KissMeData/355690/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	540	2	5.71	461871220	47788	162.73	9700	10060	9380	12280	6620	9450	9665.00	0.86	8560	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	540	-5.80	20.18	06	0.88	-1721.00	495.00	59500	20231201	-83.21	9360	20240730	6.73	19980	-50.00	20240118	9360	6.73	20240730	59500	-83.21	20231201	9360	6.73	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
3	20240731	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	510	2	5.40	444902380	46090	156.94	9700	10060	9380	12280	6620	9450	9652.90	0.86	8295	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	538	-5.79	20.12	06	0.85	-1721.00	495.00	59500	20231201	-83.26	9360	20240730	6.41	19980	-50.15	20240118	9360	6.41	20240730	59500	-83.26	20231201	9360	6.41	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
4	20240731	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9590	140	2	1.48	308892660	32283	109.93	9700	9930	9380	12280	6620	9450	9568.28	0.86	2157	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	518	-5.57	19.37	06	0.60	-1721.00	495.00	59500	20231201	-83.88	9360	20240730	2.46	19980	-52.00	20240118	9360	2.46	20240730	59500	-83.88	20231201	9360	2.46	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
5	20240731	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	80	2	0.85	266434240	27829	94.76	9700	9930	9380	12280	6620	9450	9573.98	0.86	930	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	515	-5.54	19.25	06	0.51	-1721.00	495.00	59500	20231201	-83.98	9360	20240730	1.82	19980	-52.30	20240118	9360	1.82	20240730	59500	-83.98	20231201	9360	1.82	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
6	20240731	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9510	60	2	0.63	265181940	27697	94.31	9700	9930	9380	12280	6620	9450	9574.39	0.86	893	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	514	-5.53	19.21	06	0.51	-1721.00	495.00	59500	20231201	-84.02	9360	20240730	1.60	19980	-52.40	20240118	9360	1.60	20240730	59500	-84.02	20231201	9360	1.60	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
7	20240731	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9390	-60	5	-0.63	248135360	25897	88.18	9700	9930	9380	12280	6620	9450	9581.63	0.86	686	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	508	-5.46	18.97	06	0.48	-1721.00	495.00	59500	20231201	-84.22	9360	20240730	0.32	19980	-53.00	20240118	9360	0.32	20240730	59500	-84.22	20231201	9360	0.32	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
8	20240731	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9570	120	2	1.27	216517180	22544	76.77	9700	9930	9430	12280	6620	9450	9604.20	0.86	619	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	517	-5.56	19.33	06	0.42	-1721.00	495.00	59500	20231201	-83.92	9360	20240730	2.24	19980	-52.10	20240118	9360	2.24	20240730	59500	-83.92	20231201	9360	2.24	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
9	20240731	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	210	2	2.22	58572280	6028	20.53	9700	9930	9460	12280	6620	9450	9716.70	0.86	-1939	9950	9700	9530	9280	9110	9615	9195	27	2830	500	5850	10	1	5404980	522	-5.61	19.52	06	0.11	-1721.00	495.00	59500	20231201	-83.76	9360	20240730	3.21	19980	-51.65	20240118	9360	3.21	20240730	59500	-83.76	20231201	9360	3.21	20240730	0.89	N	355690	500	27 억	46700	N	N	N	N
10	20240730	161204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9450	-220	5	-2.28	279289840	29360	100.70	9670	9780	9360	12570	6770	9670	9512.70	0.82	2538	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	511	-5.49	19.09	06	0.54	-1721.00	495.00	59500	20231201	-84.12	9360	20240730	0.96	19980	-52.70	20240118	9360	0.96	20240730	59500	-84.12	20231201	9360	0.96	20240730	0.92	N	355690	500	27 억	44126	N	N	N	N
11	20240730	151230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9490	-180	5	-1.86	268098230	28174	96.63	9670	9780	9360	12570	6770	9670	9515.80	0.82	2636	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	513	-5.51	19.17	06	0.52	-1721.00	495.00	59500	20231201	-84.05	9360	20240730	1.39	19980	-52.50	20240118	9360	1.39	20240730	59500	-84.05	20231201	9360	1.39	20240730	0.92	N	355690	500	27 억	44126	N	N	N	N
12	20240730	141213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9550	-120	5	-1.24	251635450	26432	90.65	9670	9780	9360	12570	6770	9670	9520.11	0.82	2418	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	516	-5.55	19.29	06	0.49	-1721.00	495.00	59500	20231201	-83.95	9360	20240730	2.03	19980	-52.20	20240118	9360	2.03	20240730	59500	-83.95	20231201	9360	2.03	20240730	0.92	N	355690	500	27 억	44126	N	N	N	N
13	20240730	131220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9550	-120	5	-1.24	242798320	25506	87.48	9670	9780	9360	12570	6770	9670	9519.26	0.82	2829	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	516	-5.55	19.29	06	0.47	-1721.00	495.00	59500	20231201	-83.95	9360	20240730	2.03	19980	-52.20	20240118	9360	2.03	20240730	59500	-83.95	20231201	9360	2.03	20240730	0.92	N	355690	500	27 억	44126	N	N	N	N
14	20240730	121211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9500	-170	5	-1.76	148612070	15612	53.54	9670	9780	9360	12570	6770	9670	9519.09	0.82	-1210	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	513	-5.52	19.19	06	0.29	-1721.00	495.00	59500	20231201	-84.03	9360	20240730	1.50	19980	-52.45	20240118	9360	1.50	20240730	59500	-84.03	20231201	9360	1.50	20240730	0.92	N	355690	500	27 억	44126	N	N	N	N
15	20240730	111220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9520	-150	5	-1.55	136002370	14286	49.00	9670	9780	9360	12570	6770	9670	9519.98	0.82	-807	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	515	-5.53	19.23	06	0.26	-1721.00	495.00	59500	20231201	-84.00	9360	20240730	1.71	19980	-52.35	20240118	9360	1.71	20240730	59500	-84.00	20231201	9360	1.71	20240730	0.92	N	355690	500	27 억	44126	N	N	N	N
16	20240730	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9460	-210	5	-2.17	75355300	7889	27.06	9670	9780	9460	12570	6770	9670	9551.95	0.82	-2152	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	511	-5.50	19.11	06	0.15	-1721.00	495.00	59500	20231201	-84.10	9400	20240417	0.64	19980	-52.65	20240118	9400	0.64	20240417	59500	-84.10	20231201	9400	0.64	20240417	0.92	N	355690	500	27 억	44126	N	N	N	N
17	20240730	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9570	-100	5	-1.03	19993540	2082	7.14	9670	9780	9560	12570	6770	9670	9603.05	0.82	-318	10263	9966	9743	9446	9223	9855	9335	27	2900	500	5990	10	1	5404980	517	-5.56	19.33	06	0.04	-1721.00	495.00	59500	20231201	-83.92	9400	20240417	1.81	19980	-52.10	20240118	9400	1.81	20240417	59500	-83.92	20231201	9400	1.81	20240417	0.92	N	355690	500	27 억	44126	N	N	N	N
18	20240729	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	-90	5	-0.92	278625530	28957	177.85	10040	10040	9520	12680	6840	9760	9622.04	0.62	10254	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	523	-5.62	19.54	06	0.54	-1721.00	495.00	59500	20231201	-83.75	9400	20240417	2.87	19980	-51.60	20240118	9400	2.87	20240417	59500	-83.75	20231201	9400	2.87	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
19	20240729	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	-210	5	-2.15	265428730	27588	169.44	10040	10040	9520	12680	6840	9760	9621.17	0.62	9569	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	516	-5.55	19.29	06	0.51	-1721.00	495.00	59500	20231201	-83.95	9400	20240417	1.60	19980	-52.20	20240118	9400	1.60	20240417	59500	-83.95	20231201	9400	1.60	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
20	20240729	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-200	5	-2.05	187275280	19419	119.27	10040	10040	9520	12680	6840	9760	9643.92	0.62	3860	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	517	-5.55	19.31	06	0.36	-1721.00	495.00	59500	20231201	-83.93	9400	20240417	1.70	19980	-52.15	20240118	9400	1.70	20240417	59500	-83.93	20231201	9400	1.70	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
21	20240729	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	-240	5	-2.46	138225200	14289	87.76	10040	10040	9520	12680	6840	9760	9673.54	0.62	2075	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	515	-5.53	19.23	06	0.26	-1721.00	495.00	59500	20231201	-84.00	9400	20240417	1.28	19980	-52.35	20240118	9400	1.28	20240417	59500	-84.00	20231201	9400	1.28	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
22	20240729	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-120	5	-1.23	63745250	6504	39.95	10040	10040	9530	12680	6840	9760	9800.93	0.62	607	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	521	-5.60	19.47	06	0.12	-1721.00	495.00	59500	20231201	-83.80	9400	20240417	2.55	19980	-51.75	20240118	9400	2.55	20240417	59500	-83.80	20231201	9400	2.55	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
23	20240729	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	100	2	1.02	36742820	3722	22.86	10040	10040	9530	12680	6840	9760	9871.79	0.62	214	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	533	-5.73	19.92	06	0.07	-1721.00	495.00	59500	20231201	-83.43	9400	20240417	4.89	19980	-50.65	20240118	9400	4.89	20240417	59500	-83.43	20231201	9400	4.89	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
24	20240729	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	190	2	1.95	24333220	2471	15.18	10040	10040	9530	12680	6840	9760	9847.52	0.62	226	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	538	-5.78	20.10	06	0.05	-1721.00	495.00	59500	20231201	-83.28	9400	20240417	5.85	19980	-50.20	20240118	9400	5.85	20240417	59500	-83.28	20231201	9400	5.85	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
