KissMeData/079960/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	230	2	1.24	380488780	20453	55.92	18500	18830	18420	24050	12950	18500	18603.08	6.62	1028	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1472	3.13	0.45	12	0.26	5975.00	41506.00	25300	20230824	-25.97	17500	20231020	7.03	22850	-18.03	20240401	17780	5.34	20240118	25300	-25.97	20230824	17500	7.03	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
3	20240731	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	250	2	1.35	326116480	17550	47.98	18500	18830	18420	24050	12950	18500	18582.14	6.62	1548	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1474	3.14	0.45	12	0.22	5975.00	41506.00	25300	20230824	-25.89	17500	20231020	7.14	22850	-17.94	20240401	17780	5.46	20240118	25300	-25.89	20230824	17500	7.14	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
4	20240731	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	60	2	0.32	171234170	9255	25.30	18500	18670	18420	24050	12950	18500	18501.80	6.62	-456	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1459	3.11	0.45	12	0.12	5975.00	41506.00	25300	20230824	-26.64	17500	20231020	6.06	22850	-18.77	20240401	17780	4.39	20240118	25300	-26.64	20230824	17500	6.06	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
5	20240731	130704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	50	2	0.27	116093750	6276	17.16	18500	18670	18420	24050	12950	18500	18498.05	6.62	-169	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1458	3.10	0.45	12	0.08	5975.00	41506.00	25300	20230824	-26.68	17500	20231020	6.00	22850	-18.82	20240401	17780	4.33	20240118	25300	-26.68	20230824	17500	6.00	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
6	20240731	120705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18540	40	2	0.22	113090280	6114	16.72	18500	18670	18420	24050	12950	18500	18496.94	6.62	-162	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1457	3.10	0.45	12	0.08	5975.00	41506.00	25300	20230824	-26.72	17500	20231020	5.94	22850	-18.86	20240401	17780	4.27	20240118	25300	-26.72	20230824	17500	5.94	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
7	20240731	110705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18540	40	2	0.22	110105680	5953	16.28	18500	18670	18420	24050	12950	18500	18495.83	6.62	-87	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1457	3.10	0.45	12	0.08	5975.00	41506.00	25300	20230824	-26.72	17500	20231020	5.94	22850	-18.86	20240401	17780	4.27	20240118	25300	-26.72	20230824	17500	5.94	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
8	20240731	100703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	60	2	0.32	63210240	3419	9.35	18500	18670	18420	24050	12950	18500	18487.93	6.62	117	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1459	3.11	0.45	12	0.04	5975.00	41506.00	25300	20230824	-26.64	17500	20231020	6.06	22850	-18.77	20240401	17780	4.39	20240118	25300	-26.64	20230824	17500	6.06	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
9	20240731	090659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	-40	5	-0.22	6175450	334	0.91	18500	18600	18460	24050	12950	18500	18489.37	6.62	-124	19100	18800	18630	18330	18160	18715	18245	39	5550	500	14060	10	1	7860000	1451	3.09	0.44	12	0.00	5975.00	41506.00	25300	20230824	-27.04	17500	20231020	5.49	22850	-19.21	20240401	17780	3.82	20240118	25300	-27.04	20230824	17500	5.49	20231020	2.68	N	079960	500	39 억	520239	N	N	0	N	N
10	20240730	160646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	-380	5	-2.01	677061680	36469	283.87	18880	18930	18460	24500	13220	18880	18565.49	6.68	-4726	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1454	3.10	0.45	12	0.46	5975.00	41506.00	25300	20230824	-26.88	17500	20231020	5.71	22850	-19.04	20240401	17780	4.05	20240118	25300	-26.88	20230824	17500	5.71	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
11	20240730	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-290	5	-1.54	661732070	35641	277.43	18880	18930	18460	24500	13220	18880	18566.60	6.68	-4497	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1461	3.11	0.45	12	0.45	5975.00	41506.00	25300	20230824	-26.52	17500	20231020	6.23	22850	-18.64	20240401	17780	4.56	20240118	25300	-26.52	20230824	17500	6.23	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
12	20240730	140649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-280	5	-1.48	578192010	31128	242.30	18880	18930	18480	24500	13220	18880	18574.66	6.68	-4616	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1462	3.11	0.45	12	0.40	5975.00	41506.00	25300	20230824	-26.48	17500	20231020	6.29	22850	-18.60	20240401	17780	4.61	20240118	25300	-26.48	20230824	17500	6.29	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
13	20240730	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	-320	5	-1.69	565103320	30424	236.82	18880	18930	18480	24500	13220	18880	18574.26	6.68	-4614	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1459	3.11	0.45	12	0.39	5975.00	41506.00	25300	20230824	-26.64	17500	20231020	6.06	22850	-18.77	20240401	17780	4.39	20240118	25300	-26.64	20230824	17500	6.06	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
14	20240730	120649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	-360	5	-1.91	521588390	28075	218.53	18880	18930	18480	24500	13220	18880	18578.39	6.68	-4870	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1456	3.10	0.45	12	0.36	5975.00	41506.00	25300	20230824	-26.80	17500	20231020	5.83	22850	-18.95	20240401	17780	4.16	20240118	25300	-26.80	20230824	17500	5.83	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
15	20240730	110655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-180	5	-0.95	81739190	4359	33.93	18880	18930	18670	24500	13220	18880	18751.82	6.68	-2866	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1470	3.13	0.45	12	0.06	5975.00	41506.00	25300	20230824	-26.09	17500	20231020	6.86	22850	-18.16	20240401	17780	5.17	20240118	25300	-26.09	20230824	17500	6.86	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
16	20240730	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	-160	5	-0.85	51877440	2766	21.53	18880	18930	18670	24500	13220	18880	18755.40	6.68	-2297	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1471	3.13	0.45	12	0.04	5975.00	41506.00	25300	20230824	-26.01	17500	20231020	6.97	22850	-18.07	20240401	17780	5.29	20240118	25300	-26.01	20230824	17500	6.97	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
17	20240730	090658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	50	2	0.26	3681650	195	1.52	18880	18930	18880	24500	13220	18880	18880.26	6.68	-188	19120	19000	18870	18750	18620	19060	18810	39	5620	500	14340	10	1	7860000	1488	3.17	0.46	12	0.00	5975.00	41506.00	25300	20230824	-25.18	17500	20231020	8.17	22850	-17.16	20240401	17780	6.47	20240118	25300	-25.18	20230824	17500	8.17	20231020	2.69	N	079960	500	39 억	525024	N	N	0	N	N
18	20240729	160646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	30	2	0.16	238301750	12640	35.79	18800	18990	18740	24500	13200	18850	18852.98	6.68	178	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1484	3.16	0.45	12	0.16	5975.00	41506.00	25300	20230824	-25.38	17500	20231020	7.89	22850	-17.37	20240401	17780	6.19	20240118	25300	-25.38	20230824	17500	7.89	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
19	20240729	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	30	2	0.16	146043630	7734	21.90	18800	18990	18800	24500	13200	18850	18883.32	6.68	451	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1484	3.16	0.45	12	0.10	5975.00	41506.00	25300	20230824	-25.38	17500	20231020	7.89	22850	-17.37	20240401	17780	6.19	20240118	25300	-25.38	20230824	17500	7.89	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
20	20240729	140659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	60	2	0.32	126592160	6703	18.98	18800	18990	18800	24500	13200	18850	18885.90	6.68	570	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1486	3.16	0.46	12	0.09	5975.00	41506.00	25300	20230824	-25.26	17500	20231020	8.06	22850	-17.24	20240401	17780	6.36	20240118	25300	-25.26	20230824	17500	8.06	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
