KissMeData/199820/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7560	170	2	2.30	1264943500	169810	73.78	7400	7560	7340	9600	5180	7390	7449.07	1.10	54835	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1680	21.00	1.33	12	0.76	360.00	5666.00	15450	20240528	-51.07	4491	20231031	68.34	15450	-51.07	20240528	4601	64.31	20240125	27750	-72.76	20240508	7340	3.00	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
3	20240731	150957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7520	130	2	1.76	1135978480	152731	66.36	7400	7560	7340	9600	5180	7390	7437.77	1.10	51987	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1671	20.89	1.33	12	0.69	360.00	5666.00	15450	20240528	-51.33	4491	20231031	67.45	15450	-51.33	20240528	4601	63.44	20240125	27750	-72.90	20240508	7340	2.45	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
4	20240731	140957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7460	70	2	0.95	857152890	115577	50.22	7400	7510	7340	9600	5180	7390	7416.29	1.10	29924	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1658	20.72	1.32	12	0.52	360.00	5666.00	15450	20240528	-51.72	4491	20231031	66.11	15450	-51.72	20240528	4601	62.14	20240125	27750	-73.12	20240508	7340	1.63	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
5	20240731	130953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7470	80	2	1.08	744396470	100463	43.65	7400	7510	7340	9600	5180	7390	7409.66	1.10	27240	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1660	20.75	1.32	12	0.45	360.00	5666.00	15450	20240528	-51.65	4491	20231031	66.33	15450	-51.65	20240528	4601	62.36	20240125	27750	-73.08	20240508	7340	1.77	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
6	20240731	120953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7430	40	2	0.54	640151790	86499	37.58	7400	7500	7340	9600	5180	7390	7400.68	1.10	21403	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1651	20.64	1.31	12	0.39	360.00	5666.00	15450	20240528	-51.91	4491	20231031	65.44	15450	-51.91	20240528	4601	61.49	20240125	27750	-73.23	20240508	7340	1.23	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
7	20240731	110955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7360	-30	5	-0.41	507336250	68592	29.80	7400	7500	7340	9600	5180	7390	7396.43	1.10	17318	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1635	20.44	1.30	12	0.31	360.00	5666.00	15450	20240528	-52.36	4491	20231031	63.88	15450	-52.36	20240528	4601	59.97	20240125	27750	-73.48	20240508	7340	0.27	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
8	20240731	100951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7400	10	2	0.14	351269280	47393	20.59	7400	7500	7340	9600	5180	7390	7411.84	1.10	16135	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1644	20.56	1.31	12	0.21	360.00	5666.00	15450	20240528	-52.10	4491	20231031	64.77	15450	-52.10	20240528	4601	60.83	20240125	27750	-73.33	20240508	7340	0.82	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
9	20240731	090951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7380	-10	5	-0.14	94968280	12774	5.55	7400	7500	7360	9600	5180	7390	7434.50	1.10	792	7963	7676	7533	7246	7103	7605	7175	111	2210	500	4720	10	1	22220000	1640	20.50	1.30	12	0.06	360.00	5666.00	15450	20240528	-52.23	4491	20231031	64.33	15450	-52.23	20240528	4601	60.40	20240125	27750	-73.41	20240508	7360	0.27	20240731	3.84	N	199820	500	111 억	243836	N	N	N	N
10	20240730	160927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7390	-360	5	-4.65	1691063320	226385	108.93	7750	7820	7390	10070	5430	7750	7469.71	1.10	-564	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1642	20.53	1.30	12	1.02	360.00	5666.00	15450	20240528	-52.17	4491	20231031	64.55	15450	-52.17	20240528	4601	60.62	20240125	27750	-73.37	20240508	7390	0.00	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
11	20240730	150945	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7440	-310	5	-4.00	1620309930	216819	104.33	7750	7820	7390	10070	5430	7750	7472.84	1.10	-3061	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1653	20.67	1.31	12	0.98	360.00	5666.00	15450	20240528	-51.84	4491	20231031	65.66	15450	-51.84	20240528	4601	61.70	20240125	27750	-73.19	20240508	7390	0.68	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
12	20240730	140934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7420	-330	5	-4.26	1402787320	187586	90.26	7750	7820	7390	10070	5430	7750	7477.81	1.10	-6029	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1649	20.61	1.31	12	0.84	360.00	5666.00	15450	20240528	-51.97	4491	20231031	65.22	15450	-51.97	20240528	4601	61.27	20240125	27750	-73.26	20240508	7390	0.41	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
13	20240730	130939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7450	-300	5	-3.87	1328155140	177525	85.42	7750	7820	7390	10070	5430	7750	7481.21	1.10	-5820	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1655	20.69	1.31	12	0.80	360.00	5666.00	15450	20240528	-51.78	4491	20231031	65.89	15450	-51.78	20240528	4601	61.92	20240125	27750	-73.15	20240508	7390	0.81	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
14	20240730	120932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7400	-350	5	-4.52	1206960300	161187	77.56	7750	7820	7390	10070	5430	7750	7487.63	1.10	-7630	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1644	20.56	1.31	12	0.73	360.00	5666.00	15450	20240528	-52.10	4491	20231031	64.77	15450	-52.10	20240528	4601	60.83	20240125	27750	-73.33	20240508	7390	0.14	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
15	20240730	110937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7430	-320	5	-4.13	1025177790	136647	65.75	7750	7820	7410	10070	5430	7750	7502.02	1.10	-8096	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1651	20.64	1.31	12	0.61	360.00	5666.00	15450	20240528	-51.91	4491	20231031	65.44	15450	-51.91	20240528	4601	61.49	20240125	27750	-73.23	20240508	7410	0.27	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
16	20240730	100944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7450	-300	5	-3.87	799523770	106335	51.17	7750	7820	7410	10070	5430	7750	7518.48	1.10	-15939	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1655	20.69	1.31	12	0.48	360.00	5666.00	15450	20240528	-51.78	4491	20231031	65.89	15450	-51.78	20240528	4601	61.92	20240125	27750	-73.15	20240508	7410	0.54	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
17	20240730	090948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7550	-200	5	-2.58	221460490	28980	13.94	7750	7820	7500	10070	5430	7750	7641.09	1.10	-7312	7903	7826	7713	7636	7523	7865	7675	111	2320	500	4960	10	1	22220000	1678	20.97	1.33	12	0.13	360.00	5666.00	15450	20240528	-51.13	4491	20231031	68.11	15450	-51.13	20240528	4601	64.09	20240125	27750	-72.79	20240508	7500	0.67	20240730	3.88	N	199820	500	111 억	244472	N	N	N	N
18	20240729	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	130	2	1.71	1566891660	203060	76.42	7630	7790	7600	9900	5340	7620	7716.44	0.92	40459	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1722	21.53	1.37	12	0.91	360.00	5666.00	15450	20240528	-49.84	4491	20231031	72.57	15450	-49.84	20240528	4601	68.44	20240125	27750	-72.07	20240508	7590	2.11	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
19	20240729	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	130	2	1.71	1402256430	181787	68.41	7630	7790	7600	9900	5340	7620	7713.89	0.92	37591	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1722	21.53	1.37	12	0.82	360.00	5666.00	15450	20240528	-49.84	4491	20231031	72.57	15450	-49.84	20240528	4601	68.44	20240125	27750	-72.07	20240508	7590	2.11	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
20	20240729	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7730	110	2	1.44	1246318860	161627	60.82	7630	7790	7600	9900	5340	7620	7711.25	0.92	33118	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1718	21.47	1.36	12	0.73	360.00	5666.00	15450	20240528	-49.97	4491	20231031	72.12	15450	-49.97	20240528	4601	68.01	20240125	27750	-72.14	20240508	7590	1.84	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
21	20240729	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7730	110	2	1.44	1079503980	140091	52.72	7630	7790	7600	9900	5340	7620	7705.92	0.92	23398	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1718	21.47	1.36	12	0.63	360.00	5666.00	15450	20240528	-49.97	4491	20231031	72.12	15450	-49.97	20240528	4601	68.01	20240125	27750	-72.14	20240508	7590	1.84	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
22	20240729	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7690	70	2	0.92	969542090	125837	47.36	7630	7790	7600	9900	5340	7620	7704.95	0.92	15542	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1709	21.36	1.36	12	0.57	360.00	5666.00	15450	20240528	-50.23	4491	20231031	71.23	15450	-50.23	20240528	4601	67.14	20240125	27750	-72.29	20240508	7590	1.32	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
23	20240729	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7690	70	2	0.92	835204590	108359	40.78	7630	7790	7600	9900	5340	7620	7708.00	0.92	12705	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1709	21.36	1.36	12	0.49	360.00	5666.00	15450	20240528	-50.23	4491	20231031	71.23	15450	-50.23	20240528	4601	67.14	20240125	27750	-72.29	20240508	7590	1.32	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
24	20240729	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	120	2	1.57	623543520	80921	30.45	7630	7790	7600	9900	5340	7620	7705.90	0.92	21887	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1720	21.50	1.37	12	0.36	360.00	5666.00	15450	20240528	-49.90	4491	20231031	72.34	15450	-49.90	20240528	4601	68.22	20240125	27750	-72.11	20240508	7590	1.98	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
