	7800	20231031	100.26	19860	-21.35	20240619	8070	93.56	20240118	19860	-21.35	20240619	7800	100.26	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
175	20240702	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15740	-160	5	-1.01	9599141100	620902	54.04	15870	15950	15170	20650	11130	15900	15459.50	8.63	0	127124	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5260	-19.29	5.60	12	1.86	-816.00	2812.00	19860	20240619	-20.75	7800	20231031	101.79	19860	-20.75	20240619	8070	95.04	20240118	19860	-20.75	20240619	7800	101.79	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
176	20240702	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15340	-560	5	-3.52	6749239330	437715	38.10	15870	15950	15170	20650	11130	15900	15418.50	8.63	0	113977	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5126	-18.80	5.46	12	1.31	-816.00	2812.00	19860	20240619	-22.76	7800	20231031	96.67	19860	-22.76	20240619	8070	90.09	20240118	19860	-22.76	20240619	7800	96.67	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
177	20240702	090537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15820	-80	5	-0.50	368391460	23281	2.03	15870	15950	15680	20650	11130	15900	15821.37	8.63	0	-3233	17593	16746	16323	15476	15053	16535	15265	167	4750	500	11440	10	1	33416778	5287	-19.39	5.63	12	0.07	-816.00	2812.00	19860	20240619	-20.34	7800	20231031	102.82	19860	-20.34	20240619	8070	96.03	20240118	19860	-20.34	20240619	7800	102.82	20231031	3.26	N	059090	500	167 억		2885292	N	N	0	N	00	N
178	20240701	160534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15900	-650	5	-3.93	18505671250	1126724	106.21	16740	17170	15900	21500	11590	16550	16426.04	8.09	0	180145	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5313	-19.49	5.65	12	3.37	-816.00	2812.00	19860	20240619	-19.94	7800	20231031	103.85	19860	-19.94	20240619	8070	97.03	20240118	19860	-19.94	20240619	7800	103.85	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
179	20240701	150535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16040	-510	5	-3.08	16638277360	1009644	95.17	16740	17170	15980	21500	11590	16550	16479.34	8.09	0	145476	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5360	-19.66	5.70	12	3.02	-816.00	2812.00	19860	20240619	-19.23	7800	20231031	105.64	19860	-19.23	20240619	8070	98.76	20240118	19860	-19.23	20240619	7800	105.64	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
180	20240701	140534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	-420	5	-2.54	13058020310	786933	74.18	16740	17170	16100	21500	11590	16550	16593.57	8.09	0	81732	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5390	-19.77	5.74	12	2.35	-816.00	2812.00	19860	20240619	-18.78	7800	20231031	106.79	19860	-18.78	20240619	8070	99.88	20240118	19860	-18.78	20240619	7800	106.79	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
181	20240701	130534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16390	-160	5	-0.97	10520823620	631073	59.48	16740	17170	16360	21500	11590	16550	16671.37	8.09	0	68281	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5477	-20.09	5.83	12	1.89	-816.00	2812.00	19860	20240619	-17.47	7800	20231031	110.13	19860	-17.47	20240619	8070	103.10	20240118	19860	-17.47	20240619	7800	110.13	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
182	20240701	120535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16450	-100	5	-0.60	8982400930	537419	50.66	16740	17170	16410	21500	11590	16550	16714.03	8.09	0	39923	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5497	-20.16	5.85	12	1.61	-816.00	2812.00	19860	20240619	-17.17	7800	20231031	110.90	19860	-17.17	20240619	8070	103.84	20240118	19860	-17.17	20240619	7800	110.90	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
183	20240701	110534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16650	100	2	0.60	7668839800	457865	43.16	16740	17170	16410	21500	11590	16550	16749.22	8.09	0	39037	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5564	-20.40	5.92	12	1.37	-816.00	2812.00	19860	20240619	-16.16	7800	20231031	113.46	19860	-16.16	20240619	8070	106.32	20240118	19860	-16.16	20240619	7800	113.46	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
184	20240701	100533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16590	40	2	0.24	6332613350	377320	35.57	16740	17170	16410	21500	11590	16550	16783.27	8.09	0	27921	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5544	-20.33	5.90	12	1.13	-816.00	2812.00	19860	20240619	-16.47	7800	20231031	112.69	19860	-16.47	20240619	8070	105.58	20240118	19860	-16.47	20240619	7800	112.69	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N
185	20240701	090532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16890	340	2	2.05	1665748890	98818	9.31	16740	17000	16700	21500	11590	16550	16857.40	8.09	0	20896	18516	17532	16916	15932	15316	17225	15625	167	4950	500	11910	10	1	33416778	5644	-20.70	6.01	12	0.30	-816.00	2812.00	19860	20240619	-14.95	7800	20231031	116.54	19860	-14.95	20240619	8070	109.29	20240118	19860	-14.95	20240619	7800	116.54	20231031	3.32	N	059090	500	167 억		2705052	N	N	2	N	00	N