21	20240729	130700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	40	2	0.21	95984290	5083	14.39	18800	18990	18800	24500	13200	18850	18883.39	6.68	-12	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1485	3.16	0.46	12	0.06	5975.00	41506.00	25300	20230824	-25.34	17500	20231020	7.94	22850	-17.33	20240401	17780	6.24	20240118	25300	-25.34	20230824	17500	7.94	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
22	20240729	120654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	60	2	0.32	91489150	4845	13.72	18800	18990	18800	24500	13200	18850	18883.21	6.68	-1	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1486	3.16	0.46	12	0.06	5975.00	41506.00	25300	20230824	-25.26	17500	20231020	8.06	22850	-17.24	20240401	17780	6.36	20240118	25300	-25.26	20230824	17500	8.06	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
23	20240729	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	120	2	0.64	90429670	4789	13.56	18800	18990	18800	24500	13200	18850	18882.79	6.68	2	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1491	3.17	0.46	12	0.06	5975.00	41506.00	25300	20230824	-25.02	17500	20231020	8.40	22850	-16.98	20240401	17780	6.69	20240118	25300	-25.02	20230824	17500	8.40	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
24	20240729	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	70	2	0.37	74001320	3923	11.11	18800	18990	18800	24500	13200	18850	18863.45	6.68	304	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1487	3.17	0.46	12	0.05	5975.00	41506.00	25300	20230824	-25.22	17500	20231020	8.11	22850	-17.20	20240401	17780	6.41	20240118	25300	-25.22	20230824	17500	8.11	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
25	20240729	090647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	140	2	0.74	19467880	1035	2.93	18800	18990	18800	24500	13200	18850	18809.55	6.68	32	19336	19092	18956	18712	18576	19025	18645	39	5650	500	14320	10	1	7860000	1493	3.18	0.46	12	0.01	5975.00	41506.00	25300	20230824	-24.94	17500	20231020	8.51	22850	-16.89	20240401	17780	6.81	20240118	25300	-24.94	20230824	17500	8.51	20231020	2.66	N	079960	500	39 억	524844	N	N	0	N	N
26	20240726	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-130	5	-0.68	666817030	35152	106.00	18950	19200	18820	24650	13290	18980	18969.61	6.68	168	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1482	3.15	0.45	12	0.45	5975.00	41506.00	25300	20230824	-25.49	17500	20231020	7.71	22850	-17.51	20240401	17780	6.02	20240118	25300	-25.49	20230824	17500	7.71	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
27	20240726	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-10	5	-0.05	624058390	32887	99.17	18950	19200	18820	24650	13290	18980	18975.84	6.68	7	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1491	3.17	0.46	12	0.42	5975.00	41506.00	25300	20230824	-25.02	17500	20231020	8.40	22850	-16.98	20240401	17780	6.69	20240118	25300	-25.02	20230824	17500	8.40	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
28	20240726	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19080	100	2	0.53	351990140	18613	56.13	18950	19080	18820	24650	13290	18980	18910.98	6.68	-3467	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1500	3.19	0.46	12	0.24	5975.00	41506.00	25300	20230824	-24.58	17500	20231020	9.03	22850	-16.50	20240401	17780	7.31	20240118	25300	-24.58	20230824	17500	9.03	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
29	20240726	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-80	5	-0.42	231495590	12245	36.93	18950	18990	18820	24650	13290	18980	18905.32	6.68	-4313	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1486	3.16	0.46	12	0.16	5975.00	41506.00	25300	20230824	-25.30	17500	20231020	8.00	22850	-17.29	20240401	17780	6.30	20240118	25300	-25.30	20230824	17500	8.00	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
30	20240726	120649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-90	5	-0.47	169064290	8937	26.95	18950	18990	18850	24650	13290	18980	18917.34	6.68	-4165	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1485	3.16	0.46	12	0.11	5975.00	41506.00	25300	20230824	-25.34	17500	20231020	7.94	22850	-17.33	20240401	17780	6.24	20240118	25300	-25.34	20230824	17500	7.94	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
31	20240726	110647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-30	5	-0.16	151748220	8021	24.19	18950	18990	18850	24650	13290	18980	18918.87	6.68	-4152	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1489	3.17	0.46	12	0.10	5975.00	41506.00	25300	20230824	-25.10	17500	20231020	8.29	22850	-17.07	20240401	17780	6.58	20240118	25300	-25.10	20230824	17500	8.29	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
32	20240726	100646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-90	5	-0.47	104183260	5506	16.60	18950	18990	18850	24650	13290	18980	18921.77	6.68	-3118	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1485	3.16	0.46	12	0.07	5975.00	41506.00	25300	20230824	-25.34	17500	20231020	7.94	22850	-17.33	20240401	17780	6.24	20240118	25300	-25.34	20230824	17500	7.94	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
33	20240726	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	10	2	0.05	25486440	1346	4.06	18950	18990	18900	24650	13290	18980	18934.95	6.68	629	19386	19182	18996	18792	18606	19175	18785	39	5670	500	14420	10	1	7860000	1493	3.18	0.46	12	0.02	5975.00	41506.00	25300	20230824	-24.94	17500	20231020	8.51	22850	-16.89	20240401	17780	6.81	20240118	25300	-24.94	20230824	17500	8.51	20231020	2.72	N	079960	500	39 억	524692	N	N	0	N	N
34	20240725	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	-20	5	-0.11	629276660	33161	113.31	18980	19200	18810	24700	13300	19000	18976.23	6.68	-193	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1492	3.18	0.46	12	0.42	5975.00	41506.00	25300	20230824	-24.98	17500	20231020	8.46	22850	-16.94	20240401	17780	6.75	20240118	25300	-24.98	20230824	17500	8.46	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
35	20240725	150651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-140	5	-0.74	570392090	30053	102.69	18980	19200	18810	24700	13300	19000	18979.37	6.68	263	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1482	3.16	0.45	12	0.38	5975.00	41506.00	25300	20230824	-25.45	17500	20231020	7.77	22850	-17.46	20240401	17780	6.07	20240118	25300	-25.45	20230824	17500	7.77	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
36	20240725	140650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-100	5	-0.53	498608040	26249	89.69	18980	19200	18850	24700	13300	19000	18995.27	6.68	588	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1486	3.16	0.46	12	0.33	5975.00	41506.00	25300	20230824	-25.30	17500	20231020	8.00	22850	-17.29	20240401	17780	6.30	20240118	25300	-25.30	20230824	17500	8.00	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
37	20240725	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	60	2	0.32	400899230	21084	72.04	18980	19200	18850	24700	13300	19000	19014.55	6.68	-1870	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1498	3.19	0.46	12	0.27	5975.00	41506.00	25300	20230824	-24.66	17500	20231020	8.91	22850	-16.59	20240401	17780	7.20	20240118	25300	-24.66	20230824	17500	8.91	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
38	20240725	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	20	2	0.11	391000190	20564	70.26	18980	19200	18850	24700	13300	19000	19013.99	6.68	-1627	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1495	3.18	0.46	12	0.26	5975.00	41506.00	25300	20230824	-24.82	17500	20231020	8.69	22850	-16.76	20240401	17780	6.97	20240118	25300	-24.82	20230824	17500	8.69	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
39	20240725	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-90	5	-0.47	317088280	16655	56.91	18980	19200	18880	24700	13300	19000	19039.20	6.68	-1546	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1486	3.16	0.46	12	0.21	5975.00	41506.00	25300	20230824	-25.26	17500	20231020	8.06	22850	-17.24	20240401	17780	6.36	20240118	25300	-25.26	20230824	17500	8.06	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