25	20240729	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	90	2	1.18	199017630	26020	9.79	7630	7720	7600	9900	5340	7620	7648.98	0.92	5802	7893	7756	7673	7536	7453	7715	7495	111	2280	500	4870	10	1	22220000	1713	21.42	1.36	12	0.12	360.00	5666.00	15450	20240528	-50.10	4491	20231031	71.68	15450	-50.10	20240528	4601	67.57	20240125	27750	-72.22	20240508	7590	1.58	20240726	4.16	N	199820	500	111 억	204597	N	N	N	N
26	20240726	160916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7620	-60	5	-0.78	1956099110	254732	53.23	7650	7810	7590	9980	5380	7680	7679.18	0.75	39490	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1693	21.17	1.34	12	1.15	360.00	5666.00	15450	20240528	-50.68	4491	20231031	69.67	15450	-50.68	20240528	4601	65.62	20240125	27750	-72.54	20240508	7590	0.40	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
27	20240726	150926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7630	-50	5	-0.65	1832034660	238475	49.83	7650	7810	7590	9980	5380	7680	7682.29	0.75	31451	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1695	21.19	1.35	12	1.07	360.00	5666.00	15450	20240528	-50.61	4491	20231031	69.90	15450	-50.61	20240528	4601	65.83	20240125	27750	-72.50	20240508	7590	0.53	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
28	20240726	140927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7630	-50	5	-0.65	1608313320	209203	43.71	7650	7810	7590	9980	5380	7680	7687.81	0.75	22962	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1695	21.19	1.35	12	0.94	360.00	5666.00	15450	20240528	-50.61	4491	20231031	69.90	15450	-50.61	20240528	4601	65.83	20240125	27750	-72.50	20240508	7590	0.53	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
29	20240726	130927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7700	20	2	0.26	1404443400	182549	38.14	7650	7810	7590	9980	5380	7680	7693.52	0.75	17527	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1711	21.39	1.36	12	0.82	360.00	5666.00	15450	20240528	-50.16	4491	20231031	71.45	15450	-50.16	20240528	4601	67.35	20240125	27750	-72.25	20240508	7590	1.45	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
30	20240726	120931	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7730	50	2	0.65	1286562170	167253	34.95	7650	7810	7590	9980	5380	7680	7692.31	0.75	11737	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1718	21.47	1.36	12	0.75	360.00	5666.00	15450	20240528	-49.97	4491	20231031	72.12	15450	-49.97	20240528	4601	68.01	20240125	27750	-72.14	20240508	7590	1.84	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
31	20240726	110932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7800	120	2	1.56	1124848780	146447	30.60	7650	7800	7590	9980	5380	7680	7680.93	0.75	9998	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1733	21.67	1.38	12	0.66	360.00	5666.00	15450	20240528	-49.51	4491	20231031	73.68	15450	-49.51	20240528	4601	69.53	20240125	27750	-71.89	20240508	7590	2.77	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
32	20240726	100924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7690	10	2	0.13	830935660	108297	22.63	7650	7790	7590	9980	5380	7680	7672.75	0.75	6086	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1709	21.36	1.36	12	0.49	360.00	5666.00	15450	20240528	-50.23	4491	20231031	71.23	15450	-50.23	20240528	4601	67.14	20240125	27750	-72.29	20240508	7590	1.32	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
33	20240726	090923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7670	-10	5	-0.13	285820540	37201	7.77	7650	7770	7610	9980	5380	7680	7683.14	0.75	3095	8146	7912	7796	7562	7446	7855	7505	111	2300	500	4910	10	1	22220000	1704	21.31	1.35	12	0.17	360.00	5666.00	15450	20240528	-50.36	4491	20231031	70.79	15450	-50.36	20240528	4601	66.70	20240125	27750	-72.36	20240508	7610	0.79	20240726	4.09	N	199820	500	111 억	165597	N	N	N	N
34	20240725	160922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7680	-430	5	-5.30	3543008720	455915	87.42	7910	8030	7680	10540	5680	8110	7771.71	0.25	114588	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1706	21.33	1.36	12	2.05	360.00	5666.00	15450	20240528	-50.29	4491	20231031	71.01	15450	-50.29	20240528	4601	66.92	20240125	27750	-72.32	20240508	7680	0.00	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
35	20240725	150934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7730	-380	5	-4.69	3195475950	410751	78.76	7910	8030	7680	10540	5680	8110	7779.47	0.25	101234	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1718	21.47	1.36	12	1.85	360.00	5666.00	15450	20240528	-49.97	4491	20231031	72.12	15450	-49.97	20240528	4601	68.01	20240125	27750	-72.14	20240508	7680	0.65	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
36	20240725	140930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7770	-340	5	-4.19	2912835610	374267	71.77	7910	8030	7680	10540	5680	8110	7782.64	0.25	89104	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1726	21.58	1.37	12	1.68	360.00	5666.00	15450	20240528	-49.71	4491	20231031	73.01	15450	-49.71	20240528	4601	68.88	20240125	27750	-72.00	20240508	7680	1.17	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
37	20240725	130923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7770	-340	5	-4.19	2702653530	347250	66.59	7910	8030	7680	10540	5680	8110	7782.88	0.25	80183	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1726	21.58	1.37	12	1.56	360.00	5666.00	15450	20240528	-49.71	4491	20231031	73.01	15450	-49.71	20240528	4601	68.88	20240125	27750	-72.00	20240508	7680	1.17	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
38	20240725	120930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7820	-290	5	-3.58	2532675590	325459	62.41	7910	8030	7680	10540	5680	8110	7781.71	0.25	71460	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1738	21.72	1.38	12	1.46	360.00	5666.00	15450	20240528	-49.39	4491	20231031	74.13	15450	-49.39	20240528	4601	69.96	20240125	27750	-71.82	20240508	7680	1.82	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
39	20240725	110927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7750	-360	5	-4.44	2196349150	282196	54.11	7910	8030	7680	10540	5680	8110	7782.89	0.25	55473	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1722	21.53	1.37	12	1.27	360.00	5666.00	15450	20240528	-49.84	4491	20231031	72.57	15450	-49.84	20240528	4601	68.44	20240125	27750	-72.07	20240508	7680	0.91	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
40	20240725	100921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7700	-410	5	-5.06	1848139630	237109	45.47	7910	8030	7680	10540	5680	8110	7794.27	0.25	38271	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1711	21.39	1.36	12	1.07	360.00	5666.00	15450	20240528	-50.16	4491	20231031	71.45	15450	-50.16	20240528	4601	67.35	20240125	27750	-72.25	20240508	7680	0.26	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
41	20240725	090917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7850	-260	5	-3.21	447953900	56445	10.82	7910	8030	7840	10540	5680	8110	7935.65	0.25	6435	8690	8400	8250	7960	7810	8325	7885	111	2430	500	5190	10	1	22220000	1744	21.81	1.39	12	0.25	360.00	5666.00	15450	20240528	-49.19	4491	20231031	74.79	15450	-49.19	20240528	4601	70.62	20240125	27750	-71.71	20240508	7840	0.13	20240725	3.98	N	199820	500	111 억	55912	N	N	N	N
42	20240724	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	-240	5	-2.87	4158268550	502559	32.93	8260	8540	8100	10850	5850	8350	8274.20	0.40	-33490	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1802	22.53	1.43	12	2.26	360.00	5666.00	15450	20240528	-47.51	4491	20231031	80.58	15450	-47.51	20240528	4601	76.27	20240125	27750	-70.77	20240508	7900	2.66	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
43	20240724	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	-190	5	-2.28	3905222680	471391	30.88	8260	8540	8130	10850	5850	8350	8284.45	0.40	-38602	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1813	22.67	1.44	12	2.12	360.00	5666.00	15450	20240528	-47.18	4491	20231031	81.70	15450	-47.18	20240528	4601	77.35	20240125	27750	-70.59	20240508	7900	3.29	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
44	20240724	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8200	-150	5	-1.80	3601407190	434149	28.44	8260	8540	8130	10850	5850	8350	8295.31	0.40	-45615	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1822	22.78	1.45	12	1.95	360.00	5666.00	15450	20240528	-46.93	4491	20231031	82.59	15450	-46.93	20240528	4601	78.22	20240125	27750	-70.45	20240508	7900	3.80	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
45	20240724	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8200	-150	5	-1.80	3322381990	400093	26.21	8260	8540	8130	10850	5850	8350	8304.01	0.40	-36979	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1822	22.78	1.45	12	1.80	360.00	5666.00	15450	20240528	-46.93	4491	20231031	82.59	15450	-46.93	20240528	4601	78.22	20240125	27750	-70.45	20240508	7900	3.80	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
46	20240724	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	-210	5	-2.51	3130303120	376547	24.67	8260	8540	8130	10850	5850	8350	8313.17	0.40	-29931	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1809	22.61	1.44	12	1.69	360.00	5666.00	15450	20240528	-47.31	4491	20231031	81.25	15450	-47.31	20240528	4601	76.92	20240125	27750	-70.67	20240508	7900	3.04	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
47	20240724	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8180	-170	5	-2.04	2830510750	339790	22.26	8260	8540	8140	10850	5850	8350	8330.17	0.40	-24274	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1818	22.72	1.44	12	1.53	360.00	5666.00	15450	20240528	-47.06	4491	20231031	82.14	15450	-47.06	20240528	4601	77.79	20240125	27750	-70.52	20240508	7900	3.54	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