25	20240729	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	100	2	1.02	9254360	947	5.82	10040	10040	9530	12680	6840	9760	9772.29	0.62	244	10086	9922	9816	9652	9546	9870	9600	27	2920	500	6050	10	1	5404980	533	-5.73	19.92	06	0.02	-1721.00	495.00	59500	20231201	-83.43	9400	20240417	4.89	19980	-50.65	20240118	9400	4.89	20240417	59500	-83.43	20231201	9400	4.89	20240417	0.94	N	355690	500	27 억	33741	N	N	N	N
26	20240726	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-80	5	-0.81	158752430	16219	53.03	9810	9980	9710	12790	6890	9840	9788.15	0.56	3310	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	528	-5.67	19.72	06	0.30	-1721.00	495.00	59500	20231201	-83.60	9400	20240417	3.83	19980	-51.15	20240118	9400	3.83	20240417	59500	-83.60	20231201	9400	3.83	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
27	20240726	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	30	2	0.30	141839100	14489	47.38	9810	9980	9710	12790	6890	9840	9789.43	0.56	2843	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	533	-5.74	19.94	06	0.27	-1721.00	495.00	59500	20231201	-83.41	9400	20240417	5.00	19980	-50.60	20240118	9400	5.00	20240417	59500	-83.41	20231201	9400	5.00	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
28	20240726	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	-90	5	-0.91	132144730	13505	44.16	9810	9980	9710	12790	6890	9840	9784.87	0.56	2806	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	527	-5.67	19.70	06	0.25	-1721.00	495.00	59500	20231201	-83.61	9400	20240417	3.72	19980	-51.20	20240118	9400	3.72	20240417	59500	-83.61	20231201	9400	3.72	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
29	20240726	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	-40	5	-0.41	117628800	12015	39.29	9810	9980	9720	12790	6890	9840	9790.16	0.56	2885	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	530	-5.69	19.80	06	0.22	-1721.00	495.00	59500	20231201	-83.53	9400	20240417	4.26	19980	-50.95	20240118	9400	4.26	20240417	59500	-83.53	20231201	9400	4.26	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
30	20240726	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	20	2	0.20	90874570	9279	30.34	9810	9980	9750	12790	6890	9840	9793.57	0.56	3056	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	533	-5.73	19.92	06	0.17	-1721.00	495.00	59500	20231201	-83.43	9400	20240417	4.89	19980	-50.65	20240118	9400	4.89	20240417	59500	-83.43	20231201	9400	4.89	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
31	20240726	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	10	2	0.10	76581020	7819	25.57	9810	9980	9750	12790	6890	9840	9794.22	0.56	3100	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	532	-5.72	19.90	06	0.14	-1721.00	495.00	59500	20231201	-83.45	9400	20240417	4.79	19980	-50.70	20240118	9400	4.79	20240417	59500	-83.45	20231201	9400	4.79	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
32	20240726	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9790	-50	5	-0.51	48407890	4950	16.19	9810	9810	9750	12790	6890	9840	9779.37	0.56	1200	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	529	-5.69	19.78	06	0.09	-1721.00	495.00	59500	20231201	-83.55	9400	20240417	4.15	19980	-51.00	20240118	9400	4.15	20240417	59500	-83.55	20231201	9400	4.15	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
33	20240726	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	-70	5	-0.71	3635660	372	1.22	9810	9810	9750	12790	6890	9840	9773.28	0.56	72	10260	10050	9900	9690	9540	9975	9615	27	2950	500	6100	10	1	5404980	528	-5.68	19.74	06	0.01	-1721.00	495.00	59500	20231201	-83.58	9400	20240417	3.94	19980	-51.10	20240118	9400	3.94	20240417	59500	-83.58	20231201	9400	3.94	20240417	0.94	N	355690	500	27 억	30425	N	N	N	N
34	20240725	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	-360	5	-3.53	299952430	30384	216.26	10110	10110	9750	13260	7140	10200	9872.08	0.53	1679	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	532	-5.72	19.88	06	0.56	-1721.00	495.00	59500	20231201	-83.46	9400	20240417	4.68	19980	-50.75	20240118	9400	4.68	20240417	59500	-83.46	20231201	9400	4.68	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
35	20240725	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9880	-320	5	-3.14	289713720	29343	208.85	10110	10110	9750	13260	7140	10200	9873.35	0.53	1939	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	534	-5.74	19.96	06	0.54	-1721.00	495.00	59500	20231201	-83.39	9400	20240417	5.11	19980	-50.55	20240118	9400	5.11	20240417	59500	-83.39	20231201	9400	5.11	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
36	20240725	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-220	5	-2.16	175023590	17647	125.60	10110	10110	9800	13260	7140	10200	9918.04	0.53	-699	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	539	-5.80	20.16	06	0.33	-1721.00	495.00	59500	20231201	-83.23	9400	20240417	6.17	19980	-50.05	20240118	9400	6.17	20240417	59500	-83.23	20231201	9400	6.17	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
37	20240725	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-240	5	-2.35	111373640	11218	79.84	10110	10110	9840	13260	7140	10200	9928.12	0.53	-1157	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	538	-5.79	20.12	06	0.21	-1721.00	495.00	59500	20231201	-83.26	9400	20240417	5.96	19980	-50.15	20240118	9400	5.96	20240417	59500	-83.26	20231201	9400	5.96	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
38	20240725	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-250	5	-2.45	104955290	10574	75.26	10110	10110	9840	13260	7140	10200	9925.79	0.53	-1210	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	538	-5.78	20.10	06	0.20	-1721.00	495.00	59500	20231201	-83.28	9400	20240417	5.85	19980	-50.20	20240118	9400	5.85	20240417	59500	-83.28	20231201	9400	5.85	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
39	20240725	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-160	5	-1.57	97353950	9811	69.83	10110	10110	9840	13260	7140	10200	9922.94	0.53	-1136	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	543	-5.83	20.28	06	0.18	-1721.00	495.00	59500	20231201	-83.13	9400	20240417	6.81	19980	-49.75	20240118	9400	6.81	20240417	59500	-83.13	20231201	9400	6.81	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
40	20240725	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-130	5	-1.27	91930130	9268	65.96	10110	10110	9840	13260	7140	10200	9919.09	0.53	-1222	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	544	-5.85	20.34	06	0.17	-1721.00	495.00	59500	20231201	-83.08	9400	20240417	7.13	19980	-49.60	20240118	9400	7.13	20240417	59500	-83.08	20231201	9400	7.13	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
41	20240725	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-240	5	-2.35	8899660	889	6.33	10110	10110	9930	13260	7140	10200	10010.87	0.53	-227	10573	10386	10143	9956	9713	10415	9985	27	3060	500	6320	10	1	5404980	538	-5.79	20.12	06	0.02	-1721.00	495.00	59500	20231201	-83.26	9400	20240417	5.96	19980	-50.15	20240118	9400	5.96	20240417	59500	-83.26	20231201	9400	5.96	20240417	0.94	N	355690	500	27 억	28746	N	N	N	N
42	20240724	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	170	2	1.69	141809480	13990	71.43	10200	10330	9900	13030	7030	10030	10136.49	0.57	-1710	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	551	-5.93	20.61	06	0.26	-1721.00	495.00	59500	20231201	-82.86	9400	20240417	8.51	19980	-48.95	20240118	9400	8.51	20240417	59500	-82.86	20231201	9400	8.51	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
43	20240724	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	100	2	1.00	134157810	13237	67.58	10200	10330	9900	13030	7030	10030	10135.06	0.57	-1194	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	548	-5.89	20.46	06	0.24	-1721.00	495.00	59500	20231201	-82.97	9400	20240417	7.77	19980	-49.30	20240118	9400	7.77	20240417	59500	-82.97	20231201	9400	7.77	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
44	20240724	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	110	2	1.10	120391910	11880	60.66	10200	10330	9900	13030	7030	10030	10134.00	0.57	-1598	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	548	-5.89	20.48	06	0.22	-1721.00	495.00	59500	20231201	-82.96	9400	20240417	7.87	19980	-49.25	20240118	9400	7.87	20240417	59500	-82.96	20231201	9400	7.87	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
45	20240724	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10260	230	2	2.29	118304580	11675	59.61	10200	10330	9900	13030	7030	10030	10133.15	0.57	-1559	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	555	-5.96	20.73	06	0.22	-1721.00	495.00	59500	20231201	-82.76	9400	20240417	9.15	19980	-48.65	20240118	9400	9.15	20240417	59500	-82.76	20231201	9400	9.15	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
46	20240724	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	60	2	0.60	78081390	7735	39.49	10200	10250	9900	13030	7030	10030	10094.56	0.57	89	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	545	-5.86	20.38	06	0.14	-1721.00	495.00	59500	20231201	-83.04	9400	20240417	7.34	19980	-49.50	20240118	9400	7.34	20240417	59500	-83.04	20231201	9400	7.34	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
47	20240724	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	90	2	0.90	72353640	7168	36.60	10200	10250	9900	13030	7030	10030	10093.98	0.57	105	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	547	-5.88	20.44	06	0.13	-1721.00	495.00	59500	20231201	-82.99	9400	20240417	7.66	19980	-49.35	20240118	9400	7.66	20240417	59500	-82.99	20231201	9400	7.66	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
48	20240724	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	110	2	1.10	63574490	6303	32.18	10200	10250	9900	13030	7030	10030	10086.39	0.57	93	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	548	-5.89	20.48	06	0.12	-1721.00	495.00	59500	20231201	-82.96	9400	20240417	7.87	19980	-49.25	20240118	9400	7.87	20240417	59500	-82.96	20231201	9400	7.87	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