40	20240725	100642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	10	2	0.05	235201380	12333	42.14	18980	19200	18880	24700	13300	19000	19072.32	6.68	-464	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1494	3.18	0.46	12	0.16	5975.00	41506.00	25300	20230824	-24.86	17500	20231020	8.63	22850	-16.81	20240401	17780	6.92	20240118	25300	-24.86	20230824	17500	8.63	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
41	20240725	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	0	3	0.00	22367880	1179	4.03	18980	19000	18880	24700	13300	19000	18964.62	6.68	-17	19313	19156	19023	18866	18733	19090	18800	39	5700	500	14440	10	1	7860000	1493	3.18	0.46	12	0.02	5975.00	41506.00	25300	20230824	-24.90	17500	20231020	8.57	22850	-16.85	20240401	17780	6.86	20240118	25300	-24.90	20230824	17500	8.57	20231020	2.70	N	079960	500	39 억	525347	N	N	0	N	N
42	20240724	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-190	5	-0.99	549044140	28860	183.11	19180	19180	18890	24900	13440	19190	19024.94	6.70	-1525	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1493	3.18	0.46	12	0.37	5975.00	41506.00	25300	20230824	-24.90	17500	20231020	8.57	22850	-16.85	20240401	17780	6.86	20240118	25300	-24.90	20230824	17500	8.57	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
43	20240724	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-160	5	-0.83	478576670	25152	159.58	19180	19180	18890	24900	13440	19190	19027.38	6.70	-748	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1496	3.18	0.46	12	0.32	5975.00	41506.00	25300	20230824	-24.78	17500	20231020	8.74	22850	-16.72	20240401	17780	7.03	20240118	25300	-24.78	20230824	17500	8.74	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
44	20240724	140643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-150	5	-0.78	340190830	17857	113.30	19180	19180	18960	24900	13440	19190	19050.84	6.70	-657	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1497	3.19	0.46	12	0.23	5975.00	41506.00	25300	20230824	-24.74	17500	20231020	8.80	22850	-16.67	20240401	17780	7.09	20240118	25300	-24.74	20230824	17500	8.80	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
45	20240724	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-150	5	-0.78	274623730	14409	91.42	19180	19180	18990	24900	13440	19190	19059.18	6.70	-198	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1497	3.19	0.46	12	0.18	5975.00	41506.00	25300	20230824	-24.74	17500	20231020	8.80	22850	-16.67	20240401	17780	7.09	20240118	25300	-24.74	20230824	17500	8.80	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
46	20240724	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-120	5	-0.63	240195260	12598	79.93	19180	19180	19000	24900	13440	19190	19066.14	6.70	-85	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1499	3.19	0.46	12	0.16	5975.00	41506.00	25300	20230824	-24.62	17500	20231020	8.97	22850	-16.54	20240401	17780	7.26	20240118	25300	-24.62	20230824	17500	8.97	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
47	20240724	110646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-100	5	-0.52	227828020	11949	75.81	19180	19180	19000	24900	13440	19190	19066.70	6.70	31	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1500	3.19	0.46	12	0.15	5975.00	41506.00	25300	20230824	-24.55	17500	20231020	9.09	22850	-16.46	20240401	17780	7.37	20240118	25300	-24.55	20230824	17500	9.09	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
48	20240724	100655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	-50	5	-0.26	112650350	5901	37.44	19180	19180	19010	24900	13440	19190	19090.04	6.70	376	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1504	3.20	0.46	12	0.08	5975.00	41506.00	25300	20230824	-24.35	17500	20231020	9.37	22850	-16.24	20240401	17780	7.65	20240118	25300	-24.35	20230824	17500	9.37	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
49	20240724	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19080	-110	5	-0.57	15893030	831	5.27	19180	19180	19080	24900	13440	19190	19125.19	6.70	-186	20036	19612	19256	18832	18476	19825	19045	39	5710	500	14580	10	1	7860000	1500	3.19	0.46	12	0.01	5975.00	41506.00	25300	20230824	-24.58	17500	20231020	9.03	22850	-16.50	20240401	17780	7.31	20240118	25300	-24.58	20230824	17500	9.03	20231020	2.69	N	079960	500	39 억	526873	N	N	0	N	N
50	20240723	160634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	100	2	0.52	297899950	15543	42.13	19150	19680	18900	24800	13370	19090	19166.19	6.74	-1659	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1508	3.21	0.46	12	0.20	5975.00	41506.00	25300	20230824	-24.15	17500	20231020	9.66	22850	-16.02	20240401	17780	7.93	20240118	25300	-24.15	20230824	17500	9.66	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
51	20240723	150649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	90	2	0.47	255579770	13334	36.14	19150	19680	18900	24800	13370	19090	19167.53	6.74	-1502	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1508	3.21	0.46	12	0.17	5975.00	41506.00	25300	20230824	-24.19	17500	20231020	9.60	22850	-16.06	20240401	17780	7.87	20240118	25300	-24.19	20230824	17500	9.60	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
52	20240723	140638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	60	2	0.31	224502880	11712	31.75	19150	19680	18900	24800	13370	19090	19168.63	6.74	-1155	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1505	3.21	0.46	12	0.15	5975.00	41506.00	25300	20230824	-24.31	17500	20231020	9.43	22850	-16.19	20240401	17780	7.71	20240118	25300	-24.31	20230824	17500	9.43	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
53	20240723	130634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	40	2	0.21	213002570	11110	30.11	19150	19680	18900	24800	13370	19090	19172.16	6.74	-1228	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1504	3.20	0.46	12	0.14	5975.00	41506.00	25300	20230824	-24.39	17500	20231020	9.31	22850	-16.28	20240401	17780	7.59	20240118	25300	-24.39	20230824	17500	9.31	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
54	20240723	120639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	30	2	0.16	207211630	10807	29.29	19150	19680	18900	24800	13370	19090	19173.84	6.74	-1174	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1503	3.20	0.46	12	0.14	5975.00	41506.00	25300	20230824	-24.43	17500	20231020	9.26	22850	-16.32	20240401	17780	7.54	20240118	25300	-24.43	20230824	17500	9.26	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
55	20240723	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	70	2	0.37	191512940	9987	27.07	19150	19680	18900	24800	13370	19090	19176.23	6.74	-1184	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1506	3.21	0.46	12	0.13	5975.00	41506.00	25300	20230824	-24.27	17500	20231020	9.49	22850	-16.15	20240401	17780	7.76	20240118	25300	-24.27	20230824	17500	9.49	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
56	20240723	100639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	20	2	0.10	138643270	7240	19.62	19150	19650	18900	24800	13370	19090	19149.63	6.74	-811	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1502	3.20	0.46	12	0.09	5975.00	41506.00	25300	20230824	-24.47	17500	20231020	9.20	22850	-16.37	20240401	17780	7.48	20240118	25300	-24.47	20230824	17500	9.20	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
57	20240723	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	0	3	0.00	20125920	1052	2.85	19150	19150	18900	24800	13370	19090	19131.14	6.74	-568	19556	19322	19046	18812	18536	19185	18675	39	5710	500	14500	10	1	7860000	1500	3.19	0.46	12	0.01	5975.00	41506.00	25300	20230824	-24.55	17500	20231020	9.09	22850	-16.46	20240401	17780	7.37	20240118	25300	-24.55	20230824	17500	9.09	20231020	2.76	N	079960	500	39 억	529441	N	N	0	N	N