48	20240724	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8320	-30	5	-0.36	2130482780	254790	16.69	8260	8540	8180	10850	5850	8350	8361.73	0.40	5	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1849	23.11	1.47	12	1.15	360.00	5666.00	15450	20240528	-46.15	4491	20231031	85.26	15450	-46.15	20240528	4601	80.83	20240125	27750	-70.02	20240508	7900	5.32	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
49	20240724	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8300	-50	5	-0.60	564999430	68093	4.46	8260	8480	8180	10850	5850	8350	8297.36	0.40	7050	9076	8712	8366	8002	7656	8895	8185	111	2500	500	5340	10	1	22220000	1844	23.06	1.46	12	0.31	360.00	5666.00	15450	20240528	-46.28	4491	20231031	84.81	15450	-46.28	20240528	4601	80.40	20240125	27750	-70.09	20240508	7900	5.06	20240719	3.95	N	199820	500	111 억	89339	N	N	N	N
50	20240723	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8350	120	2	1.46	12546434820	1503195	61.15	8160	8730	8020	10690	5770	8230	8346.57	0.26	19219	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1855	23.19	1.47	12	6.77	360.00	5666.00	15450	20240528	-45.95	4491	20231031	85.93	15450	-45.95	20240528	4601	81.48	20240125	27750	-69.91	20240508	7900	5.70	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
51	20240723	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8390	160	2	1.94	12133788320	1453780	59.14	8160	8730	8020	10690	5770	8230	8346.43	0.26	6493	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1864	23.31	1.48	12	6.54	360.00	5666.00	15450	20240528	-45.70	4491	20231031	86.82	15450	-45.70	20240528	4601	82.35	20240125	27750	-69.77	20240508	7900	6.20	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
52	20240723	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8390	160	2	1.94	10534875910	1262733	51.37	8160	8730	8020	10690	5770	8230	8342.99	0.26	-39225	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1864	23.31	1.48	12	5.68	360.00	5666.00	15450	20240528	-45.70	4491	20231031	86.82	15450	-45.70	20240528	4601	82.35	20240125	27750	-69.77	20240508	7900	6.20	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
53	20240723	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8090	-140	5	-1.70	3205577150	394750	16.06	8160	8300	8020	10690	5770	8230	8120.31	0.26	-22292	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1798	22.47	1.43	12	1.78	360.00	5666.00	15450	20240528	-47.64	4491	20231031	80.14	15450	-47.64	20240528	4601	75.83	20240125	27750	-70.85	20240508	7900	2.41	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
54	20240723	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	-190	5	-2.31	2868956970	352971	14.36	8160	8300	8020	10690	5770	8230	8127.80	0.26	-16233	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1786	22.33	1.42	12	1.59	360.00	5666.00	15450	20240528	-47.96	4491	20231031	79.02	15450	-47.96	20240528	4601	74.74	20240125	27750	-71.03	20240508	7900	1.77	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
55	20240723	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	-150	5	-1.82	2590216260	318332	12.95	8160	8300	8020	10690	5770	8230	8136.61	0.26	-13667	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1795	22.44	1.43	12	1.43	360.00	5666.00	15450	20240528	-47.70	4491	20231031	79.92	15450	-47.70	20240528	4601	75.61	20240125	27750	-70.88	20240508	7900	2.28	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
56	20240723	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	-70	5	-0.85	2152178770	264402	10.76	8160	8300	8020	10690	5770	8230	8139.53	0.26	-10333	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1813	22.67	1.44	12	1.19	360.00	5666.00	15450	20240528	-47.18	4491	20231031	81.70	15450	-47.18	20240528	4601	77.35	20240125	27750	-70.59	20240508	7900	3.29	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
57	20240723	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	-70	5	-0.85	842671010	102580	4.17	8160	8300	8140	10690	5770	8230	8214.65	0.26	20386	9790	9010	8460	7680	7130	8895	7565	111	2460	500	5260	10	1	22220000	1813	22.67	1.44	12	0.46	360.00	5666.00	15450	20240528	-47.18	4491	20231031	81.70	15450	-47.18	20240528	4601	77.35	20240125	27750	-70.59	20240508	7900	3.29	20240719	3.96	N	199820	500	111 억	57063	N	N	N	N
58	20240722	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8230	0	3	0.00	20871330650	2425424	517.56	8230	9240	7910	10690	5770	8230	8607.09	1.26	-225385	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1829	22.86	1.45	12	10.92	360.00	5666.00	15450	20240528	-46.73	4491	20231031	83.26	15450	-46.73	20240528	4601	78.87	20240125	27750	-70.34	20240508	7900	4.18	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
59	20240722	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	-10	5	-0.12	20290010420	2354677	502.46	8230	9240	7910	10690	5770	8230	8616.90	1.26	-228055	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1826	22.83	1.45	12	10.60	360.00	5666.00	15450	20240528	-46.80	4491	20231031	83.03	15450	-46.80	20240528	4601	78.66	20240125	27750	-70.38	20240508	7900	4.05	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
60	20240722	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8230	0	3	0.00	18067659050	2084237	444.75	8230	9240	7910	10690	5770	8230	8668.72	1.26	-232590	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1829	22.86	1.45	12	9.38	360.00	5666.00	15450	20240528	-46.73	4491	20231031	83.26	15450	-46.73	20240528	4601	78.87	20240125	27750	-70.34	20240508	7900	4.18	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
61	20240722	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	-90	5	-1.09	1712547400	212031	45.24	8230	8280	7910	10690	5770	8230	8076.86	1.26	-1108	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1809	22.61	1.44	12	0.95	360.00	5666.00	15450	20240528	-47.31	4491	20231031	81.25	15450	-47.31	20240528	4601	76.92	20240125	27750	-70.67	20240508	7900	3.04	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
62	20240722	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	-80	5	-0.97	1559058540	193123	41.21	8230	8280	7910	10690	5770	8230	8072.86	1.26	-1693	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1811	22.64	1.44	12	0.87	360.00	5666.00	15450	20240528	-47.25	4491	20231031	81.47	15450	-47.25	20240528	4601	77.14	20240125	27750	-70.63	20240508	7900	3.16	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
63	20240722	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	-150	5	-1.82	1395850780	172998	36.92	8230	8280	7910	10690	5770	8230	8068.58	1.26	-2576	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1795	22.44	1.43	12	0.78	360.00	5666.00	15450	20240528	-47.70	4491	20231031	79.92	15450	-47.70	20240528	4601	75.61	20240125	27750	-70.88	20240508	7900	2.28	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
64	20240722	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8020	-210	5	-2.55	817284910	101828	21.73	8230	8230	7910	10690	5770	8230	8026.09	1.26	13440	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1782	22.28	1.42	12	0.46	360.00	5666.00	15450	20240528	-48.09	4491	20231031	78.58	15450	-48.09	20240528	4601	74.31	20240125	27750	-71.10	20240508	7900	1.52	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
65	20240722	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	-70	5	-0.85	188187750	23240	4.96	8230	8230	8010	10690	5770	8230	8097.47	1.26	7234	8823	8526	8213	7916	7603	8675	8065	111	2460	500	5260	10	1	22220000	1813	22.67	1.44	12	0.10	360.00	5666.00	15450	20240528	-47.18	4491	20231031	81.70	15450	-47.18	20240528	4601	77.35	20240125	27750	-70.59	20240508	7900	3.29	20240719	3.92	N	199820	500	111 억	280860	N	N	N	N
66	20240719	160851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8230	170	2	2.11	3823713750	463722	152.90	8060	8510	7900	10470	5650	8060	8245.82	1.50	-54561	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1829	22.86	1.45	12	2.09	360.00	5666.00	15450	20240528	-46.73	4491	20231031	83.26	15450	-46.73	20240528	4601	78.87	20240125	27750	-70.34	20240508	7900	4.18	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
67	20240719	150901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8290	230	2	2.85	3772837050	457548	150.86	8060	8510	7900	10470	5650	8060	8245.85	1.50	-55345	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1842	23.03	1.46	12	2.06	360.00	5666.00	15450	20240528	-46.34	4491	20231031	84.59	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	7900	4.94	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
68	20240719	140903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8270	210	2	2.61	3267150190	396714	130.80	8060	8510	7900	10470	5650	8060	8235.61	1.50	-54295	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1838	22.97	1.46	12	1.79	360.00	5666.00	15450	20240528	-46.47	4491	20231031	84.15	15450	-46.47	20240528	4601	79.74	20240125	27750	-70.20	20240508	7900	4.68	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
69	20240719	130853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8200	140	2	1.74	2921595740	355013	117.06	8060	8510	7900	10470	5650	8060	8229.64	1.50	-42761	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1822	22.78	1.45	12	1.60	360.00	5666.00	15450	20240528	-46.93	4491	20231031	82.59	15450	-46.93	20240528	4601	78.22	20240125	27750	-70.45	20240508	7900	3.80	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