49	20240724	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-30	5	-0.30	18903650	1874	9.57	10200	10200	9900	13030	7030	10030	10087.33	0.57	-548	10276	10152	10056	9932	9836	10105	9885	27	3000	500	6210	10	1	5404980	540	-5.81	20.20	06	0.03	-1721.00	495.00	59500	20231201	-83.19	9400	20240417	6.38	19980	-49.95	20240118	9400	6.38	20240417	59500	-83.19	20231201	9400	6.38	20240417	0.96	N	355690	500	27 억	30587	N	N	N	N
50	20240723	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	10	2	0.10	196634260	19585	69.44	10040	10180	9960	13020	7020	10020	10040.04	0.49	4216	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	542	-5.83	20.26	06	0.36	-1721.00	495.00	59500	20231201	-83.14	9400	20240417	6.70	19980	-49.80	20240118	9400	6.70	20240417	59500	-83.14	20231201	9400	6.70	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
51	20240723	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	100	2	1.00	175393310	17470	61.94	10040	10180	9960	13020	7020	10020	10039.69	0.49	4272	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	547	-5.88	20.44	06	0.32	-1721.00	495.00	59500	20231201	-82.99	9400	20240417	7.66	19980	-49.35	20240118	9400	7.66	20240417	59500	-82.99	20231201	9400	7.66	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
52	20240723	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	90	2	0.90	161400940	16087	57.04	10040	10180	9960	13020	7020	10020	10033.00	0.49	3490	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	546	-5.87	20.42	06	0.30	-1721.00	495.00	59500	20231201	-83.01	9400	20240417	7.55	19980	-49.40	20240118	9400	7.55	20240417	59500	-83.01	20231201	9400	7.55	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
53	20240723	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	120	2	1.20	158836800	15834	56.14	10040	10180	9960	13020	7020	10020	10031.38	0.49	3411	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	548	-5.89	20.48	06	0.29	-1721.00	495.00	59500	20231201	-82.96	9400	20240417	7.87	19980	-49.25	20240118	9400	7.87	20240417	59500	-82.96	20231201	9400	7.87	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
54	20240723	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	30	2	0.30	137965810	13767	48.81	10040	10180	9960	13020	7020	10020	10021.49	0.49	2814	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	543	-5.84	20.30	06	0.25	-1721.00	495.00	59500	20231201	-83.11	9400	20240417	6.91	19980	-49.70	20240118	9400	6.91	20240417	59500	-83.11	20231201	9400	6.91	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
55	20240723	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-40	5	-0.40	102718300	10251	36.35	10040	10180	9960	13020	7020	10020	10020.32	0.49	131	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	539	-5.80	20.16	06	0.19	-1721.00	495.00	59500	20231201	-83.23	9400	20240417	6.17	19980	-50.05	20240118	9400	6.17	20240417	59500	-83.23	20231201	9400	6.17	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
56	20240723	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-20	5	-0.20	46231680	4592	16.28	10040	10180	9990	13020	7020	10020	10067.87	0.49	1522	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	540	-5.81	20.20	06	0.08	-1721.00	495.00	59500	20231201	-83.19	9400	20240417	6.38	19980	-49.95	20240118	9400	6.38	20240417	59500	-83.19	20231201	9400	6.38	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
57	20240723	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	160	2	1.60	7714740	759	2.69	10040	10180	10040	13020	7020	10020	10164.35	0.49	231	10513	10266	10123	9876	9733	10195	9805	27	3000	500	6210	10	1	5404980	550	-5.92	20.57	06	0.01	-1721.00	495.00	59500	20231201	-82.89	9400	20240417	8.30	19980	-49.05	20240118	9400	8.30	20240417	59500	-82.89	20231201	9400	8.30	20240417	0.95	N	355690	500	27 억	26364	N	N	N	N
58	20240722	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	-290	5	-2.81	283068860	28185	75.77	10310	10370	9980	13400	7220	10310	10043.26	0.47	1278	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	542	-5.82	20.24	06	0.52	-1721.00	495.00	59500	20231201	-83.16	9400	20240417	6.60	19980	-49.85	20240118	9400	6.60	20240417	59500	-83.16	20231201	9400	6.60	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
59	20240722	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	-190	5	-1.84	281514540	28030	75.36	10310	10370	9980	13400	7220	10310	10043.33	0.47	1275	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	547	-5.88	20.44	06	0.52	-1721.00	495.00	59500	20231201	-82.99	9400	20240417	7.66	19980	-49.35	20240118	9400	7.66	20240417	59500	-82.99	20231201	9400	7.66	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
60	20240722	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	-290	5	-2.81	253902910	25287	67.98	10310	10370	9980	13400	7220	10310	10040.85	0.47	-923	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	542	-5.82	20.24	06	0.47	-1721.00	495.00	59500	20231201	-83.16	9400	20240417	6.60	19980	-49.85	20240118	9400	6.60	20240417	59500	-83.16	20231201	9400	6.60	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
61	20240722	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-330	5	-3.20	220037850	21899	58.87	10310	10370	9980	13400	7220	10310	10047.85	0.47	-2163	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	539	-5.80	20.16	06	0.41	-1721.00	495.00	59500	20231201	-83.23	9400	20240417	6.17	19980	-50.05	20240118	9400	6.17	20240417	59500	-83.23	20231201	9400	6.17	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
62	20240722	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-310	5	-3.01	199397150	19833	53.32	10310	10370	9980	13400	7220	10310	10053.81	0.47	-2301	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	540	-5.81	20.20	06	0.37	-1721.00	495.00	59500	20231201	-83.19	9400	20240417	6.38	19980	-49.95	20240118	9400	6.38	20240417	59500	-83.19	20231201	9400	6.38	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
63	20240722	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-330	5	-3.20	189056840	18798	50.54	10310	10370	9980	13400	7220	10310	10057.28	0.47	-2872	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	539	-5.80	20.16	06	0.35	-1721.00	495.00	59500	20231201	-83.23	9400	20240417	6.17	19980	-50.05	20240118	9400	6.17	20240417	59500	-83.23	20231201	9400	6.17	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
64	20240722	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-270	5	-2.62	167724830	16664	44.80	10310	10370	9980	13400	7220	10310	10065.10	0.47	-2931	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	543	-5.83	20.28	06	0.31	-1721.00	495.00	59500	20231201	-83.13	9400	20240417	6.81	19980	-49.75	20240118	9400	6.81	20240417	59500	-83.13	20231201	9400	6.81	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
65	20240722	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-90	5	-0.87	10183180	997	2.68	10310	10370	10180	13400	7220	10310	10213.82	0.47	-300	10790	10550	10320	10080	9850	10435	9965	27	3090	500	6390	10	1	5404980	552	-5.94	20.65	06	0.02	-1721.00	495.00	59500	20231201	-82.82	9400	20240417	8.72	19980	-48.85	20240118	9400	8.72	20240417	59500	-82.82	20231201	9400	8.72	20240417	0.98	N	355690	500	27 억	25622	N	N	N	N
66	20240719	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10310	-20	5	-0.19	381864560	37197	122.51	10330	10560	10090	13420	7240	10330	10266.00	0.41	3326	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	557	-5.99	20.83	06	0.69	-1721.00	495.00	59500	20231201	-82.67	9400	20240417	9.68	19980	-48.40	20240118	9400	9.68	20240417	59500	-82.67	20231201	9400	9.68	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
67	20240719	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10310	-20	5	-0.19	379843710	37001	121.86	10330	10560	10090	13420	7240	10330	10265.77	0.41	3402	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	557	-5.99	20.83	06	0.68	-1721.00	495.00	59500	20231201	-82.67	9400	20240417	9.68	19980	-48.40	20240118	9400	9.68	20240417	59500	-82.67	20231201	9400	9.68	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
68	20240719	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-170	5	-1.65	353528160	34446	113.45	10330	10560	10090	13420	7240	10330	10263.26	0.41	3437	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	549	-5.90	20.53	06	0.64	-1721.00	495.00	59500	20231201	-82.92	9400	20240417	8.09	19980	-49.15	20240118	9400	8.09	20240417	59500	-82.92	20231201	9400	8.09	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
69	20240719	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	50	2	0.48	158282760	15264	50.27	10330	10560	10140	13420	7240	10330	10369.68	0.41	-2466	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	561	-6.03	20.97	06	0.28	-1721.00	495.00	59500	20231201	-82.55	9400	20240417	10.43	19980	-48.05	20240118	9400	10.43	20240417	59500	-82.55	20231201	9400	10.43	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
70	20240719	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	50	2	0.48	134093780	12929	42.58	10330	10560	10140	13420	7240	10330	10371.55	0.41	-2333	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	561	-6.03	20.97	06	0.24	-1721.00	495.00	59500	20231201	-82.55	9400	20240417	10.43	19980	-48.05	20240118	9400	10.43	20240417	59500	-82.55	20231201	9400	10.43	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
71	20240719	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10470	140	2	1.36	119547910	11533	37.98	10330	10560	10140	13420	7240	10330	10365.73	0.41	-1843	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	566	-6.08	21.15	06	0.21	-1721.00	495.00	59500	20231201	-82.40	9400	20240417	11.38	19980	-47.60	20240118	9400	11.38	20240417	59500	-82.40	20231201	9400	11.38	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