58	20240722	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-190	5	-0.99	697595020	36893	162.95	19280	19280	18770	25050	13500	19280	18908.35	6.76	-2135	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1500	3.19	0.46	12	0.47	5975.00	41506.00	25300	20230824	-24.55	17500	20231020	9.09	22850	-16.46	20240401	17780	7.37	20240118	25300	-24.55	20230824	17500	9.09	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
59	20240722	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-380	5	-1.97	603565400	31946	141.10	19280	19280	18770	25050	13500	19280	18893.30	6.76	-1803	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1486	3.16	0.46	12	0.41	5975.00	41506.00	25300	20230824	-25.30	17500	20231020	8.00	22850	-17.29	20240401	17780	6.30	20240118	25300	-25.30	20230824	17500	8.00	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
60	20240722	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-440	5	-2.28	527405150	27914	123.29	19280	19280	18770	25050	13500	19280	18893.93	6.76	-1811	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1481	3.15	0.45	12	0.36	5975.00	41506.00	25300	20230824	-25.53	17500	20231020	7.66	22850	-17.55	20240401	17780	5.96	20240118	25300	-25.53	20230824	17500	7.66	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
61	20240722	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	-500	5	-2.59	468224730	24771	109.41	19280	19280	18780	25050	13500	19280	18902.13	6.76	-1953	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1476	3.14	0.45	12	0.32	5975.00	41506.00	25300	20230824	-25.77	17500	20231020	7.31	22850	-17.81	20240401	17780	5.62	20240118	25300	-25.77	20230824	17500	7.31	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
62	20240722	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18810	-470	5	-2.44	422485460	22339	98.67	19280	19280	18790	25050	13500	19280	18912.46	6.76	-862	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1478	3.15	0.45	12	0.28	5975.00	41506.00	25300	20230824	-25.65	17500	20231020	7.49	22850	-17.68	20240401	17780	5.79	20240118	25300	-25.65	20230824	17500	7.49	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
63	20240722	110634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-440	5	-2.28	303738100	16029	70.80	19280	19280	18840	25050	13500	19280	18949.29	6.76	-735	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1481	3.15	0.45	12	0.20	5975.00	41506.00	25300	20230824	-25.53	17500	20231020	7.66	22850	-17.55	20240401	17780	5.96	20240118	25300	-25.53	20230824	17500	7.66	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
64	20240722	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-380	5	-1.97	195045120	10274	45.38	19280	19280	18860	25050	13500	19280	18984.34	6.76	-513	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1486	3.16	0.46	12	0.13	5975.00	41506.00	25300	20230824	-25.30	17500	20231020	8.00	22850	-17.29	20240401	17780	6.30	20240118	25300	-25.30	20230824	17500	8.00	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
65	20240722	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-80	5	-0.41	9977030	520	2.30	19280	19280	19100	25050	13500	19280	19186.60	6.76	214	19586	19432	19216	19062	18846	19510	19140	39	5770	500	14650	10	1	7860000	1509	3.21	0.46	12	0.01	5975.00	41506.00	25300	20230824	-24.11	17500	20231020	9.71	22850	-15.97	20240401	17780	7.99	20240118	25300	-24.11	20230824	17500	9.71	20231020	2.81	N	079960	500	39 억	531722	N	N	0	N	N
66	20240719	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-20	5	-0.10	433006820	22617	81.46	19180	19370	19000	25050	13510	19300	19144.71	6.77	168	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1515	3.23	0.46	12	0.29	5975.00	41506.00	25300	20230824	-23.79	17500	20231020	10.17	22850	-15.62	20240401	17780	8.44	20240118	25300	-23.79	20230824	17500	10.17	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
67	20240719	150628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-100	5	-0.52	401062570	20958	75.49	19180	19370	19000	25050	13510	19300	19136.49	6.77	629	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1509	3.21	0.46	12	0.27	5975.00	41506.00	25300	20230824	-24.11	17500	20231020	9.71	22850	-15.97	20240401	17780	7.99	20240118	25300	-24.11	20230824	17500	9.71	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
68	20240719	140632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	-200	5	-1.04	322733170	16854	60.71	19180	19370	19000	25050	13510	19300	19148.76	6.77	390	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1501	3.20	0.46	12	0.21	5975.00	41506.00	25300	20230824	-24.51	17500	20231020	9.14	22850	-16.41	20240401	17780	7.42	20240118	25300	-24.51	20230824	17500	9.14	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
69	20240719	130623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	-120	5	-0.62	299399020	15634	56.31	19180	19370	19000	25050	13510	19300	19150.51	6.77	391	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1508	3.21	0.46	12	0.20	5975.00	41506.00	25300	20230824	-24.19	17500	20231020	9.60	22850	-16.06	20240401	17780	7.87	20240118	25300	-24.19	20230824	17500	9.60	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
70	20240719	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-100	5	-0.52	202690300	10567	38.06	19180	19370	19140	25050	13510	19300	19181.44	6.77	494	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1509	3.21	0.46	12	0.13	5975.00	41506.00	25300	20230824	-24.11	17500	20231020	9.71	22850	-15.97	20240401	17780	7.99	20240118	25300	-24.11	20230824	17500	9.71	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
71	20240719	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	-130	5	-0.67	124055490	6462	23.28	19180	19370	19160	25050	13510	19300	19197.69	6.77	492	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1507	3.21	0.46	12	0.08	5975.00	41506.00	25300	20230824	-24.23	17500	20231020	9.54	22850	-16.11	20240401	17780	7.82	20240118	25300	-24.23	20230824	17500	9.54	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
72	20240719	100534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19360	60	2	0.31	52985890	2757	9.93	19180	19370	19180	25050	13510	19300	19218.68	6.77	30	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1522	3.24	0.47	12	0.04	5975.00	41506.00	25300	20230824	-23.48	17500	20231020	10.63	22850	-15.27	20240401	17780	8.89	20240118	25300	-23.48	20230824	17500	10.63	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
73	20240719	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	-50	5	-0.26	10801390	563	2.03	19180	19300	19180	25050	13510	19300	19185.42	6.77	115	19626	19462	19326	19162	19026	19395	19095	39	5750	500	14660	10	1	7860000	1513	3.22	0.46	12	0.01	5975.00	41506.00	25300	20230824	-23.91	17500	20231020	10.00	22850	-15.75	20240401	17780	8.27	20240118	25300	-23.91	20230824	17500	10.00	20231020	2.86	N	079960	500	39 억	532197	N	N	0	N	N
74	20240718	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	-190	5	-0.97	534327100	27741	124.23	19470	19490	19190	25300	13650	19490	19261.26	6.82	-3929	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1517	3.23	0.46	12	0.35	5975.00	41506.00	25300	20230824	-23.72	17500	20231020	10.29	22850	-15.54	20240401	17780	8.55	20240118	25300	-23.72	20230824	17500	10.29	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
75	20240718	150624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-270	5	-1.39	419404160	21773	97.50	19470	19490	19200	25300	13650	19490	19262.58	6.82	-3491	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1511	3.22	0.46	12	0.28	5975.00	41506.00	25300	20230824	-24.03	17500	20231020	9.83	22850	-15.89	20240401	17780	8.10	20240118	25300	-24.03	20230824	17500	9.83	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
76	20240718	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19270	-220	5	-1.13	368937340	19148	85.75	19470	19490	19200	25300	13650	19490	19267.67	6.82	-3480	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1515	3.23	0.46	12	0.24	5975.00	41506.00	25300	20230824	-23.83	17500	20231020	10.11	22850	-15.67	20240401	17780	8.38	20240118	25300	-23.83	20230824	17500	10.11	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