70	20240719	120855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8360	300	2	3.72	2467214530	299850	98.87	8060	8510	7900	10470	5650	8060	8228.27	1.50	-39138	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1858	23.22	1.48	12	1.35	360.00	5666.00	15450	20240528	-45.89	4491	20231031	86.15	15450	-45.89	20240528	4601	81.70	20240125	27750	-69.87	20240508	7900	5.82	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
71	20240719	110902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8140	80	2	0.99	1072230050	132365	43.64	8060	8260	7900	10470	5650	8060	8100.61	1.50	-19761	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1809	22.61	1.44	12	0.60	360.00	5666.00	15450	20240528	-47.31	4491	20231031	81.25	15450	-47.31	20240528	4601	76.92	20240125	27750	-70.67	20240508	7900	3.04	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
72	20240719	100826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8200	140	2	1.74	751552390	93145	30.71	8060	8250	7900	10470	5650	8060	8068.65	1.50	-18450	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1822	22.78	1.45	12	0.42	360.00	5666.00	15450	20240528	-46.93	4491	20231031	82.59	15450	-46.93	20240528	4601	78.22	20240125	27750	-70.45	20240508	7900	3.80	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
73	20240719	090907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7970	-90	5	-1.12	183649780	23029	7.59	8060	8060	7900	10470	5650	8060	7974.01	1.50	-6973	8420	8240	8120	7940	7820	8180	7880	111	2410	500	5150	10	1	22220000	1771	22.14	1.41	12	0.10	360.00	5666.00	15450	20240528	-48.41	4491	20231031	77.47	15450	-48.41	20240528	4601	73.22	20240125	27750	-71.28	20240508	7900	0.89	20240719	3.94	N	199820	500	111 억	332323	N	N	N	N
74	20240718	160845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8060	-230	5	-2.77	2393023680	295658	94.11	8220	8300	8000	10770	5810	8290	8093.14	1.43	14216	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1791	22.39	1.42	12	1.33	360.00	5666.00	15450	20240528	-47.83	4491	20231031	79.47	15450	-47.83	20240528	4601	75.18	20240125	27750	-70.95	20240508	8000	0.75	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
75	20240718	150854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8040	-250	5	-3.02	2256085490	278663	88.70	8220	8300	8000	10770	5810	8290	8095.30	1.43	8721	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1786	22.33	1.42	12	1.25	360.00	5666.00	15450	20240528	-47.96	4491	20231031	79.02	15450	-47.96	20240528	4601	74.74	20240125	27750	-71.03	20240508	8000	0.50	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
76	20240718	140847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8060	-230	5	-2.77	2029885650	250572	79.76	8220	8300	8000	10770	5810	8290	8100.13	1.43	4109	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1791	22.39	1.42	12	1.13	360.00	5666.00	15450	20240528	-47.83	4491	20231031	79.47	15450	-47.83	20240528	4601	75.18	20240125	27750	-70.95	20240508	8000	0.75	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
77	20240718	130849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8080	-210	5	-2.53	1898265140	234236	74.56	8220	8300	8000	10770	5810	8290	8103.15	1.43	3720	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1795	22.44	1.43	12	1.05	360.00	5666.00	15450	20240528	-47.70	4491	20231031	79.92	15450	-47.70	20240528	4601	75.61	20240125	27750	-70.88	20240508	8000	1.00	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
78	20240718	120849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8090	-200	5	-2.41	1723681610	212691	67.70	8220	8300	8000	10770	5810	8290	8103.14	1.43	4568	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1798	22.47	1.43	12	0.96	360.00	5666.00	15450	20240528	-47.64	4491	20231031	80.14	15450	-47.64	20240528	4601	75.83	20240125	27750	-70.85	20240508	8000	1.12	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
79	20240718	110856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8020	-270	5	-3.26	1506794040	185681	59.10	8220	8300	8020	10770	5810	8290	8113.86	1.43	-878	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1782	22.28	1.42	12	0.84	360.00	5666.00	15450	20240528	-48.09	4491	20231031	78.58	15450	-48.09	20240528	4601	74.31	20240125	27750	-71.10	20240508	8020	0.00	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
80	20240718	100856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8060	-230	5	-2.77	1081408890	132900	42.30	8220	8300	8030	10770	5810	8290	8135.67	1.43	-6522	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1791	22.39	1.42	12	0.60	360.00	5666.00	15450	20240528	-47.83	4491	20231031	79.47	15450	-47.83	20240528	4601	75.18	20240125	27750	-70.95	20240508	8030	0.37	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
81	20240718	090856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8140	-150	5	-1.81	312758480	38455	12.24	8220	8220	8050	10770	5810	8290	8128.24	1.43	3039	8763	8526	8403	8166	8043	8465	8105	111	2480	500	5300	10	1	22220000	1809	22.61	1.44	12	0.17	360.00	5666.00	15450	20240528	-47.31	4491	20231031	81.25	15450	-47.31	20240528	4601	76.92	20240125	27750	-70.67	20240508	8050	1.12	20240718	3.95	N	199820	500	111 억	316906	N	N	N	N
82	20240717	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8290	-260	5	-3.04	2551607510	304477	75.43	8640	8640	8280	11110	5990	8550	8380.93	1.36	14724	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1842	23.03	1.46	12	1.37	360.00	5666.00	15450	20240528	-46.34	4491	20231031	84.59	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	8120	2.09	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
83	20240717	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8300	-250	5	-2.92	2356869030	280993	69.62	8640	8640	8290	11110	5990	8550	8387.64	1.36	12232	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1844	23.06	1.46	12	1.26	360.00	5666.00	15450	20240528	-46.28	4491	20231031	84.81	15450	-46.28	20240528	4601	80.40	20240125	27750	-70.09	20240508	8120	2.22	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
84	20240717	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8320	-230	5	-2.69	2005096130	238672	59.13	8640	8640	8290	11110	5990	8550	8401.05	1.36	9459	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1849	23.11	1.47	12	1.07	360.00	5666.00	15450	20240528	-46.15	4491	20231031	85.26	15450	-46.15	20240528	4601	80.83	20240125	27750	-70.02	20240508	8120	2.46	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
85	20240717	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8400	-150	5	-1.75	1557693780	184990	45.83	8640	8640	8300	11110	5990	8550	8420.42	1.36	2479	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1866	23.33	1.48	12	0.83	360.00	5666.00	15450	20240528	-45.63	4491	20231031	87.04	15450	-45.63	20240528	4601	82.57	20240125	27750	-69.73	20240508	8120	3.45	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
86	20240717	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8380	-170	5	-1.99	1208671170	143192	35.48	8640	8640	8360	11110	5990	8550	8440.91	1.36	405	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1862	23.28	1.48	12	0.64	360.00	5666.00	15450	20240528	-45.76	4491	20231031	86.60	15450	-45.76	20240528	4601	82.13	20240125	27750	-69.80	20240508	8120	3.20	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
87	20240717	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	-100	5	-1.17	932369970	110240	27.31	8640	8640	8360	11110	5990	8550	8457.63	1.36	163	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1878	23.47	1.49	12	0.50	360.00	5666.00	15450	20240528	-45.31	4491	20231031	88.15	15450	-45.31	20240528	4601	83.66	20240125	27750	-69.55	20240508	8120	4.06	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
88	20240717	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8390	-160	5	-1.87	615665360	72564	17.98	8640	8640	8390	11110	5990	8550	8484.44	1.36	-12017	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1864	23.31	1.48	12	0.33	360.00	5666.00	15450	20240528	-45.70	4491	20231031	86.82	15450	-45.70	20240528	4601	82.35	20240125	27750	-69.77	20240508	8120	3.33	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
89	20240717	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8500	-50	5	-0.58	92395300	10801	2.68	8640	8640	8480	11110	5990	8550	8554.33	1.36	-3472	9070	8810	8610	8350	8150	8710	8250	111	2560	500	5470	10	1	22220000	1889	23.61	1.50	12	0.05	360.00	5666.00	15450	20240528	-44.98	4491	20231031	89.27	15450	-44.98	20240528	4601	84.74	20240125	27750	-69.37	20240508	8120	4.68	20240708	3.95	N	199820	500	111 억	302155	N	N	N	N
90	20240716	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	-340	5	-3.82	3410200270	397907	94.51	8820	8870	8410	11550	6230	8890	8569.99	1.18	40461	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1900	23.75	1.51	12	1.79	360.00	5666.00	15450	20240528	-44.66	4491	20231031	90.38	15450	-44.66	20240528	4601	85.83	20240125	27750	-69.19	20240508	8120	5.30	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
91	20240716	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8540	-350	5	-3.94	3194783610	372702	88.53	8820	8870	8410	11550	6230	8890	8571.47	1.18	33145	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1898	23.72	1.51	12	1.68	360.00	5666.00	15450	20240528	-44.72	4491	20231031	90.16	15450	-44.72	20240528	4601	85.61	20240125	27750	-69.23	20240508	8120	5.17	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
92	20240716	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	-300	5	-3.37	2909993730	339439	80.62	8820	8870	8410	11550	6230	8890	8572.43	1.18	18022	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1909	23.86	1.52	12	1.53	360.00	5666.00	15450	20240528	-44.40	4491	20231031	91.27	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	8120	5.79	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