72	20240719	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	90	2	0.87	48959420	4760	15.68	10330	10470	10140	13420	7240	10330	10285.59	0.41	-1448	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	563	-6.05	21.05	06	0.09	-1721.00	495.00	59500	20231201	-82.49	9400	20240417	10.85	19980	-47.85	20240118	9400	10.85	20240417	59500	-82.49	20231201	9400	10.85	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
73	20240719	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	-140	5	-1.36	26748150	2611	8.60	10330	10330	10140	13420	7240	10330	10244.41	0.41	-2081	10903	10616	10363	10076	9823	10490	9950	27	3090	500	6400	10	1	5404980	551	-5.92	20.59	06	0.05	-1721.00	495.00	59500	20231201	-82.87	9400	20240417	8.40	19980	-49.00	20240118	9400	8.40	20240417	59500	-82.87	20231201	9400	8.40	20240417	1.14	N	355690	500	27 억	22312	N	N	N	N
74	20240718	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10330	-80	5	-0.77	299316770	29247	68.57	10410	10650	10110	13530	7290	10410	10233.41	0.23	9853	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	558	-6.00	20.87	06	0.54	-1721.00	495.00	59500	20231201	-82.64	9400	20240417	9.89	19980	-48.30	20240118	9400	9.89	20240417	59500	-82.64	20231201	9400	9.89	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
75	20240718	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	-30	5	-0.29	260301560	25441	59.65	10410	10650	10110	13530	7290	10410	10231.58	0.23	8424	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	561	-6.03	20.97	06	0.47	-1721.00	495.00	59500	20231201	-82.55	9400	20240417	10.43	19980	-48.05	20240118	9400	10.43	20240417	59500	-82.55	20231201	9400	10.43	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
76	20240718	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-160	5	-1.54	224794230	21997	51.57	10410	10650	10110	13530	7290	10410	10219.31	0.23	7042	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	554	-5.96	20.71	06	0.41	-1721.00	495.00	59500	20231201	-82.77	9400	20240417	9.04	19980	-48.70	20240118	9400	9.04	20240417	59500	-82.77	20231201	9400	9.04	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
77	20240718	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-160	5	-1.54	218301690	21362	50.08	10410	10650	10110	13530	7290	10410	10219.16	0.23	7087	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	554	-5.96	20.71	06	0.40	-1721.00	495.00	59500	20231201	-82.77	9400	20240417	9.04	19980	-48.70	20240118	9400	9.04	20240417	59500	-82.77	20231201	9400	9.04	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
78	20240718	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-230	5	-2.21	201376410	19700	46.19	10410	10650	10110	13530	7290	10410	10222.15	0.23	7011	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	550	-5.92	20.57	06	0.36	-1721.00	495.00	59500	20231201	-82.89	9400	20240417	8.30	19980	-49.05	20240118	9400	8.30	20240417	59500	-82.89	20231201	9400	8.30	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
79	20240718	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-240	5	-2.31	199043760	19471	45.65	10410	10650	10110	13530	7290	10410	10222.58	0.23	7011	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	550	-5.91	20.55	06	0.36	-1721.00	495.00	59500	20231201	-82.91	9400	20240417	8.19	19980	-49.10	20240118	9400	8.19	20240417	59500	-82.91	20231201	9400	8.19	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
80	20240718	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10260	-150	5	-1.44	131349150	12815	30.04	10410	10650	10110	13530	7290	10410	10249.64	0.23	3550	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	555	-5.96	20.73	06	0.24	-1721.00	495.00	59500	20231201	-82.76	9400	20240417	9.15	19980	-48.65	20240118	9400	9.15	20240417	59500	-82.76	20231201	9400	9.15	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
81	20240718	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-190	5	-1.83	40350950	3910	9.17	10410	10650	10210	13530	7290	10410	10319.94	0.23	-712	11070	10740	10570	10240	10070	10655	10155	27	3120	500	6450	10	1	5404980	552	-5.94	20.65	06	0.07	-1721.00	495.00	59500	20231201	-82.82	9400	20240417	8.72	19980	-48.85	20240118	9400	8.72	20240417	59500	-82.82	20231201	9400	8.72	20240417	1.18	N	355690	500	27 억	12455	N	N	N	N
82	20240717	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10410	-430	5	-3.97	450247990	42534	94.83	10840	10900	10400	14090	7590	10840	10585.61	0.17	3226	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	563	-6.05	21.03	06	0.79	-1721.00	495.00	59500	20231201	-82.50	9400	20240417	10.74	19980	-47.90	20240118	9400	10.74	20240417	59500	-82.50	20231201	9400	10.74	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
83	20240717	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	-420	5	-3.87	396614790	37380	83.34	10840	10900	10420	14090	7590	10840	10610.35	0.17	3559	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	563	-6.05	21.05	06	0.69	-1721.00	495.00	59500	20231201	-82.49	9400	20240417	10.85	19980	-47.85	20240118	9400	10.85	20240417	59500	-82.49	20231201	9400	10.85	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
84	20240717	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10490	-350	5	-3.23	359594550	33841	75.45	10840	10900	10450	14090	7590	10840	10626.00	0.17	3175	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	567	-6.10	21.19	06	0.63	-1721.00	495.00	59500	20231201	-82.37	9400	20240417	11.60	19980	-47.50	20240118	9400	11.60	20240417	59500	-82.37	20231201	9400	11.60	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
85	20240717	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	-320	5	-2.95	279330260	26212	58.44	10840	10900	10510	14090	7590	10840	10656.58	0.17	2886	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	569	-6.11	21.25	06	0.48	-1721.00	495.00	59500	20231201	-82.32	9400	20240417	11.91	19980	-47.35	20240118	9400	11.91	20240417	59500	-82.32	20231201	9400	11.91	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
86	20240717	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	-190	5	-1.75	192174240	17943	40.00	10840	10900	10600	14090	7590	10840	10710.26	0.17	999	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	576	-6.19	21.52	06	0.33	-1721.00	495.00	59500	20231201	-82.10	9400	20240417	13.30	19980	-46.70	20240118	9400	13.30	20240417	59500	-82.10	20231201	9400	13.30	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
87	20240717	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10670	-170	5	-1.57	146511210	13644	30.42	10840	10900	10620	14090	7590	10840	10738.14	0.17	406	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	577	-6.20	21.56	06	0.25	-1721.00	495.00	59500	20231201	-82.07	9400	20240417	13.51	19980	-46.60	20240118	9400	13.51	20240417	59500	-82.07	20231201	9400	13.51	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
88	20240717	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10690	-150	5	-1.38	78416250	7246	16.16	10840	10900	10670	14090	7590	10840	10822.01	0.17	-1713	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	578	-6.21	21.60	06	0.13	-1721.00	495.00	59500	20231201	-82.03	9400	20240417	13.72	19980	-46.50	20240118	9400	13.72	20240417	59500	-82.03	20231201	9400	13.72	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
89	20240717	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	60	2	0.55	3325630	306	0.68	10840	10900	10840	14090	7590	10840	10868.07	0.17	28	11506	11172	10996	10662	10486	11085	10575	27	3250	500	6720	10	1	5404980	589	-6.33	22.02	06	0.01	-1721.00	495.00	59500	20231201	-81.68	9400	20240417	15.96	19980	-45.45	20240118	9400	15.96	20240417	59500	-81.68	20231201	9400	15.96	20240417	1.18	N	355690	500	27 억	9016	N	N	N	N
90	20240716	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-310	5	-2.78	488371550	44802	202.81	11330	11330	10820	14490	7810	11150	10900.68	0.16	366	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	586	-6.30	21.90	06	0.83	-1721.00	495.00	59500	20231201	-81.78	9400	20240417	15.32	19980	-45.75	20240118	9400	15.32	20240417	59500	-81.78	20231201	9400	15.32	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
91	20240716	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10850	-300	5	-2.69	460842240	42262	191.31	11330	11330	10820	14490	7810	11150	10904.41	0.16	623	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	586	-6.30	21.92	06	0.78	-1721.00	495.00	59500	20231201	-81.76	9400	20240417	15.43	19980	-45.70	20240118	9400	15.43	20240417	59500	-81.76	20231201	9400	15.43	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
92	20240716	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-310	5	-2.78	429392340	39363	178.19	11330	11330	10820	14490	7810	11150	10908.53	0.16	401	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	586	-6.30	21.90	06	0.73	-1721.00	495.00	59500	20231201	-81.78	9400	20240417	15.32	19980	-45.75	20240118	9400	15.32	20240417	59500	-81.78	20231201	9400	15.32	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
93	20240716	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10850	-300	5	-2.69	386093320	35365	160.09	11330	11330	10830	14490	7810	11150	10917.38	0.16	22	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	586	-6.30	21.92	06	0.65	-1721.00	495.00	59500	20231201	-81.76	9400	20240417	15.43	19980	-45.70	20240118	9400	15.43	20240417	59500	-81.76	20231201	9400	15.43	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
94	20240716	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	-320	5	-2.87	378366730	34653	156.86	11330	11330	10830	14490	7810	11150	10918.73	0.16	22	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	585	-6.29	21.88	06	0.64	-1721.00	495.00	59500	20231201	-81.80	9400	20240417	15.21	19980	-45.80	20240118	9400	15.21	20240417	59500	-81.80	20231201	9400	15.21	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