77	20240718	130620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19290	-200	5	-1.03	320578990	16635	74.49	19470	19490	19200	25300	13650	19490	19271.35	6.82	-2770	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1516	3.23	0.46	12	0.21	5975.00	41506.00	25300	20230824	-23.75	17500	20231020	10.23	22850	-15.58	20240401	17780	8.49	20240118	25300	-23.75	20230824	17500	10.23	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
78	20240718	120621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19310	-180	5	-0.92	295156920	15315	68.58	19470	19490	19200	25300	13650	19490	19272.41	6.82	-2749	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1518	3.23	0.47	12	0.19	5975.00	41506.00	25300	20230824	-23.68	17500	20231020	10.34	22850	-15.49	20240401	17780	8.61	20240118	25300	-23.68	20230824	17500	10.34	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
79	20240718	110623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19290	-200	5	-1.03	143873650	7455	33.38	19470	19490	19220	25300	13650	19490	19298.95	6.82	-1849	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1516	3.23	0.46	12	0.09	5975.00	41506.00	25300	20230824	-23.75	17500	20231020	10.23	22850	-15.58	20240401	17780	8.49	20240118	25300	-23.75	20230824	17500	10.23	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
80	20240718	100626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-160	5	-0.82	118126630	6119	27.40	19470	19490	19220	25300	13650	19490	19304.89	6.82	-1400	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1519	3.24	0.47	12	0.08	5975.00	41506.00	25300	20230824	-23.60	17500	20231020	10.46	22850	-15.40	20240401	17780	8.72	20240118	25300	-23.60	20230824	17500	10.46	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
81	20240718	090625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	-230	5	-1.18	74358690	3851	17.25	19470	19470	19220	25300	13650	19490	19308.93	6.82	-465	19796	19642	19466	19312	19136	19555	19225	39	5810	500	14810	10	1	7860000	1514	3.22	0.46	12	0.05	5975.00	41506.00	25300	20230824	-23.87	17500	20231020	10.06	22850	-15.71	20240401	17780	8.32	20240118	25300	-23.87	20230824	17500	10.06	20231020	2.87	N	079960	500	39 억	536344	N	N	0	N	N
82	20240717	160651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19490	-50	5	-0.26	433588630	22316	74.66	19540	19620	19290	25400	13680	19540	19429.50	6.85	-1704	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1532	3.26	0.47	12	0.28	5975.00	41506.00	25300	20230824	-22.96	17500	20231020	11.37	22850	-14.70	20240401	17780	9.62	20240118	25300	-22.96	20230824	17500	11.37	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
83	20240717	150655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-60	5	-0.31	365387290	18816	62.95	19540	19620	19290	25400	13680	19540	19418.97	6.85	-1096	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1531	3.26	0.47	12	0.24	5975.00	41506.00	25300	20230824	-23.00	17500	20231020	11.31	22850	-14.75	20240401	17780	9.56	20240118	25300	-23.00	20230824	17500	11.31	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
84	20240717	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19490	-50	5	-0.26	320462810	16511	55.24	19540	19620	19290	25400	13680	19540	19409.05	6.85	-1075	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1532	3.26	0.47	12	0.21	5975.00	41506.00	25300	20230824	-22.96	17500	20231020	11.37	22850	-14.70	20240401	17780	9.62	20240118	25300	-22.96	20230824	17500	11.37	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
85	20240717	130651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19430	-110	5	-0.56	291167850	15007	50.21	19540	19620	19290	25400	13680	19540	19402.14	6.85	-598	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1527	3.25	0.47	12	0.19	5975.00	41506.00	25300	20230824	-23.20	17500	20231020	11.03	22850	-14.97	20240401	17780	9.28	20240118	25300	-23.20	20230824	17500	11.03	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
86	20240717	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-40	5	-0.20	284591660	14669	49.08	19540	19620	19290	25400	13680	19540	19400.89	6.85	-463	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1533	3.26	0.47	12	0.19	5975.00	41506.00	25300	20230824	-22.92	17500	20231020	11.43	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	17500	11.43	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
87	20240717	110651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19400	-140	5	-0.72	224132540	11569	38.71	19540	19620	19290	25400	13680	19540	19373.54	6.85	-83	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1525	3.25	0.47	12	0.15	5975.00	41506.00	25300	20230824	-23.32	17500	20231020	10.86	22850	-15.10	20240401	17780	9.11	20240118	25300	-23.32	20230824	17500	10.86	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
88	20240717	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	0	3	0.00	29504180	1512	5.06	19540	19620	19430	25400	13680	19540	19513.35	6.85	-388	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1536	3.27	0.47	12	0.02	5975.00	41506.00	25300	20230824	-22.77	17500	20231020	11.66	22850	-14.49	20240401	17780	9.90	20240118	25300	-22.77	20230824	17500	11.66	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
89	20240717	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	50	2	0.26	4435820	227	0.76	19540	19620	19490	25400	13680	19540	19541.06	6.85	-126	19726	19632	19466	19372	19206	19680	19420	39	5860	500	14850	10	1	7860000	1540	3.28	0.47	12	0.00	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.84	N	079960	500	39 억	538271	N	N	0	N	N
90	20240716	160652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-50	5	-0.26	580003520	29889	161.54	19450	19560	19300	25450	13720	19590	19403.20	6.85	-318	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1536	3.27	0.47	12	0.38	5975.00	41506.00	25300	20230824	-22.77	17500	20231020	11.66	22850	-14.49	20240401	17780	9.90	20240118	25300	-22.77	20230824	17500	11.66	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
91	20240716	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-50	5	-0.26	457391370	23593	127.51	19450	19560	19300	25450	13720	19590	19386.74	6.85	27	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1536	3.27	0.47	12	0.30	5975.00	41506.00	25300	20230824	-22.77	17500	20231020	11.66	22850	-14.49	20240401	17780	9.90	20240118	25300	-22.77	20230824	17500	11.66	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
92	20240716	140657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-60	5	-0.31	422209650	21788	117.75	19450	19560	19300	25450	13720	19590	19378.08	6.85	-192	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1535	3.27	0.47	12	0.28	5975.00	41506.00	25300	20230824	-22.81	17500	20231020	11.60	22850	-14.53	20240401	17780	9.84	20240118	25300	-22.81	20230824	17500	11.60	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
93	20240716	130657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-90	5	-0.46	415405830	21439	115.87	19450	19560	19300	25450	13720	19590	19376.18	6.85	-56	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1533	3.26	0.47	12	0.27	5975.00	41506.00	25300	20230824	-22.92	17500	20231020	11.43	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	17500	11.43	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
94	20240716	120655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-90	5	-0.46	404970620	20904	112.98	19450	19560	19300	25450	13720	19590	19372.88	6.85	2	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1533	3.26	0.47	12	0.27	5975.00	41506.00	25300	20230824	-22.92	17500	20231020	11.43	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	17500	11.43	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
95	20240716	110655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19460	-130	5	-0.66	387378460	20001	108.10	19450	19560	19300	25450	13720	19590	19367.95	6.85	70	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1530	3.26	0.47	12	0.25	5975.00	41506.00	25300	20230824	-23.08	17500	20231020	11.20	22850	-14.84	20240401	17780	9.45	20240118	25300	-23.08	20230824	17500	11.20	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