93	20240716	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-290	5	-3.26	2745887380	320303	76.08	8820	8870	8410	11550	6230	8890	8572.23	1.18	13876	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1911	23.89	1.52	12	1.44	360.00	5666.00	15450	20240528	-44.34	4491	20231031	91.49	15450	-44.34	20240528	4601	86.92	20240125	27750	-69.01	20240508	8120	5.91	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
94	20240716	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	-360	5	-4.05	2608259650	304219	72.26	8820	8870	8410	11550	6230	8890	8573.04	1.18	7834	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1895	23.69	1.51	12	1.37	360.00	5666.00	15450	20240528	-44.79	4491	20231031	89.94	15450	-44.79	20240528	4601	85.39	20240125	27750	-69.26	20240508	8120	5.05	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
95	20240716	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8540	-350	5	-3.94	2454618260	286239	67.99	8820	8870	8410	11550	6230	8890	8574.80	1.18	3475	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1898	23.72	1.51	12	1.29	360.00	5666.00	15450	20240528	-44.72	4491	20231031	90.16	15450	-44.72	20240528	4601	85.61	20240125	27750	-69.23	20240508	8120	5.17	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
96	20240716	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	-440	5	-4.95	1963070170	228333	54.23	8820	8870	8410	11550	6230	8890	8596.68	1.18	-8507	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1878	23.47	1.49	12	1.03	360.00	5666.00	15450	20240528	-45.31	4491	20231031	88.15	15450	-45.31	20240528	4601	83.66	20240125	27750	-69.55	20240508	8120	4.06	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
97	20240716	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	-130	5	-1.46	342146830	38953	9.25	8820	8870	8730	11550	6230	8890	8782.03	1.18	-12503	9496	9192	8936	8632	8376	9345	8785	111	2660	500	5680	10	1	22220000	1946	24.33	1.55	12	0.18	360.00	5666.00	15450	20240528	-43.30	4491	20231031	95.06	15450	-43.30	20240528	4601	90.39	20240125	27750	-68.43	20240508	8120	7.88	20240708	3.98	N	199820	500	111 억	261844	N	N	N	N
98	20240715	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8890	-80	5	-0.89	3673594030	408351	69.97	8800	9240	8680	11660	6280	8970	8996.63	1.03	30075	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	1975	24.69	1.57	12	1.84	360.00	5666.00	15450	20240528	-42.46	4491	20231031	97.95	15450	-42.46	20240528	4601	93.22	20240125	27750	-67.96	20240508	8120	9.48	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
99	20240715	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	-110	5	-1.23	3524242590	391526	67.09	8800	9240	8680	11660	6280	8970	9001.32	1.03	26434	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	1969	24.61	1.56	12	1.76	360.00	5666.00	15450	20240528	-42.65	4491	20231031	97.28	15450	-42.65	20240528	4601	92.57	20240125	27750	-68.07	20240508	8120	9.11	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
100	20240715	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	10	2	0.11	3166289110	351387	60.21	8800	9240	8680	11660	6280	8970	9010.86	1.03	26401	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	1995	24.94	1.58	12	1.58	360.00	5666.00	15450	20240528	-41.88	4491	20231031	99.96	15450	-41.88	20240528	4601	95.17	20240125	27750	-67.64	20240508	8120	10.59	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
101	20240715	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	130	2	1.45	2840596150	315241	54.02	8800	9240	8680	11660	6280	8970	9010.90	1.03	30179	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	2022	25.28	1.61	12	1.42	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	8120	12.07	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
102	20240715	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	140	2	1.56	2550233700	283298	48.55	8800	9240	8680	11660	6280	8970	9001.97	1.03	22877	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	2024	25.31	1.61	12	1.27	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	8120	12.19	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
103	20240715	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	150	2	1.67	2278902060	253455	43.43	8800	9240	8680	11660	6280	8970	8991.37	1.03	20971	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	2026	25.33	1.61	12	1.14	360.00	5666.00	15450	20240528	-40.97	4491	20231031	103.07	15450	-40.97	20240528	4601	98.22	20240125	27750	-67.14	20240508	8120	12.32	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
104	20240715	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	100	2	1.11	1824266660	203309	34.84	8800	9240	8680	11660	6280	8970	8972.88	1.03	16731	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	2015	25.19	1.60	12	0.91	360.00	5666.00	15450	20240528	-41.29	4491	20231031	101.96	15450	-41.29	20240528	4601	97.13	20240125	27750	-67.32	20240508	8120	11.70	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
105	20240715	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8790	-180	5	-2.01	504059400	57671	9.88	8800	8810	8680	11660	6280	8970	8739.30	1.03	3005	9663	9316	9133	8786	8603	9225	8695	111	2690	500	5740	10	1	22220000	1953	24.42	1.55	12	0.26	360.00	5666.00	15450	20240528	-43.11	4491	20231031	95.72	15450	-43.11	20240528	4601	91.05	20240125	27750	-68.32	20240508	8120	8.25	20240708	4.19	N	199820	500	111 억	229349	N	N	N	N
106	20240712	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	-350	5	-3.76	5152152810	565545	41.48	9470	9480	8950	12110	6530	9320	9110.30	0.96	10321	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	1993	24.92	1.58	12	2.55	360.00	5666.00	15450	20240528	-41.94	4491	20231031	99.73	15450	-41.94	20240528	4601	94.96	20240125	27750	-67.68	20240508	8120	10.47	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
107	20240712	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-300	5	-3.22	4790189410	525228	38.52	9470	9480	8960	12110	6530	9320	9120.09	0.96	8551	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2004	25.06	1.59	12	2.36	360.00	5666.00	15450	20240528	-41.62	4491	20231031	100.85	15450	-41.62	20240528	4601	96.04	20240125	27750	-67.50	20240508	8120	11.08	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
108	20240712	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-270	5	-2.90	4364568910	478223	35.07	9470	9480	8960	12110	6530	9320	9126.52	0.96	12284	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2011	25.14	1.60	12	2.15	360.00	5666.00	15450	20240528	-41.42	4491	20231031	101.51	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	8120	11.45	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
109	20240712	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-150	5	-1.61	3866164600	423181	31.04	9470	9480	8960	12110	6530	9320	9135.83	0.96	9386	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2038	25.47	1.62	12	1.90	360.00	5666.00	15450	20240528	-40.65	4491	20231031	104.19	15450	-40.65	20240528	4601	99.30	20240125	27750	-66.95	20240508	8120	12.93	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
110	20240712	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-160	5	-1.72	3632595110	397727	29.17	9470	9480	8960	12110	6530	9320	9133.25	0.96	5515	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2035	25.44	1.62	12	1.79	360.00	5666.00	15450	20240528	-40.71	4491	20231031	103.96	15450	-40.71	20240528	4601	99.09	20240125	27750	-66.99	20240508	8120	12.81	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
111	20240712	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	-180	5	-1.93	3220982200	352888	25.88	9470	9480	8960	12110	6530	9320	9127.33	0.96	-1556	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2031	25.39	1.61	12	1.59	360.00	5666.00	15450	20240528	-40.84	4491	20231031	103.52	15450	-40.84	20240528	4601	98.65	20240125	27750	-67.06	20240508	8120	12.56	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
112	20240712	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	-320	5	-3.43	2741268460	299991	22.00	9470	9480	8970	12110	6530	9320	9137.65	0.96	-20040	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2000	25.00	1.59	12	1.35	360.00	5666.00	15450	20240528	-41.75	4491	20231031	100.40	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	8120	10.84	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
113	20240712	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-210	5	-2.25	1008869310	108780	7.98	9470	9480	9030	12110	6530	9320	9274.27	0.96	-12938	9846	9582	9336	9072	8826	9715	9205	111	2790	500	5960	10	1	22220000	2024	25.31	1.61	12	0.49	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	8120	12.19	20240708	4.18	N	199820	500	111 억	214376	N	N	N	N
114	20240711	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	220	2	2.42	12517554130	1334078	56.01	9100	9600	9090	11830	6370	9100	9383.08	0.39	126809	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2071	25.89	1.64	12	6.00	360.00	5666.00	15450	20240528	-39.68	4491	20231031	107.53	15450	-39.68	20240528	4601	102.56	20240125	27750	-66.41	20240508	8120	14.78	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
115	20240711	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	170	2	1.87	12064905020	1285298	53.96	9100	9600	9090	11830	6370	9100	9386.85	0.39	125903	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2060	25.75	1.64	12	5.78	360.00	5666.00	15450	20240528	-40.00	4491	20231031	106.41	15450	-40.00	20240528	4601	101.48	20240125	27750	-66.59	20240508	8120	14.16	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
116	20240711	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	160	2	1.76	11465219000	1220857	51.26	9100	9600	9090	11830	6370	9100	9391.12	0.39	123683	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2058	25.72	1.63	12	5.49	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	8120	14.04	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