95	20240716	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-260	5	-2.33	234599700	21411	96.92	11330	11330	10840	14490	7810	11150	10956.97	0.16	-378	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	589	-6.33	22.00	06	0.40	-1721.00	495.00	59500	20231201	-81.70	9400	20240417	15.85	19980	-45.50	20240118	9400	15.85	20240417	59500	-81.70	20231201	9400	15.85	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
96	20240716	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-310	5	-2.78	180344950	16422	74.34	11330	11330	10840	14490	7810	11150	10981.91	0.16	-1751	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	586	-6.30	21.90	06	0.30	-1721.00	495.00	59500	20231201	-81.78	9400	20240417	15.32	19980	-45.75	20240118	9400	15.32	20240417	59500	-81.78	20231201	9400	15.32	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
97	20240716	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	-40	5	-0.36	23480500	2105	9.53	11330	11330	11110	14490	7810	11150	11154.63	0.16	7	11483	11316	11163	10996	10843	11240	10920	27	3340	500	6910	10	1	5404980	600	-6.46	22.44	06	0.04	-1721.00	495.00	59500	20231201	-81.33	9400	20240417	18.19	19980	-44.39	20240118	9400	18.19	20240417	59500	-81.33	20231201	9400	18.19	20240417	1.19	N	355690	500	27 억	8650	N	N	N	N
98	20240715	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11150	-20	5	-0.18	236084860	21247	121.73	11300	11330	11010	14520	7820	11170	11111.43	0.19	-1705	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	603	-6.48	22.53	06	0.39	-1721.00	495.00	59500	20231201	-81.26	9400	20240417	18.62	19980	-44.19	20240118	9400	18.62	20240417	59500	-81.26	20231201	9400	18.62	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
99	20240715	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	-140	5	-1.25	197998800	17823	102.11	11300	11330	11010	14520	7820	11170	11109.17	0.19	-2433	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	596	-6.41	22.28	06	0.33	-1721.00	495.00	59500	20231201	-81.46	9400	20240417	17.34	19980	-44.79	20240118	9400	17.34	20240417	59500	-81.46	20231201	9400	17.34	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
100	20240715	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	-140	5	-1.25	172257310	15488	88.74	11300	11330	11010	14520	7820	11170	11121.99	0.19	-1919	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	596	-6.41	22.28	06	0.29	-1721.00	495.00	59500	20231201	-81.46	9400	20240417	17.34	19980	-44.79	20240118	9400	17.34	20240417	59500	-81.46	20231201	9400	17.34	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
101	20240715	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	-150	5	-1.34	165019610	14832	84.98	11300	11330	11010	14520	7820	11170	11125.92	0.19	-1804	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	596	-6.40	22.26	06	0.27	-1721.00	495.00	59500	20231201	-81.48	9400	20240417	17.23	19980	-44.84	20240118	9400	17.23	20240417	59500	-81.48	20231201	9400	17.23	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
102	20240715	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	-150	5	-1.34	154042120	13836	79.27	11300	11330	11010	14520	7820	11170	11133.43	0.19	-1804	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	596	-6.40	22.26	06	0.26	-1721.00	495.00	59500	20231201	-81.48	9400	20240417	17.23	19980	-44.84	20240118	9400	17.23	20240417	59500	-81.48	20231201	9400	17.23	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
103	20240715	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	-140	5	-1.25	120409960	10785	61.79	11300	11330	11010	14520	7820	11170	11164.58	0.19	-2284	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	596	-6.41	22.28	06	0.20	-1721.00	495.00	59500	20231201	-81.46	9400	20240417	17.34	19980	-44.79	20240118	9400	17.34	20240417	59500	-81.46	20231201	9400	17.34	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
104	20240715	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11120	-50	5	-0.45	87355780	7790	44.63	11300	11330	11030	14520	7820	11170	11213.84	0.19	-2624	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	601	-6.46	22.46	06	0.14	-1721.00	495.00	59500	20231201	-81.31	9400	20240417	18.30	19980	-44.34	20240118	9400	18.30	20240417	59500	-81.31	20231201	9400	18.30	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
105	20240715	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	150	2	1.34	37446820	3314	18.99	11300	11330	11280	14520	7820	11170	11299.58	0.19	-2655	11443	11306	11233	11096	11023	11270	11060	27	3350	500	6920	10	1	5404980	612	-6.58	22.87	06	0.06	-1721.00	495.00	59500	20231201	-80.97	9400	20240417	20.43	19980	-43.34	20240118	9400	20.43	20240417	59500	-80.97	20231201	9400	20.43	20240417	1.27	N	355690	500	27 억	10355	N	N	N	N
106	20240712	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	-130	5	-1.15	195177440	17354	60.29	11300	11370	11160	14690	7910	11300	11246.85	0.23	-1905	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	604	-6.49	22.57	06	0.32	-1721.00	495.00	59500	20231201	-81.23	9400	20240417	18.83	19980	-44.09	20240118	9400	18.83	20240417	59500	-81.23	20231201	9400	18.83	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
107	20240712	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-120	5	-1.06	178181380	15833	55.00	11300	11370	11160	14690	7910	11300	11253.78	0.23	-1587	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	604	-6.50	22.59	06	0.29	-1721.00	495.00	59500	20231201	-81.21	9400	20240417	18.94	19980	-44.04	20240118	9400	18.94	20240417	59500	-81.21	20231201	9400	18.94	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
108	20240712	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	-110	5	-0.97	158106180	14039	48.77	11300	11370	11160	14690	7910	11300	11261.91	0.23	-1609	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	605	-6.50	22.61	06	0.26	-1721.00	495.00	59500	20231201	-81.19	9400	20240417	19.04	19980	-43.99	20240118	9400	19.04	20240417	59500	-81.19	20231201	9400	19.04	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
109	20240712	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	-100	5	-0.88	134663980	11951	41.52	11300	11370	11160	14690	7910	11300	11267.99	0.23	-1770	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	605	-6.51	22.63	06	0.22	-1721.00	495.00	59500	20231201	-81.18	9400	20240417	19.15	19980	-43.94	20240118	9400	19.15	20240417	59500	-81.18	20231201	9400	19.15	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
110	20240712	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-10	5	-0.09	118311350	10491	36.44	11300	11370	11160	14690	7910	11300	11277.40	0.23	-1778	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	610	-6.56	22.81	06	0.19	-1721.00	495.00	59500	20231201	-81.03	9400	20240417	20.11	19980	-43.49	20240118	9400	20.11	20240417	59500	-81.03	20231201	9400	20.11	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
111	20240712	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	20	2	0.18	93351370	8267	28.72	11300	11370	11160	14690	7910	11300	11292.04	0.23	-1610	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	612	-6.58	22.87	06	0.15	-1721.00	495.00	59500	20231201	-80.97	9400	20240417	20.43	19980	-43.34	20240118	9400	20.43	20240417	59500	-80.97	20231201	9400	20.43	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
112	20240712	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	0	3	0.00	76365560	6762	23.49	11300	11370	11160	14690	7910	11300	11293.33	0.23	-1610	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	611	-6.57	22.83	06	0.13	-1721.00	495.00	59500	20231201	-81.01	9400	20240417	20.21	19980	-43.44	20240118	9400	20.21	20240417	59500	-81.01	20231201	9400	20.21	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
113	20240712	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-10	5	-0.09	5403030	481	1.67	11300	11300	11160	14690	7910	11300	11232.06	0.23	126	11766	11532	11326	11092	10886	11430	10990	27	3390	500	7000	10	1	5404980	610	-6.56	22.81	06	0.01	-1721.00	495.00	59500	20231201	-81.03	9400	20240417	20.11	19980	-43.49	20240118	9400	20.11	20240417	59500	-81.03	20231201	9400	20.11	20240417	1.27	N	355690	500	27 억	12256	N	N	N	N
114	20240711	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-190	5	-1.65	322346120	28592	93.73	11560	11560	11120	14930	8050	11490	11274.00	0.18	2546	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	611	-6.57	22.83	06	0.53	-1721.00	495.00	59500	20231201	-81.01	9400	20240417	20.21	19980	-43.44	20240118	9400	20.21	20240417	59500	-81.01	20231201	9400	20.21	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
115	20240711	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	-210	5	-1.83	314364000	27885	91.41	11560	11560	11120	14930	8050	11490	11273.59	0.18	2796	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	610	-6.55	22.79	06	0.52	-1721.00	495.00	59500	20231201	-81.04	9400	20240417	20.00	19980	-43.54	20240118	9400	20.00	20240417	59500	-81.04	20231201	9400	20.00	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
116	20240711	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	-140	5	-1.22	157863440	13944	45.71	11560	11560	11200	14930	8050	11490	11321.24	0.18	-774	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	613	-6.60	22.93	06	0.26	-1721.00	495.00	59500	20231201	-80.92	9400	20240417	20.74	19980	-43.19	20240118	9400	20.74	20240417	59500	-80.92	20231201	9400	20.74	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
117	20240711	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	-170	5	-1.48	142830390	12617	41.36	11560	11560	11200	14930	8050	11490	11320.47	0.18	-732	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	612	-6.58	22.87	06	0.23	-1721.00	495.00	59500	20231201	-80.97	9400	20240417	20.43	19980	-43.34	20240118	9400	20.43	20240417	59500	-80.97	20231201	9400	20.43	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