96	20240716	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19380	-210	5	-1.07	295292220	15249	82.41	19450	19560	19300	25450	13720	19590	19364.69	6.85	141	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1523	3.24	0.47	12	0.19	5975.00	41506.00	25300	20230824	-23.40	17500	20231020	10.74	22850	-15.19	20240401	17780	9.00	20240118	25300	-23.40	20230824	17500	10.74	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
97	20240716	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	-30	5	-0.15	14238940	732	3.96	19450	19560	19450	25450	13720	19590	19452.10	6.85	-37	19743	19666	19573	19496	19403	19620	19450	39	5860	500	14880	10	1	7860000	1537	3.27	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.69	17500	20231020	11.77	22850	-14.40	20240401	17780	10.01	20240118	25300	-22.69	20230824	17500	11.77	20231020	2.76	N	079960	500	39 억	538787	N	N	0	N	N
98	20240715	160645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	-60	5	-0.31	361388180	18503	48.53	19650	19650	19480	25500	13760	19650	19531.33	6.88	-1886	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1540	3.28	0.47	12	0.24	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
99	20240715	150649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	-100	5	-0.51	303194200	15531	40.74	19650	19650	19480	25500	13760	19650	19521.87	6.88	-1172	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1537	3.27	0.47	12	0.20	5975.00	41506.00	25300	20230824	-22.73	17500	20231020	11.71	22850	-14.44	20240401	17780	9.96	20240118	25300	-22.73	20230824	17500	11.71	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
100	20240715	140648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	-100	5	-0.51	280412280	14365	37.68	19650	19650	19480	25500	13760	19650	19520.52	6.88	-942	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1537	3.27	0.47	12	0.18	5975.00	41506.00	25300	20230824	-22.73	17500	20231020	11.71	22850	-14.44	20240401	17780	9.96	20240118	25300	-22.73	20230824	17500	11.71	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
101	20240715	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	-100	5	-0.51	273963300	14035	36.81	19650	19650	19480	25500	13760	19650	19520.01	6.88	-911	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1537	3.27	0.47	12	0.18	5975.00	41506.00	25300	20230824	-22.73	17500	20231020	11.71	22850	-14.44	20240401	17780	9.96	20240118	25300	-22.73	20230824	17500	11.71	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
102	20240715	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-120	5	-0.61	263840800	13517	35.45	19650	19650	19480	25500	13760	19650	19519.18	6.88	-802	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1535	3.27	0.47	12	0.17	5975.00	41506.00	25300	20230824	-22.81	17500	20231020	11.60	22850	-14.53	20240401	17780	9.84	20240118	25300	-22.81	20230824	17500	11.60	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
103	20240715	110648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-150	5	-0.76	212107650	10863	28.49	19650	19650	19480	25500	13760	19650	19525.70	6.88	-1018	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1533	3.26	0.47	12	0.14	5975.00	41506.00	25300	20230824	-22.92	17500	20231020	11.43	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	17500	11.43	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
104	20240715	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19580	-70	5	-0.36	66453760	3397	8.91	19650	19650	19520	25500	13760	19650	19562.48	6.88	-747	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1539	3.28	0.47	12	0.04	5975.00	41506.00	25300	20230824	-22.61	17500	20231020	11.89	22850	-14.31	20240401	17780	10.12	20240118	25300	-22.61	20230824	17500	11.89	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
105	20240715	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19640	-10	5	-0.05	10051690	512	1.34	19650	19650	19520	25500	13760	19650	19632.21	6.88	-46	19816	19732	19566	19482	19316	19775	19525	39	5850	500	14930	10	1	7860000	1544	3.29	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.37	17500	20231020	12.23	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	17500	12.23	20231020	2.78	N	079960	500	39 억	540808	N	N	0	N	N
106	20240712	160643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	0	3	0.00	742515290	38060	157.64	19640	19650	19400	25500	13760	19650	19508.84	6.89	-840	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1544	3.29	0.47	12	0.48	5975.00	41506.00	25300	20230824	-22.33	17500	20231020	12.29	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	17500	12.29	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
107	20240712	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	-60	5	-0.31	659260530	33819	140.08	19640	19640	19400	25500	13760	19650	19493.79	6.89	-420	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1540	3.28	0.47	12	0.43	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
108	20240712	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-120	5	-0.61	562033200	28838	119.45	19640	19640	19400	25500	13760	19650	19489.33	6.89	-359	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1535	3.27	0.47	12	0.37	5975.00	41506.00	25300	20230824	-22.81	17500	20231020	11.60	22850	-14.53	20240401	17780	9.84	20240118	25300	-22.81	20230824	17500	11.60	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
109	20240712	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	-130	5	-0.66	418832540	21469	88.92	19640	19640	19420	25500	13760	19650	19508.71	6.89	-278	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1534	3.27	0.47	12	0.27	5975.00	41506.00	25300	20230824	-22.85	17500	20231020	11.54	22850	-14.57	20240401	17780	9.79	20240118	25300	-22.85	20230824	17500	11.54	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
110	20240712	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-150	5	-0.76	400635530	20535	85.06	19640	19640	19420	25500	13760	19650	19509.89	6.89	-244	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1533	3.26	0.47	12	0.26	5975.00	41506.00	25300	20230824	-22.92	17500	20231020	11.43	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	17500	11.43	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
111	20240712	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19420	-230	5	-1.17	395308260	20262	83.92	19640	19640	19420	25500	13760	19650	19509.83	6.89	-215	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1526	3.25	0.47	12	0.26	5975.00	41506.00	25300	20230824	-23.24	17500	20231020	10.97	22850	-15.01	20240401	17780	9.22	20240118	25300	-23.24	20230824	17500	10.97	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
112	20240712	100646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-110	5	-0.56	255220030	13074	54.15	19640	19640	19490	25500	13760	19650	19521.19	6.89	-657	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1536	3.27	0.47	12	0.17	5975.00	41506.00	25300	20230824	-22.77	17500	20231020	11.66	22850	-14.49	20240401	17780	9.90	20240118	25300	-22.77	20230824	17500	11.66	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
113	20240712	090642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-120	5	-0.61	11464450	586	2.43	19640	19640	19520	25500	13760	19650	19563.91	6.89	13	19903	19776	19613	19486	19323	19695	19405	39	5850	500	14930	10	1	7860000	1535	3.27	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.81	17500	20231020	11.60	22850	-14.53	20240401	17780	9.84	20240118	25300	-22.81	20230824	17500	11.60	20231020	2.88	N	079960	500	39 억	541529	N	N	4	N	N
114	20240711	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	-20	5	-0.10	471907250	24123	107.25	19670	19740	19450	25550	13770	19670	19562.53	6.89	-391	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1544	3.29	0.47	12	0.31	5975.00	41506.00	25300	20230824	-22.33	17500	20231020	12.29	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	17500	12.29	20231020	2.85	N	079960	500	39 억	541864	N	N	4	N	N