117	20240711	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	230	2	2.53	10632569250	1131067	47.49	9100	9600	9090	11830	6370	9100	9400.48	0.39	129271	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2073	25.92	1.65	12	5.09	360.00	5666.00	15450	20240528	-39.61	4491	20231031	107.75	15450	-39.61	20240528	4601	102.78	20240125	27750	-66.38	20240508	8120	14.90	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
118	20240711	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9390	290	2	3.19	9986492780	1061940	44.59	9100	9600	9090	11830	6370	9100	9404.01	0.39	128200	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2086	26.08	1.66	12	4.78	360.00	5666.00	15450	20240528	-39.22	4491	20231031	109.08	15450	-39.22	20240528	4601	104.09	20240125	27750	-66.16	20240508	8120	15.64	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
119	20240711	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	330	2	3.63	8960814910	953234	40.02	9100	9600	9090	11830	6370	9100	9400.44	0.39	105906	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2095	26.19	1.66	12	4.29	360.00	5666.00	15450	20240528	-38.96	4491	20231031	109.98	15450	-38.96	20240528	4601	104.96	20240125	27750	-66.02	20240508	8120	16.13	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
120	20240711	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9470	370	2	4.07	7100347720	756014	31.74	9100	9600	9090	11830	6370	9100	9391.82	0.39	92806	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2104	26.31	1.67	12	3.40	360.00	5666.00	15450	20240528	-38.71	4491	20231031	110.87	15450	-38.71	20240528	4601	105.82	20240125	27750	-65.87	20240508	8120	16.63	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
121	20240711	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	240	2	2.64	1194766470	128907	5.41	9100	9420	9090	11830	6370	9100	9268.44	0.39	13388	9980	9540	9210	8770	8440	9760	8990	111	2730	500	5820	10	1	22220000	2075	25.94	1.65	12	0.58	360.00	5666.00	15450	20240528	-39.55	4491	20231031	107.97	15450	-39.55	20240528	4601	103.00	20240125	27750	-66.34	20240508	8120	15.02	20240708	4.08	N	199820	500	111 억	87055	N	N	N	N
122	20240710	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	300	2	3.41	22029339690	2365696	214.68	8940	9650	8880	11440	6160	8800	9313.01	0.52	-23052	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2022	25.28	1.61	12	10.65	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	8120	12.07	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
123	20240710	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	350	2	3.98	21380986240	2294544	208.22	8940	9650	8880	11440	6160	8800	9318.19	0.52	-25330	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2033	25.42	1.61	12	10.33	360.00	5666.00	15450	20240528	-40.78	4491	20231031	103.74	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	8120	12.68	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
124	20240710	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	440	2	5.00	19994873230	2144448	194.60	8940	9650	8880	11440	6160	8800	9324.02	0.52	-49376	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2053	25.67	1.63	12	9.65	360.00	5666.00	15450	20240528	-40.19	4491	20231031	105.74	15450	-40.19	20240528	4601	100.83	20240125	27750	-66.70	20240508	8120	13.79	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
125	20240710	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	410	2	4.66	18752399760	2009080	182.32	8940	9650	8880	11440	6160	8800	9333.83	0.52	-51286	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2046	25.58	1.63	12	9.04	360.00	5666.00	15450	20240528	-40.39	4491	20231031	105.08	15450	-40.39	20240528	4601	100.17	20240125	27750	-66.81	20240508	8120	13.42	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
126	20240710	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	360	2	4.09	18122622280	1940864	176.13	8940	9650	8880	11440	6160	8800	9337.40	0.52	-62931	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2035	25.44	1.62	12	8.73	360.00	5666.00	15450	20240528	-40.71	4491	20231031	103.96	15450	-40.71	20240528	4601	99.09	20240125	27750	-66.99	20240508	8120	12.81	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
127	20240710	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	490	2	5.57	16891198040	1807215	164.00	8940	9650	8880	11440	6160	8800	9346.54	0.52	-61179	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2064	25.81	1.64	12	8.13	360.00	5666.00	15450	20240528	-39.87	4491	20231031	106.86	15450	-39.87	20240528	4601	101.91	20240125	27750	-66.52	20240508	8120	14.41	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
128	20240710	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	460	2	5.23	15259892180	1630530	147.97	8940	9650	8880	11440	6160	8800	9358.86	0.52	-91375	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2058	25.72	1.63	12	7.34	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	8120	14.04	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
129	20240710	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	630	2	7.16	7287719690	782184	70.98	8940	9620	8880	11440	6160	8800	9317.15	0.52	-61076	9253	9026	8693	8466	8133	9140	8580	111	2640	500	5630	10	1	22220000	2095	26.19	1.66	12	3.52	360.00	5666.00	15450	20240528	-38.96	4491	20231031	109.98	15450	-38.96	20240528	4601	104.96	20240125	27750	-66.02	20240508	8120	16.13	20240708	4.14	N	199820	500	111 억	114628	N	N	N	N
130	20240709	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	510	2	6.15	9469754670	1088813	201.57	8360	8920	8360	10770	5810	8290	8696.97	0.39	28749	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1955	24.44	1.55	12	4.90	360.00	5666.00	15450	20240528	-43.04	4491	20231031	95.95	15450	-43.04	20240528	4601	91.26	20240125	27750	-68.29	20240508	8120	8.37	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
131	20240709	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	460	2	5.55	9171056920	1054794	195.27	8360	8920	8360	10770	5810	8290	8694.65	0.39	27162	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1944	24.31	1.54	12	4.75	360.00	5666.00	15450	20240528	-43.37	4491	20231031	94.83	15450	-43.37	20240528	4601	90.18	20240125	27750	-68.47	20240508	8120	7.76	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
132	20240709	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	470	2	5.67	8485683070	976668	180.81	8360	8920	8360	10770	5810	8290	8688.41	0.39	18726	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1946	24.33	1.55	12	4.40	360.00	5666.00	15450	20240528	-43.30	4491	20231031	95.06	15450	-43.30	20240528	4601	90.39	20240125	27750	-68.43	20240508	8120	7.88	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
133	20240709	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	460	2	5.55	7604784370	876541	162.27	8360	8920	8360	10770	5810	8290	8675.92	0.39	6516	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1944	24.31	1.54	12	3.94	360.00	5666.00	15450	20240528	-43.37	4491	20231031	94.83	15450	-43.37	20240528	4601	90.18	20240125	27750	-68.47	20240508	8120	7.76	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
134	20240709	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	380	2	4.58	6828767460	787911	145.86	8360	8920	8360	10770	5810	8290	8666.94	0.39	12690	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1926	24.08	1.53	12	3.55	360.00	5666.00	15450	20240528	-43.88	4491	20231031	93.05	15450	-43.88	20240528	4601	88.44	20240125	27750	-68.76	20240508	8120	6.77	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
135	20240709	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8680	390	2	4.70	6178345030	712730	131.95	8360	8920	8360	10770	5810	8290	8668.58	0.39	12307	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1929	24.11	1.53	12	3.21	360.00	5666.00	15450	20240528	-43.82	4491	20231031	93.28	15450	-43.82	20240528	4601	88.65	20240125	27750	-68.72	20240508	8120	6.90	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
136	20240709	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	410	2	4.95	3227535800	376151	69.64	8360	8780	8360	10770	5810	8290	8580.45	0.39	29183	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1933	24.17	1.54	12	1.69	360.00	5666.00	15450	20240528	-43.69	4491	20231031	93.72	15450	-43.69	20240528	4601	89.09	20240125	27750	-68.65	20240508	8120	7.14	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
137	20240709	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8390	100	2	1.21	273258970	32544	6.02	8360	8470	8360	10770	5810	8290	8396.70	0.39	-5760	8750	8520	8320	8090	7890	8635	8205	111	2480	500	5300	10	1	22220000	1864	23.31	1.48	12	0.15	360.00	5666.00	15450	20240528	-45.70	4491	20231031	86.82	15450	-45.70	20240528	4601	82.35	20240125	27750	-69.77	20240508	8120	3.33	20240708	4.24	N	199820	500	111 억	87051	N	N	N	N
138	20240708	160911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8290	90	2	1.10	4381759180	524613	76.57	8160	8550	8120	10660	5740	8200	8352.40	0.36	6633	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1842	23.03	1.46	12	2.36	360.00	5666.00	15450	20240528	-46.34	4491	20231031	84.59	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	8120	2.09	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
139	20240708	150913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8300	100	2	1.22	4180409190	500330	73.03	8160	8550	8120	10660	5740	8200	8355.31	0.36	628	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1844	23.06	1.46	12	2.25	360.00	5666.00	15450	20240528	-46.28	4491	20231031	84.81	15450	-46.28	20240528	4601	80.40	20240125	27750	-70.09	20240508	8120	2.22	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