118	20240711	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-40	5	-0.35	126330780	11160	36.59	11560	11560	11200	14930	8050	11490	11319.96	0.18	-432	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	619	-6.65	23.13	06	0.21	-1721.00	495.00	59500	20231201	-80.76	9400	20240417	21.81	19980	-42.69	20240118	9400	21.81	20240417	59500	-80.76	20231201	9400	21.81	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
119	20240711	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	-230	5	-2.00	89825710	7962	26.10	11560	11560	11200	14930	8050	11490	11281.80	0.18	187	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	609	-6.54	22.75	06	0.15	-1721.00	495.00	59500	20231201	-81.08	9400	20240417	19.79	19980	-43.64	20240118	9400	19.79	20240417	59500	-81.08	20231201	9400	19.79	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
120	20240711	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	-140	5	-1.22	55949990	4958	16.25	11560	11560	11200	14930	8050	11490	11284.79	0.18	339	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	613	-6.60	22.93	06	0.09	-1721.00	495.00	59500	20231201	-80.92	9400	20240417	20.74	19980	-43.19	20240118	9400	20.74	20240417	59500	-80.92	20231201	9400	20.74	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
121	20240711	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	-120	5	-1.04	20173380	1789	5.86	11560	11560	11200	14930	8050	11490	11276.34	0.18	612	11910	11700	11490	11280	11070	11595	11175	27	3440	500	7120	10	1	5404980	615	-6.61	22.97	06	0.03	-1721.00	495.00	59500	20231201	-80.89	9400	20240417	20.96	19980	-43.09	20240118	9400	20.96	20240417	59500	-80.89	20231201	9400	20.96	20240417	1.27	N	355690	500	27 억	9638	N	N	N	N
122	20240710	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-40	5	-0.35	347559810	30492	57.12	11670	11700	11280	14980	8080	11530	11398.36	0.21	-1467	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	621	-6.68	23.21	06	0.56	-1721.00	495.00	59500	20231201	-80.69	9400	20240417	22.23	19980	-42.49	20240118	9400	22.23	20240417	59500	-80.69	20231201	9400	22.23	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
123	20240710	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	-90	5	-0.78	336888350	29560	55.38	11670	11700	11280	14980	8080	11530	11396.76	0.21	-1354	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	618	-6.65	23.11	06	0.55	-1721.00	495.00	59500	20231201	-80.77	9400	20240417	21.70	19980	-42.74	20240118	9400	21.70	20240417	59500	-80.77	20231201	9400	21.70	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
124	20240710	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-240	5	-2.08	290410560	25508	47.78	11670	11700	11280	14980	8080	11530	11385.08	0.21	-732	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	610	-6.56	22.81	06	0.47	-1721.00	495.00	59500	20231201	-81.03	9400	20240417	20.11	19980	-43.49	20240118	9400	20.11	20240417	59500	-81.03	20231201	9400	20.11	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
125	20240710	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-220	5	-1.91	263592700	23136	43.34	11670	11700	11280	14980	8080	11530	11393.18	0.21	-800	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	611	-6.57	22.85	06	0.43	-1721.00	495.00	59500	20231201	-80.99	9400	20240417	20.32	19980	-43.39	20240118	9400	20.32	20240417	59500	-80.99	20231201	9400	20.32	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
126	20240710	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-240	5	-2.08	220405820	19319	36.19	11670	11700	11290	14980	8080	11530	11408.76	0.21	-2056	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	610	-6.56	22.81	06	0.36	-1721.00	495.00	59500	20231201	-81.03	9400	20240417	20.11	19980	-43.49	20240118	9400	20.11	20240417	59500	-81.03	20231201	9400	20.11	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
127	20240710	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-230	5	-1.99	195453370	17111	32.05	11670	11700	11290	14980	8080	11530	11422.67	0.21	-2056	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	611	-6.57	22.83	06	0.32	-1721.00	495.00	59500	20231201	-81.01	9400	20240417	20.21	19980	-43.44	20240118	9400	20.21	20240417	59500	-81.01	20231201	9400	20.21	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
128	20240710	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-150	5	-1.30	140829170	12286	23.02	11670	11700	11290	14980	8080	11530	11462.57	0.21	-1676	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	615	-6.61	22.99	06	0.23	-1721.00	495.00	59500	20231201	-80.87	9400	20240417	21.06	19980	-43.04	20240118	9400	21.06	20240417	59500	-80.87	20231201	9400	21.06	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
129	20240710	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	20	2	0.17	23104340	1985	3.72	11670	11700	11540	14980	8080	11530	11639.47	0.21	-132	12103	11816	11673	11386	11243	11745	11315	27	3450	500	7140	10	1	5404980	624	-6.71	23.33	06	0.04	-1721.00	495.00	59500	20231201	-80.59	9400	20240417	22.87	19980	-42.19	20240118	9400	22.87	20240417	59500	-80.59	20231201	9400	22.87	20240417	1.42	N	355690	500	27 억	11102	N	N	N	N
130	20240709	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-320	5	-2.70	623189170	53338	38.61	11860	11960	11530	15400	8300	11850	11684.06	0.37	-8776	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	623	-6.70	23.29	06	0.99	-1721.00	495.00	59500	20231201	-80.62	9400	20240417	22.66	19980	-42.29	20240118	9400	22.66	20240417	59500	-80.62	20231201	9400	22.66	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
131	20240709	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	-290	5	-2.45	601298370	51440	37.24	11860	11960	11550	15400	8300	11850	11689.32	0.37	-8203	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	625	-6.72	23.35	06	0.95	-1721.00	495.00	59500	20231201	-80.57	9400	20240417	22.98	19980	-42.14	20240118	9400	22.98	20240417	59500	-80.57	20231201	9400	22.98	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
132	20240709	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	-260	5	-2.19	562570740	48091	34.81	11860	11960	11560	15400	8300	11850	11698.05	0.37	-7043	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	626	-6.73	23.41	06	0.89	-1721.00	495.00	59500	20231201	-80.52	9400	20240417	23.30	19980	-41.99	20240118	9400	23.30	20240417	59500	-80.52	20231201	9400	23.30	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
133	20240709	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-240	5	-2.03	540153660	46160	33.41	11860	11960	11560	15400	8300	11850	11701.77	0.37	-6633	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	628	-6.75	23.45	06	0.85	-1721.00	495.00	59500	20231201	-80.49	9400	20240417	23.51	19980	-41.89	20240118	9400	23.51	20240417	59500	-80.49	20231201	9400	23.51	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
134	20240709	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	-250	5	-2.11	477002570	40713	29.47	11860	11960	11580	15400	8300	11850	11716.22	0.37	-3080	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	627	-6.74	23.43	06	0.75	-1721.00	495.00	59500	20231201	-80.50	9400	20240417	23.40	19980	-41.94	20240118	9400	23.40	20240417	59500	-80.50	20231201	9400	23.40	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
135	20240709	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	-230	5	-1.94	432822350	36904	26.71	11860	11960	11620	15400	8300	11850	11728.33	0.37	-3070	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	628	-6.75	23.47	06	0.68	-1721.00	495.00	59500	20231201	-80.47	9400	20240417	23.62	19980	-41.84	20240118	9400	23.62	20240417	59500	-80.47	20231201	9400	23.62	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
136	20240709	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11780	-70	5	-0.59	289834880	24665	17.85	11860	11960	11650	15400	8300	11850	11750.86	0.37	1688	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	637	-6.84	23.80	06	0.46	-1721.00	495.00	59500	20231201	-80.20	9400	20240417	25.32	19980	-41.04	20240118	9400	25.32	20240417	59500	-80.20	20231201	9400	25.32	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
137	20240709	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	-170	5	-1.43	186877730	15880	11.50	11860	11960	11650	15400	8300	11850	11768.12	0.37	1354	12516	12182	11716	11382	10916	12350	11550	27	3550	500	7340	10	1	5404980	631	-6.79	23.60	06	0.29	-1721.00	495.00	59500	20231201	-80.37	9400	20240417	24.26	19980	-41.54	20240118	9400	24.26	20240417	59500	-80.37	20231201	9400	24.26	20240417	1.45	N	355690	500	27 억	19741	N	N	N	N
138	20240708	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	840	2	7.63	1588854690	135444	416.51	11250	12050	11250	14310	7710	11010	11730.67	0.18	10368	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	640	-6.89	23.94	06	2.51	-1721.00	495.00	59500	20231201	-80.08	9400	20240417	26.06	19980	-40.69	20240118	9400	26.06	20240417	59500	-80.08	20231201	9400	26.06	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
139	20240708	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11740	730	2	6.63	1525082310	130041	399.89	11250	12050	11250	14310	7710	11010	11727.70	0.18	10777	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	635	-6.82	23.72	06	2.41	-1721.00	495.00	59500	20231201	-80.27	9400	20240417	24.89	19980	-41.24	20240118	9400	24.89	20240417	59500	-80.27	20231201	9400	24.89	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
140	20240708	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	790	2	7.18	1289586930	109981	338.21	11250	12050	11250	14310	7710	11010	11725.54	0.18	12263	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	638	-6.86	23.84	06	2.03	-1721.00	495.00	59500	20231201	-80.17	9400	20240417	25.53	19980	-40.94	20240118	9400	25.53	20240417	59500	-80.17	20231201	9400	25.53	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