115	20240711	150646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19580	-90	5	-0.46	410937760	21016	93.44	19670	19740	19450	25550	13770	19670	19553.57	6.89	61	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1539	3.28	0.47	12	0.27	5975.00	41506.00	25300	20230824	-22.61	17500	20231020	11.89	22850	-14.31	20240401	17780	10.12	20240118	25300	-22.61	20230824	17500	11.89	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
116	20240711	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	-70	5	-0.36	359262370	18372	81.68	19670	19740	19450	25550	13770	19670	19554.89	6.89	132	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1541	3.28	0.47	12	0.23	5975.00	41506.00	25300	20230824	-22.53	17500	20231020	12.00	22850	-14.22	20240401	17780	10.24	20240118	25300	-22.53	20230824	17500	12.00	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
117	20240711	130643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19610	-60	5	-0.31	269992930	13790	61.31	19670	19740	19500	25550	13770	19670	19578.89	6.89	68	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1541	3.28	0.47	12	0.18	5975.00	41506.00	25300	20230824	-22.49	17500	20231020	12.06	22850	-14.18	20240401	17780	10.29	20240118	25300	-22.49	20230824	17500	12.06	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
118	20240711	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-140	5	-0.71	235800930	12042	53.54	19670	19740	19500	25550	13770	19670	19581.54	6.89	69	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1535	3.27	0.47	12	0.15	5975.00	41506.00	25300	20230824	-22.81	17500	20231020	11.60	22850	-14.53	20240401	17780	9.84	20240118	25300	-22.81	20230824	17500	11.60	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
119	20240711	110641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	-70	5	-0.36	207791480	10607	47.16	19670	19740	19500	25550	13770	19670	19590.03	6.89	124	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1541	3.28	0.47	12	0.13	5975.00	41506.00	25300	20230824	-22.53	17500	20231020	12.00	22850	-14.22	20240401	17780	10.24	20240118	25300	-22.53	20230824	17500	12.00	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
120	20240711	100642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	10	2	0.05	53188970	2705	12.03	19670	19740	19600	25550	13770	19670	19663.21	6.89	-90	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1547	3.29	0.47	12	0.03	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
121	20240711	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19730	60	2	0.31	5621800	285	1.27	19670	19740	19660	25550	13770	19670	19725.61	6.89	-23	19770	19720	19640	19590	19510	19680	19550	39	5880	500	14940	10	1	7860000	1551	3.30	0.48	12	0.00	5975.00	41506.00	25300	20230824	-22.02	17500	20231020	12.74	22850	-13.65	20240401	17780	10.97	20240118	25300	-22.02	20230824	17500	12.74	20231020	2.85	N	079960	500	39 억	541864	N	N	3	N	N
122	20240710	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-10	5	-0.05	441589440	22490	32.73	19680	19690	19560	25550	13780	19680	19634.74	6.91	-945	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1546	3.29	0.47	12	0.29	5975.00	41506.00	25300	20230824	-22.25	17500	20231020	12.40	22850	-13.92	20240401	17780	10.63	20240118	25300	-22.25	20230824	17500	12.40	20231020	2.87	N	079960	500	39 억	542848	N	N	3	N	N
123	20240710	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	0	3	0.00	380181100	19367	28.18	19680	19690	19560	25550	13780	19680	19630.36	6.91	-989	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1547	3.29	0.47	12	0.25	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
124	20240710	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-10	5	-0.05	367197030	18707	27.22	19680	19690	19560	25550	13780	19680	19628.86	6.91	-939	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1546	3.29	0.47	12	0.24	5975.00	41506.00	25300	20230824	-22.25	17500	20231020	12.40	22850	-13.92	20240401	17780	10.63	20240118	25300	-22.25	20230824	17500	12.40	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
125	20240710	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	-30	5	-0.15	262217960	13365	19.45	19680	19690	19560	25550	13780	19680	19619.75	6.91	-553	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1544	3.29	0.47	12	0.17	5975.00	41506.00	25300	20230824	-22.33	17500	20231020	12.29	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	17500	12.29	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
126	20240710	120640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	-30	5	-0.15	196760100	10033	14.60	19680	19690	19560	25550	13780	19680	19611.29	6.91	-524	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1544	3.29	0.47	12	0.13	5975.00	41506.00	25300	20230824	-22.33	17500	20231020	12.29	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	17500	12.29	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
127	20240710	110641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19630	-50	5	-0.25	132159590	6740	9.81	19680	19690	19560	25550	13780	19680	19608.25	6.91	-250	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1543	3.29	0.47	12	0.09	5975.00	41506.00	25300	20230824	-22.41	17500	20231020	12.17	22850	-14.09	20240401	17780	10.40	20240118	25300	-22.41	20230824	17500	12.17	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
128	20240710	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19640	-40	5	-0.20	39831650	2032	2.96	19680	19690	19560	25550	13780	19680	19602.19	6.91	194	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1544	3.29	0.47	12	0.03	5975.00	41506.00	25300	20230824	-22.37	17500	20231020	12.23	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	17500	12.23	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
129	20240710	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	0	3	0.00	8048690	410	0.60	19680	19690	19570	25550	13780	19680	19630.95	6.91	-168	20073	19876	19623	19426	19173	19750	19300	39	5870	500	14950	10	1	7860000	1547	3.29	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.87	N	079960	500	39 억	542848	N	N	4	N	N
130	20240709	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	-20	5	-0.10	1340501780	68716	479.69	19700	19820	19370	25600	13790	19700	19507.85	6.95	-4060	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1547	3.29	0.47	12	0.87	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.80	N	079960	500	39 억	546603	N	N	4	N	N
131	20240709	150640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	-100	5	-0.51	1145323210	58712	409.86	19700	19820	19370	25600	13790	19700	19507.48	6.95	-3464	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1541	3.28	0.47	12	0.75	5975.00	41506.00	25300	20230824	-22.53	17500	20231020	12.00	22850	-14.22	20240401	17780	10.24	20240118	25300	-22.53	20230824	17500	12.00	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
132	20240709	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	-250	5	-1.27	909109230	46553	324.98	19700	19820	19380	25600	13790	19700	19528.48	6.95	-424	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1529	3.26	0.47	12	0.59	5975.00	41506.00	25300	20230824	-23.12	17500	20231020	11.14	22850	-14.88	20240401	17780	9.39	20240118	25300	-23.12	20230824	17500	11.14	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
133	20240709	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	-110	5	-0.56	665961870	34041	237.63	19700	19820	19450	25600	13790	19700	19563.52	6.95	-227	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1540	3.28	0.47	12	0.43	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
134	20240709	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-200	5	-1.02	612824360	31315	218.60	19700	19820	19450	25600	13790	19700	19569.67	6.95	-110	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1533	3.26	0.47	12	0.40	5975.00	41506.00	25300	20230824	-22.92	17500	20231020	11.43	22850	-14.66	20240401	17780	9.67	20240118	25300	-22.92	20230824	17500	11.43	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
135	20240709	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	-110	5	-0.56	238900260	12159	84.88	19700	19820	19590	25600	13790	19700	19648.02	6.95	-836	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1540	3.28	0.47	12	0.15	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