140	20240708	140915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8300	100	2	1.22	3696510860	441955	64.51	8160	8550	8120	10660	5740	8200	8364.01	0.36	-9740	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1844	23.06	1.46	12	1.99	360.00	5666.00	15450	20240528	-46.28	4491	20231031	84.81	15450	-46.28	20240528	4601	80.40	20240125	27750	-70.09	20240508	8120	2.22	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
141	20240708	130911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8350	150	2	1.83	3433792010	410471	59.91	8160	8550	8120	10660	5740	8200	8365.50	0.36	-13242	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1855	23.19	1.47	12	1.85	360.00	5666.00	15450	20240528	-45.95	4491	20231031	85.93	15450	-45.95	20240528	4601	81.48	20240125	27750	-69.91	20240508	8120	2.83	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
142	20240708	120913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8340	140	2	1.71	3237000940	386840	56.46	8160	8550	8120	10660	5740	8200	8367.82	0.36	-14396	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1853	23.17	1.47	12	1.74	360.00	5666.00	15450	20240528	-46.02	4491	20231031	85.70	15450	-46.02	20240528	4601	81.26	20240125	27750	-69.95	20240508	8120	2.71	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
143	20240708	110910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8340	140	2	1.71	3033186790	362401	52.90	8160	8550	8120	10660	5740	8200	8369.71	0.36	-20786	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1853	23.17	1.47	12	1.63	360.00	5666.00	15450	20240528	-46.02	4491	20231031	85.70	15450	-46.02	20240528	4601	81.26	20240125	27750	-69.95	20240508	8120	2.71	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
144	20240708	100911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8370	170	2	2.07	2441256270	291516	42.55	8160	8550	8120	10660	5740	8200	8374.37	0.36	-17473	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1860	23.25	1.48	12	1.31	360.00	5666.00	15450	20240528	-45.83	4491	20231031	86.37	15450	-45.83	20240528	4601	81.92	20240125	27750	-69.84	20240508	8120	3.08	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
145	20240708	090910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8270	70	2	0.85	290750590	35361	5.16	8160	8290	8120	10660	5740	8200	8222.37	0.36	-7148	8746	8472	8326	8052	7906	8400	7980	111	2460	500	5240	10	1	22220000	1838	22.97	1.46	12	0.16	360.00	5666.00	15450	20240528	-46.47	4491	20231031	84.15	15450	-46.47	20240528	4601	79.74	20240125	27750	-70.20	20240508	8120	1.85	20240708	4.25	N	199820	500	111 억	79014	N	N	N	N
146	20240705	160906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8200	-410	5	-4.76	5571865580	666542	85.57	8590	8600	8180	11190	6030	8610	8361.89	0.13	50436	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1822	22.78	1.45	12	3.00	360.00	5666.00	15450	20240528	-46.93	4491	20231031	82.59	15450	-46.93	20240528	4601	78.22	20240125	27750	-70.45	20240508	8180	0.24	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
147	20240705	150910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8200	-410	5	-4.76	4984042000	594860	76.36	8590	8600	8180	11190	6030	8610	8378.33	0.13	36292	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1822	22.78	1.45	12	2.68	360.00	5666.00	15450	20240528	-46.93	4491	20231031	82.59	15450	-46.93	20240528	4601	78.22	20240125	27750	-70.45	20240508	8180	0.24	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
148	20240705	140910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8250	-360	5	-4.18	4203878820	500193	64.21	8590	8600	8210	11190	6030	8610	8404.32	0.13	17586	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1833	22.92	1.46	12	2.25	360.00	5666.00	15450	20240528	-46.60	4491	20231031	83.70	15450	-46.60	20240528	4601	79.31	20240125	27750	-70.27	20240508	8210	0.49	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
149	20240705	130909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8290	-320	5	-3.72	3607032740	427892	54.93	8590	8600	8280	11190	6030	8610	8429.57	0.13	9411	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1842	23.03	1.46	12	1.93	360.00	5666.00	15450	20240528	-46.34	4491	20231031	84.59	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	8280	0.12	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
150	20240705	120909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8330	-280	5	-3.25	3090760330	365730	46.95	8590	8600	8310	11190	6030	8610	8450.73	0.13	11599	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1851	23.14	1.47	12	1.65	360.00	5666.00	15450	20240528	-46.08	4491	20231031	85.48	15450	-46.08	20240528	4601	81.05	20240125	27750	-69.98	20240508	8310	0.24	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
151	20240705	110906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8440	-170	5	-1.97	2500212760	295265	37.90	8590	8600	8310	11190	6030	8610	8467.46	0.13	13045	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1875	23.44	1.49	12	1.33	360.00	5666.00	15450	20240528	-45.37	4491	20231031	87.93	15450	-45.37	20240528	4601	83.44	20240125	27750	-69.59	20240508	8310	1.56	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
152	20240705	100907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8510	-100	5	-1.16	1395100310	163944	21.05	8590	8600	8430	11190	6030	8610	8509.32	0.13	15550	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1891	23.64	1.50	12	0.74	360.00	5666.00	15450	20240528	-44.92	4491	20231031	89.49	15450	-44.92	20240528	4601	84.96	20240125	27750	-69.33	20240508	8430	0.95	20240705	3.91	N	199820	500	111 억	29692	N	N	N	N
153	20240705	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8560	-50	5	-0.58	314104830	36701	4.71	8590	8600	8520	11190	6030	8610	8557.80	0.13	7575	9183	8896	8723	8436	8263	8810	8350	111	2580	500	5510	10	1	22220000	1902	23.78	1.51	12	0.17	360.00	5666.00	15450	20240528	-44.60	4491	20231031	90.60	15450	-44.60	20240528	4601	86.05	20240125	27750	-69.15	20240508	8460	1.18	20240625	3.91	N	199820	500	111 억	29692	N	N	N	N
154	20240704	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	-320	5	-3.58	6538203380	754462	84.46	8940	9010	8550	11600	6260	8930	8666.03	0.09	9941	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1913	23.92	1.52	12	3.40	360.00	5666.00	15450	20240528	-44.27	4491	20231031	91.72	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	8460	1.77	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
155	20240704	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-350	5	-3.92	6124649450	706326	79.07	8940	9010	8550	11600	6260	8930	8670.96	0.09	2951	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1906	23.83	1.51	12	3.18	360.00	5666.00	15450	20240528	-44.47	4491	20231031	91.05	15450	-44.47	20240528	4601	86.48	20240125	27750	-69.08	20240508	8460	1.42	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
156	20240704	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	-340	5	-3.81	5367657710	618145	69.20	8940	9010	8550	11600	6260	8930	8683.30	0.09	5351	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1909	23.86	1.52	12	2.78	360.00	5666.00	15450	20240528	-44.40	4491	20231031	91.27	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	8460	1.54	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
157	20240704	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	-310	5	-3.47	4993649440	574680	64.33	8940	9010	8550	11600	6260	8930	8689.24	0.09	10763	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1915	23.94	1.52	12	2.59	360.00	5666.00	15450	20240528	-44.21	4491	20231031	91.94	15450	-44.21	20240528	4601	87.35	20240125	27750	-68.94	20240508	8460	1.89	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
158	20240704	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	-340	5	-3.81	4537269600	521602	58.39	8940	9010	8550	11600	6260	8930	8698.51	0.09	3984	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1909	23.86	1.52	12	2.35	360.00	5666.00	15450	20240528	-44.40	4491	20231031	91.27	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	8460	1.54	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
159	20240704	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8640	-290	5	-3.25	3680556780	421982	47.24	8940	9010	8580	11600	6260	8930	8721.83	0.09	34976	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1920	24.00	1.52	12	1.90	360.00	5666.00	15450	20240528	-44.08	4491	20231031	92.38	15450	-44.08	20240528	4601	87.79	20240125	27750	-68.86	20240508	8460	2.13	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
160	20240704	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8710	-220	5	-2.46	2955229370	338428	37.88	8940	9010	8580	11600	6260	8930	8731.94	0.09	44448	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1935	24.19	1.54	12	1.52	360.00	5666.00	15450	20240528	-43.62	4491	20231031	93.94	15450	-43.62	20240528	4601	89.31	20240125	27750	-68.61	20240508	8460	2.96	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
161	20240704	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8770	-160	5	-1.79	693559270	78284	8.76	8940	9010	8650	11600	6260	8930	8859.09	0.09	9089	9963	9446	9183	8666	8403	9315	8535	111	2670	500	5710	10	1	22220000	1949	24.36	1.55	12	0.35	360.00	5666.00	15450	20240528	-43.24	4491	20231031	95.28	15450	-43.24	20240528	4601	90.61	20240125	27750	-68.40	20240508	8460	3.66	20240625	3.82	N	199820	500	111 억	19883	N	N	N	N
162	20240703	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	-400	5	-4.29	7971441230	872763	51.17	9660	9700	8920	12120	6540	9330	9133.91	0.24	-41114	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	1984	24.81	1.58	12	3.93	360.00	5666.00	15450	20240528	-42.20	4491	20231031	98.84	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	8460	5.56	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