141	20240708	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	510	2	4.63	484368050	42124	129.54	11250	11700	11250	14310	7710	11010	11498.62	0.18	8125	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	623	-6.69	23.27	06	0.78	-1721.00	495.00	59500	20231201	-80.64	9400	20240417	22.55	19980	-42.34	20240118	9400	22.55	20240417	59500	-80.64	20231201	9400	22.55	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
142	20240708	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	440	2	4.00	447726220	38926	119.70	11250	11700	11250	14310	7710	11010	11501.98	0.18	7556	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	619	-6.65	23.13	06	0.72	-1721.00	495.00	59500	20231201	-80.76	9400	20240417	21.81	19980	-42.69	20240118	9400	21.81	20240417	59500	-80.76	20231201	9400	21.81	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
143	20240708	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	420	2	3.81	382510690	33214	102.14	11250	11700	11250	14310	7710	11010	11516.55	0.18	10544	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	618	-6.64	23.09	06	0.61	-1721.00	495.00	59500	20231201	-80.79	9400	20240417	21.60	19980	-42.79	20240118	9400	21.60	20240417	59500	-80.79	20231201	9400	21.60	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
144	20240708	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	440	2	4.00	339008920	29429	90.50	11250	11700	11250	14310	7710	11010	11519.55	0.18	8772	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	619	-6.65	23.13	06	0.54	-1721.00	495.00	59500	20231201	-80.76	9400	20240417	21.81	19980	-42.69	20240118	9400	21.81	20240417	59500	-80.76	20231201	9400	21.81	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
145	20240708	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	570	2	5.18	197481810	17084	52.54	11250	11700	11250	14310	7710	11010	11559.46	0.18	7073	11296	11152	11076	10932	10856	11115	10895	27	3300	500	6820	10	1	5404980	626	-6.73	23.39	06	0.32	-1721.00	495.00	59500	20231201	-80.54	9400	20240417	23.19	19980	-42.04	20240118	9400	23.19	20240417	59500	-80.54	20231201	9400	23.19	20240417	1.43	N	355690	500	27 억	9510	N	N	N	N
146	20240705	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11010	-90	5	-0.81	359416400	32484	92.33	11100	11220	11000	14430	7770	11100	11064.41	0.18	-349	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	595	-6.40	22.24	06	0.60	-1721.00	495.00	59500	20231201	-81.50	9400	20240417	17.13	19980	-44.89	20240118	9400	17.13	20240417	59500	-81.50	20231201	9400	17.13	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
147	20240705	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	-100	5	-0.90	347702260	31420	89.30	11100	11220	11000	14430	7770	11100	11066.27	0.18	-43	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	595	-6.39	22.22	06	0.58	-1721.00	495.00	59500	20231201	-81.51	9400	20240417	17.02	19980	-44.94	20240118	9400	17.02	20240417	59500	-81.51	20231201	9400	17.02	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
148	20240705	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11010	-90	5	-0.81	308178230	27829	79.10	11100	11220	11000	14430	7770	11100	11074.00	0.18	848	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	595	-6.40	22.24	06	0.51	-1721.00	495.00	59500	20231201	-81.50	9400	20240417	17.13	19980	-44.89	20240118	9400	17.13	20240417	59500	-81.50	20231201	9400	17.13	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
149	20240705	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	-20	5	-0.18	252940430	22830	64.89	11100	11220	11000	14430	7770	11100	11079.30	0.18	2083	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	599	-6.44	22.38	06	0.42	-1721.00	495.00	59500	20231201	-81.38	9400	20240417	17.87	19980	-44.54	20240118	9400	17.87	20240417	59500	-81.38	20231201	9400	17.87	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
150	20240705	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-10	5	-0.09	204443740	18458	52.46	11100	11220	11000	14430	7770	11100	11076.16	0.18	1983	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	599	-6.44	22.40	06	0.34	-1721.00	495.00	59500	20231201	-81.36	9400	20240417	17.98	19980	-44.49	20240118	9400	17.98	20240417	59500	-81.36	20231201	9400	17.98	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
151	20240705	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	-20	5	-0.18	176738380	15968	45.39	11100	11220	11000	14430	7770	11100	11068.29	0.18	560	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	599	-6.44	22.38	06	0.30	-1721.00	495.00	59500	20231201	-81.38	9400	20240417	17.87	19980	-44.54	20240118	9400	17.87	20240417	59500	-81.38	20231201	9400	17.87	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
152	20240705	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	0	3	0.00	127438170	11511	32.72	11100	11220	11000	14430	7770	11100	11070.99	0.18	1463	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	600	-6.45	22.42	06	0.21	-1721.00	495.00	59500	20231201	-81.34	9400	20240417	18.09	19980	-44.44	20240118	9400	18.09	20240417	59500	-81.34	20231201	9400	18.09	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
153	20240705	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	30	2	0.27	29463460	2647	7.52	11100	11220	11030	14430	7770	11100	11130.89	0.18	-379	11766	11432	11266	10932	10766	11350	10850	27	3330	500	6880	10	1	5404980	602	-6.47	22.48	06	0.05	-1721.00	495.00	59500	20231201	-81.29	9400	20240417	18.40	19980	-44.29	20240118	9400	18.40	20240417	59500	-81.29	20231201	9400	18.40	20240417	1.46	N	355690	500	27 억	9841	N	N	N	N
154	20240704	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	-280	5	-2.46	387895140	34571	49.67	11250	11600	11100	14790	7970	11380	11220.61	0.16	988	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	600	-6.45	22.42	06	0.64	-1721.00	495.00	59500	20231201	-81.34	9400	20240417	18.09	19980	-44.44	20240118	9400	18.09	20240417	59500	-81.34	20231201	9400	18.09	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
155	20240704	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11250	-130	5	-1.14	342931690	30530	43.86	11250	11600	11120	14790	7970	11380	11232.61	0.16	1032	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	608	-6.54	22.73	06	0.56	-1721.00	495.00	59500	20231201	-81.09	9400	20240417	19.68	19980	-43.69	20240118	9400	19.68	20240417	59500	-81.09	20231201	9400	19.68	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
156	20240704	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	-180	5	-1.58	310199080	27612	39.67	11250	11600	11120	14790	7970	11380	11234.21	0.16	929	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	605	-6.51	22.63	06	0.51	-1721.00	495.00	59500	20231201	-81.18	9400	20240417	19.15	19980	-43.94	20240118	9400	19.15	20240417	59500	-81.18	20231201	9400	19.15	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
157	20240704	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-200	5	-1.76	297249020	26453	38.00	11250	11600	11120	14790	7970	11380	11236.87	0.16	928	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	604	-6.50	22.59	06	0.49	-1721.00	495.00	59500	20231201	-81.21	9400	20240417	18.94	19980	-44.04	20240118	9400	18.94	20240417	59500	-81.21	20231201	9400	18.94	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
158	20240704	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	-210	5	-1.85	268301390	23867	34.29	11250	11600	11120	14790	7970	11380	11241.52	0.16	1343	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	604	-6.49	22.57	06	0.44	-1721.00	495.00	59500	20231201	-81.23	9400	20240417	18.83	19980	-44.09	20240118	9400	18.83	20240417	59500	-81.23	20231201	9400	18.83	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
159	20240704	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11150	-230	5	-2.02	236739180	21040	30.23	11250	11600	11120	14790	7970	11380	11251.86	0.16	1503	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	603	-6.48	22.53	06	0.39	-1721.00	495.00	59500	20231201	-81.26	9400	20240417	18.62	19980	-44.19	20240118	9400	18.62	20240417	59500	-81.26	20231201	9400	18.62	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
160	20240704	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	-10	5	-0.09	130309430	11532	16.57	11250	11600	11120	14790	7970	11380	11299.80	0.16	708	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	615	-6.61	22.97	06	0.21	-1721.00	495.00	59500	20231201	-80.89	9400	20240417	20.96	19980	-43.09	20240118	9400	20.96	20240417	59500	-80.89	20231201	9400	20.96	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
161	20240704	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	110	2	0.97	38537590	3399	4.88	11250	11600	11150	14790	7970	11380	11337.91	0.16	-53	12313	11846	11573	11106	10833	11710	10970	27	3410	500	7050	10	1	5404980	621	-6.68	23.21	06	0.06	-1721.00	495.00	59500	20231201	-80.69	9400	20240417	22.23	19980	-42.49	20240118	9400	22.23	20240417	59500	-80.69	20231201	9400	22.23	20240417	1.51	N	355690	500	27 억	8853	N	N	N	N
162	20240703	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-470	5	-3.97	793320820	68815	56.30	11980	12040	11300	15400	8300	11850	11528.44	0.23	-3079	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	614	-6.61	22.99	06	1.28	-1721.00	495.00	59500	20231201	-80.87	9400	20240417	21.06	19980	-43.04	20240118	9400	21.06	20240417	59500	-80.87	20231201	9400	21.06	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
163	20240703	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11410	-440	5	-3.71	767023570	66498	54.41	11980	12040	11300	15400	8300	11850	11534.54	0.23	-2599	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	616	-6.63	23.05	06	1.23	-1721.00	495.00	59500	20231201	-80.82	9400	20240417	21.38	19980	-42.89	20240118	9400	21.38	20240417	59500	-80.82	20231201	9400	21.38	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
164	20240703	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	-480	5	-4.05	677958750	58653	47.99	11980	12040	11320	15400	8300	11850	11558.81	0.23	-906	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	614	-6.61	22.97	06	1.09	-1721.00	495.00	59500	20231201	-80.89	9400	20240417	20.96	19980	-43.09	20240118	9400	20.96	20240417	59500	-80.89	20231201	9400	20.96	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
165	20240703	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	-450	5	-3.80	617005070	53289	43.60	11980	12040	11350	15400	8300	11850	11578.47	0.23	1022	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	615	-6.62	23.03	06	0.99	-1721.00	495.00	59500	20231201	-80.84	9400	20240417	21.28	19980	-42.94	20240118	9400	21.28	20240417	59500	-80.84	20231201	9400	21.28	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
166	20240703	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	-290	5	-2.45	372808830	32074	26.24	11980	12040	11470	15400	8300	11850	11623.40	0.23	282	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	624	-6.72	23.35	06	0.59	-1721.00	495.00	59500	20231201	-80.57	9400	20240417	22.98	19980	-42.14	20240118	9400	22.98	20240417	59500	-80.57	20231201	9400	22.98	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
167	20240703	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-320	5	-2.70	355693590	30588	25.03	11980	12040	11470	15400	8300	11850	11628.53	0.23	427	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	622	-6.70	23.29	06	0.57	-1721.00	495.00	59500	20231201	-80.62	9400	20240417	22.66	19980	-42.29	20240118	9400	22.66	20240417	59500	-80.62	20231201	9400	22.66	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
168	20240703	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	-270	5	-2.28	194999230	16623	13.60	11980	12040	11470	15400	8300	11850	11730.69	0.23	-4563	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	625	-6.73	23.39	06	0.31	-1721.00	495.00	59500	20231201	-80.54	9400	20240417	23.19	19980	-42.04	20240118	9400	23.19	20240417	59500	-80.54	20231201	9400	23.19	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
169	20240703	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	10	2	0.08	27015030	2283	1.87	11980	11980	11810	15400	8300	11850	11833.13	0.23	590	12843	12346	11973	11476	11103	12160	11290	27	3550	500	7340	10	1	5397220	640	-6.89	23.96	06	0.04	-1721.00	495.00	59500	20231201	-80.07	9400	20240417	26.17	19980	-40.64	20240118	9400	26.17	20240417	59500	-80.07	20231201	9400	26.17	20240417	1.62	N	355690	500	26 억	12195	N	N	N	N
170	20240702	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	-750	5	-5.95	1457014280	122075	60.00	12470	12470	11600	16380	8820	12600	11935.40	0.52	-17050	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	640	-6.89	23.94	06	2.26	-1721.00	495.00	59500	20231201	-80.08	9400	20240417	26.06	19980	-40.69	20240118	9400	26.06	20240417	59500	-80.08	20231201	9400	26.06	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
171	20240702	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11990	-610	5	-4.84	1425100610	119395	58.68	12470	12470	11600	16380	8820	12600	11936.02	0.52	-16518	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	647	-6.97	24.22	06	2.21	-1721.00	495.00	59500	20231201	-79.85	9400	20240417	27.55	19980	-39.99	20240118	9400	27.55	20240417	59500	-79.85	20231201	9400	27.55	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
172	20240702	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	-930	5	-7.38	1205082270	100798	49.54	12470	12470	11600	16380	8820	12600	11955.42	0.52	-21708	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	630	-6.78	23.58	06	1.87	-1721.00	495.00	59500	20231201	-80.39	9400	20240417	24.15	19980	-41.59	20240118	9400	24.15	20240417	59500	-80.39	20231201	9400	24.15	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
173	20240702	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	-780	5	-6.19	1016992670	84733	41.65	12470	12470	11820	16380	8820	12600	12002.32	0.52	-21267	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	638	-6.87	23.88	06	1.57	-1721.00	495.00	59500	20231201	-80.13	9400	20240417	25.74	19980	-40.84	20240118	9400	25.74	20240417	59500	-80.13	20231201	9400	25.74	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
174	20240702	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	-710	5	-5.63	847074680	70398	34.60	12470	12470	11850	16380	8820	12600	12032.65	0.52	-13303	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	642	-6.91	24.02	06	1.30	-1721.00	495.00	59500	20231201	-80.02	9400	20240417	26.49	19980	-40.49	20240118	9400	26.49	20240417	59500	-80.02	20231201	9400	26.49	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
175	20240702	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-640	5	-5.08	700862270	58140	28.58	12470	12470	11850	16380	8820	12600	12054.73	0.52	-4811	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	646	-6.95	24.16	06	1.08	-1721.00	495.00	59500	20231201	-79.90	9400	20240417	27.23	19980	-40.14	20240118	9400	27.23	20240417	59500	-79.90	20231201	9400	27.23	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
176	20240702	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	-700	5	-5.56	549347360	45500	22.36	12470	12470	11850	16380	8820	12600	12073.57	0.52	279	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	642	-6.91	24.04	06	0.84	-1721.00	495.00	59500	20231201	-80.00	9400	20240417	26.60	19980	-40.44	20240118	9400	26.60	20240417	59500	-80.00	20231201	9400	26.60	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
177	20240702	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12190	-410	5	-3.25	97321720	7902	3.88	12470	12470	12110	16380	8820	12600	12316.09	0.52	-1151	13920	13260	12740	12080	11560	13590	12410	27	3780	500	7810	10	1	5397220	658	-7.08	24.63	06	0.15	-1721.00	495.00	59500	20231201	-79.51	9400	20240417	29.68	19980	-38.99	20240118	9400	29.68	20240417	59500	-79.51	20231201	9400	29.68	20240417	1.67	N	355690	500	26 억	28236	N	N	N	N
178	20240701	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12600	430	2	3.53	2563952940	203430	268.29	12330	13400	12220	15820	8520	12170	12603.61	0.49	2983	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	680	-7.32	25.45	06	3.77	-1721.00	495.00	59500	20231201	-78.82	9400	20240417	34.04	19980	-36.94	20240118	9400	34.04	20240417	59500	-78.82	20231201	9400	34.04	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
179	20240701	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	320	2	2.63	2476518350	196470	259.11	12330	13400	12220	15820	8520	12170	12605.07	0.49	3936	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	674	-7.26	25.23	06	3.64	-1721.00	495.00	59500	20231201	-79.01	9400	20240417	32.87	19980	-37.49	20240118	9400	32.87	20240417	59500	-79.01	20231201	9400	32.87	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
180	20240701	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	370	2	3.04	2326596030	184484	243.31	12330	13400	12220	15820	8520	12170	12611.37	0.49	6396	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	677	-7.29	25.33	06	3.42	-1721.00	495.00	59500	20231201	-78.92	9400	20240417	33.40	19980	-37.24	20240118	9400	33.40	20240417	59500	-78.92	20231201	9400	33.40	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
181	20240701	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12280	110	2	0.90	2105072840	166706	219.86	12330	13400	12220	15820	8520	12170	12627.46	0.49	6955	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	663	-7.14	24.81	06	3.09	-1721.00	495.00	59500	20231201	-79.36	9400	20240417	30.64	19980	-38.54	20240118	9400	30.64	20240417	59500	-79.36	20231201	9400	30.64	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
182	20240701	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12370	200	2	1.64	2011412340	159089	209.81	12330	13400	12220	15820	8520	12170	12643.31	0.49	9772	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	668	-7.19	24.99	06	2.95	-1721.00	495.00	59500	20231201	-79.21	9400	20240417	31.60	19980	-38.09	20240118	9400	31.60	20240417	59500	-79.21	20231201	9400	31.60	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
183	20240701	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12530	360	2	2.96	1512461670	118657	156.49	12330	13400	12310	15820	8520	12170	12746.50	0.49	5765	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	676	-7.28	25.31	06	2.20	-1721.00	495.00	59500	20231201	-78.94	9400	20240417	33.30	19980	-37.29	20240118	9400	33.30	20240417	59500	-78.94	20231201	9400	33.30	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
184	20240701	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12680	510	2	4.19	465761710	36927	48.70	12330	12840	12310	15820	8520	12170	12613.04	0.49	9297	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	684	-7.37	25.62	06	0.68	-1721.00	495.00	59500	20231201	-78.69	9400	20240417	34.89	19980	-36.54	20240118	9400	34.89	20240417	59500	-78.69	20231201	9400	34.89	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N
185	20240701	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	320	2	2.63	113980400	9172	12.10	12330	12590	12310	15820	8520	12170	12427.00	0.49	2449	12750	12460	12150	11860	11550	12305	11705	27	3650	500	7540	10	1	5397220	674	-7.26	25.23	06	0.17	-1721.00	495.00	59500	20231201	-79.01	9400	20240417	32.87	19980	-37.49	20240118	9400	32.87	20240417	59500	-79.01	20231201	9400	32.87	20240417	1.86	N	355690	500	26 억	26406	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History