163	20240703	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	-390	5	-4.18	7497549610	819735	48.06	9660	9700	8940	12120	6540	9330	9146.31	0.24	-45716	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	1986	24.83	1.58	12	3.69	360.00	5666.00	15450	20240528	-42.14	4491	20231031	99.06	15450	-42.14	20240528	4601	94.31	20240125	27750	-67.78	20240508	8460	5.67	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
164	20240703	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-290	5	-3.11	6414853280	699328	41.00	9660	9700	8940	12120	6540	9330	9172.88	0.24	-46353	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	2009	25.11	1.60	12	3.15	360.00	5666.00	15450	20240528	-41.49	4491	20231031	101.29	15450	-41.49	20240528	4601	96.48	20240125	27750	-67.42	20240508	8460	6.86	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
165	20240703	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-220	5	-2.36	5747900040	625561	36.68	9660	9700	8940	12120	6540	9330	9188.39	0.24	-43644	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	2024	25.31	1.61	12	2.82	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	8460	7.68	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
166	20240703	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	-240	5	-2.57	5405335510	587825	34.47	9660	9700	8940	12120	6540	9330	9195.48	0.24	-38527	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	2020	25.25	1.60	12	2.65	360.00	5666.00	15450	20240528	-41.17	4491	20231031	102.40	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	8460	7.45	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
167	20240703	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	-120	5	-1.29	4534860420	492029	28.85	9660	9700	8940	12120	6540	9330	9216.65	0.24	-37603	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	2046	25.58	1.63	12	2.21	360.00	5666.00	15450	20240528	-40.39	4491	20231031	105.08	15450	-40.39	20240528	4601	100.17	20240125	27750	-66.81	20240508	8460	8.87	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
168	20240703	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	-270	5	-2.89	3155286620	340302	19.95	9660	9700	8960	12120	6540	9330	9272.02	0.24	-31695	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	2013	25.17	1.60	12	1.53	360.00	5666.00	15450	20240528	-41.36	4491	20231031	101.74	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	8460	7.09	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
169	20240703	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	70	2	0.75	1085660680	113664	6.66	9660	9700	9400	12120	6540	9330	9551.49	0.24	-10615	10170	9750	9340	8920	8510	9960	9130	111	2790	500	5970	10	1	22220000	2089	26.11	1.66	12	0.51	360.00	5666.00	15450	20240528	-39.16	4491	20231031	109.31	15450	-39.16	20240528	4601	104.30	20240125	27750	-66.13	20240508	8460	11.11	20240625	4.13	N	199820	500	111 억	53334	N	N	N	N
170	20240702	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	-80	5	-0.85	15440945280	1652458	98.64	9180	9760	8930	12230	6590	9410	9344.17	0.41	-30388	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2073	25.92	1.65	12	7.44	360.00	5666.00	15450	20240528	-39.61	4491	20231031	107.75	15450	-39.61	20240528	4601	102.78	20240125	27750	-66.38	20240508	8460	10.28	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
171	20240702	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	40	2	0.43	14920550020	1596961	95.33	9180	9760	8930	12230	6590	9410	9343.01	0.41	-37718	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2100	26.25	1.67	12	7.19	360.00	5666.00	15450	20240528	-38.83	4491	20231031	110.42	15450	-38.83	20240528	4601	105.39	20240125	27750	-65.95	20240508	8460	11.70	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
172	20240702	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	-220	5	-2.34	13542493270	1450673	86.60	9180	9760	8930	12230	6590	9410	9335.22	0.41	-41011	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2042	25.53	1.62	12	6.53	360.00	5666.00	15450	20240528	-40.52	4491	20231031	104.63	15450	-40.52	20240528	4601	99.74	20240125	27750	-66.88	20240508	8460	8.63	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
173	20240702	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	-180	5	-1.91	13015546360	1393262	83.17	9180	9760	8930	12230	6590	9410	9341.69	0.41	-48892	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2051	25.64	1.63	12	6.27	360.00	5666.00	15450	20240528	-40.26	4491	20231031	105.52	15450	-40.26	20240528	4601	100.61	20240125	27750	-66.74	20240508	8460	9.10	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
174	20240702	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	0	3	0.00	12163609140	1301506	77.69	9180	9760	8930	12230	6590	9410	9345.70	0.41	-66768	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2091	26.14	1.66	12	5.86	360.00	5666.00	15450	20240528	-39.09	4491	20231031	109.53	15450	-39.09	20240528	4601	104.52	20240125	27750	-66.09	20240508	8460	11.23	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
175	20240702	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	120	2	1.28	11011222460	1180606	70.48	9180	9760	8930	12230	6590	9410	9326.62	0.41	-67413	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2118	26.47	1.68	12	5.31	360.00	5666.00	15450	20240528	-38.32	4491	20231031	112.20	15450	-38.32	20240528	4601	107.13	20240125	27750	-65.66	20240508	8460	12.65	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
176	20240702	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-400	5	-4.25	4313069550	473917	28.29	9180	9270	8960	12230	6590	9410	9099.68	0.41	-29638	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2002	25.03	1.59	12	2.13	360.00	5666.00	15450	20240528	-41.68	4491	20231031	100.62	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	8460	6.50	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
177	20240702	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	-310	5	-3.29	1911856520	209579	12.51	9180	9270	8960	12230	6590	9410	9119.80	0.41	2914	10810	10110	9760	9060	8710	9935	8885	111	2820	500	6020	10	1	22220000	2022	25.28	1.61	12	0.94	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	8460	7.57	20240625	3.27	N	199820	500	111 억	90646	N	N	N	N
178	20240701	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	-640	5	-6.37	16233236010	1641862	13.83	10250	10460	9410	13060	7040	10050	9888.80	0.26	34103	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2091	26.14	1.66	12	7.39	360.00	5666.00	15450	20240528	-39.09	4491	20231031	109.53	15450	-39.09	20240528	4601	104.52	20240125	27750	-66.09	20240508	8460	11.23	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
179	20240701	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9540	-510	5	-5.07	15128130520	1524879	12.84	10250	10460	9520	13060	7040	10050	9920.87	0.26	12702	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2120	26.50	1.68	12	6.86	360.00	5666.00	15450	20240528	-38.25	4491	20231031	112.42	15450	-38.25	20240528	4601	107.35	20240125	27750	-65.62	20240508	8460	12.77	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
180	20240701	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-410	5	-4.08	13878211670	1394656	11.74	10250	10460	9550	13060	7040	10050	9950.99	0.26	17869	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2142	26.78	1.70	12	6.28	360.00	5666.00	15450	20240528	-37.61	4491	20231031	114.65	15450	-37.61	20240528	4601	109.52	20240125	27750	-65.26	20240508	8460	13.95	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
181	20240701	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	-380	5	-3.78	12986941920	1302908	10.97	10250	10460	9550	13060	7040	10050	9967.66	0.26	4495	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2149	26.86	1.71	12	5.86	360.00	5666.00	15450	20240528	-37.41	4491	20231031	115.32	15450	-37.41	20240528	4601	110.17	20240125	27750	-65.15	20240508	8460	14.30	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
182	20240701	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	-320	5	-3.18	12470838770	1249346	10.52	10250	10460	9550	13060	7040	10050	9981.89	0.26	7964	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2162	27.03	1.72	12	5.62	360.00	5666.00	15450	20240528	-37.02	4491	20231031	116.66	15450	-37.02	20240528	4601	111.48	20240125	27750	-64.94	20240508	8460	15.01	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
183	20240701	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	-380	5	-3.78	11120975570	1109344	9.34	10250	10460	9640	13060	7040	10050	10024.82	0.26	-4840	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2149	26.86	1.71	12	4.99	360.00	5666.00	15450	20240528	-37.41	4491	20231031	115.32	15450	-37.41	20240528	4601	110.17	20240125	27750	-65.15	20240508	8460	14.30	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
184	20240701	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	-130	5	-1.29	9245278470	916884	7.72	10250	10460	9740	13060	7040	10050	10083.37	0.26	6551	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2204	27.56	1.75	12	4.13	360.00	5666.00	15450	20240528	-35.79	4491	20231031	120.89	15450	-35.79	20240528	4601	115.61	20240125	27750	-64.25	20240508	8460	17.26	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N
185	20240701	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	60	2	0.60	4385539850	426616	3.59	10250	10460	10060	13060	7040	10050	10279.83	0.26	-6231	11570	10810	10080	9320	8590	11190	9700	111	3010	500	6430	10	1	22220000	2246	28.08	1.78	12	1.92	360.00	5666.00	15450	20240528	-34.56	4491	20231031	125.12	15450	-34.56	20240528	4601	119.73	20240125	27750	-63.57	20240508	8460	19.50	20240625	3.57	N	199820	500	111 억	56672	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History