136	20240709	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	-10	5	-0.05	80259010	4078	28.47	19700	19820	19650	25600	13790	19700	19680.97	6.95	8	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1548	3.30	0.47	12	0.05	5975.00	41506.00	25300	20230824	-22.17	17500	20231020	12.51	22850	-13.83	20240401	17780	10.74	20240118	25300	-22.17	20230824	17500	12.51	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
137	20240709	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	100	2	0.51	5339090	271	1.89	19700	19820	19650	25600	13790	19700	19701.44	6.95	-48	19940	19820	19710	19590	19480	19765	19535	39	5900	500	14970	10	1	7860000	1556	3.31	0.48	12	0.00	5975.00	41506.00	25300	20230824	-21.74	17500	20231020	13.14	22850	-13.35	20240401	17780	11.36	20240118	25300	-21.74	20230824	17500	13.14	20231020	2.80	N	079960	500	39 억	546603	N	N	5	N	N
138	20240708	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	-120	5	-0.61	281868740	14295	50.85	19820	19830	19600	25750	13880	19820	19718.00	6.97	-1403	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1548	3.30	0.47	12	0.18	5975.00	41506.00	25300	20230824	-22.13	17500	20231020	12.57	22850	-13.79	20240401	17780	10.80	20240118	25300	-22.13	20230824	17500	12.57	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
139	20240708	150636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	-80	5	-0.40	245269390	12438	44.24	19820	19830	19600	25750	13880	19820	19719.36	6.97	-1342	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1552	3.30	0.48	12	0.16	5975.00	41506.00	25300	20230824	-21.98	17500	20231020	12.80	22850	-13.61	20240401	17780	11.02	20240118	25300	-21.98	20230824	17500	12.80	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
140	20240708	140638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19750	-70	5	-0.35	217035930	11007	39.15	19820	19830	19600	25750	13880	19820	19717.99	6.97	-994	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1552	3.31	0.48	12	0.14	5975.00	41506.00	25300	20230824	-21.94	17500	20231020	12.86	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	17500	12.86	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
141	20240708	130634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19770	-50	5	-0.25	194936310	9889	35.18	19820	19830	19600	25750	13880	19820	19712.44	6.97	-780	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1554	3.31	0.48	12	0.13	5975.00	41506.00	25300	20230824	-21.86	17500	20231020	12.97	22850	-13.48	20240401	17780	11.19	20240118	25300	-21.86	20230824	17500	12.97	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
142	20240708	120636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19710	-110	5	-0.55	120767310	6127	21.79	19820	19830	19600	25750	13880	19820	19710.68	6.97	-16	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1549	3.30	0.47	12	0.08	5975.00	41506.00	25300	20230824	-22.09	17500	20231020	12.63	22850	-13.74	20240401	17780	10.85	20240118	25300	-22.09	20230824	17500	12.63	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
143	20240708	110634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	-120	5	-0.61	98522700	4998	17.78	19820	19830	19600	25750	13880	19820	19712.42	6.97	-16	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1548	3.30	0.47	12	0.06	5975.00	41506.00	25300	20230824	-22.13	17500	20231020	12.57	22850	-13.79	20240401	17780	10.80	20240118	25300	-22.13	20230824	17500	12.57	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
144	20240708	100634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	-80	5	-0.40	48545680	2463	8.76	19820	19830	19600	25750	13880	19820	19709.98	6.97	589	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1552	3.30	0.48	12	0.03	5975.00	41506.00	25300	20230824	-21.98	17500	20231020	12.80	22850	-13.61	20240401	17780	11.02	20240118	25300	-21.98	20230824	17500	12.80	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
145	20240708	090634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19720	-100	5	-0.50	15316530	777	2.76	19820	19820	19600	25750	13880	19820	19712.39	6.97	-16	20166	19992	19746	19572	19326	20080	19660	39	5930	500	15060	10	1	7860000	1550	3.30	0.48	12	0.01	5975.00	41506.00	25300	20230824	-22.06	17500	20231020	12.69	22850	-13.70	20240401	17780	10.91	20240118	25300	-22.06	20230824	17500	12.69	20231020	2.80	N	079960	500	39 억	547800	N	N	5	N	N
146	20240705	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19820	210	2	1.07	540689250	27490	256.01	19610	19920	19500	25450	13730	19610	19668.57	6.98	-1131	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1558	3.32	0.48	12	0.35	5975.00	41506.00	25300	20230824	-21.66	17500	20231020	13.26	22850	-13.26	20240401	17780	11.47	20240118	25300	-21.66	20230824	17500	13.26	20231020	2.77	N	079960	500	39 억	548774	N	N	5	N	N
147	20240705	150634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19640	30	2	0.15	495902110	25225	234.91	19610	19920	19500	25450	13730	19610	19659.15	6.98	-667	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1544	3.29	0.47	12	0.32	5975.00	41506.00	25300	20230824	-22.37	17500	20231020	12.23	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	17500	12.23	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
148	20240705	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19860	250	2	1.27	413515280	21039	195.93	19610	19920	19500	25450	13730	19610	19654.70	6.98	-281	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1561	3.32	0.48	12	0.27	5975.00	41506.00	25300	20230824	-21.50	17500	20231020	13.49	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	17500	13.49	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
149	20240705	130634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19790	180	2	0.92	392427810	19972	185.99	19610	19920	19500	25450	13730	19610	19648.90	6.98	-241	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1555	3.31	0.48	12	0.25	5975.00	41506.00	25300	20230824	-21.78	17500	20231020	13.09	22850	-13.39	20240401	17780	11.30	20240118	25300	-21.78	20230824	17500	13.09	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
150	20240705	120634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19870	260	2	1.33	367466030	18712	174.26	19610	19920	19500	25450	13730	19610	19637.99	6.98	-334	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1562	3.33	0.48	12	0.24	5975.00	41506.00	25300	20230824	-21.46	17500	20231020	13.54	22850	-13.04	20240401	17780	11.75	20240118	25300	-21.46	20230824	17500	13.54	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
151	20240705	110632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19640	30	2	0.15	278346380	14212	132.35	19610	19740	19500	25450	13730	19610	19585.31	6.98	646	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1544	3.29	0.47	12	0.18	5975.00	41506.00	25300	20230824	-22.37	17500	20231020	12.23	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	17500	12.23	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
152	20240705	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19660	50	2	0.25	221646020	11324	105.46	19610	19740	19500	25450	13730	19610	19573.12	6.98	345	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1545	3.29	0.47	12	0.14	5975.00	41506.00	25300	20230824	-22.29	17500	20231020	12.34	22850	-13.96	20240401	17780	10.57	20240118	25300	-22.29	20230824	17500	12.34	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
153	20240705	090633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	70	2	0.36	59001740	3022	28.14	19610	19700	19500	25450	13730	19610	19524.07	6.98	-14	19836	19722	19626	19512	19416	19715	19505	39	5840	500	14900	10	1	7860000	1547	3.29	0.47	12	0.04	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.77	N	079960	500	39 억	548774	N	N	4	N	N
154	20240704	160630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19610	30	2	0.15	206222000	10522	23.33	19610	19740	19530	25450	13710	19580	19599.12	7.01	-2674	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1541	3.28	0.47	12	0.13	5975.00	41506.00	25300	20230824	-22.49	17500	20231020	12.06	22850	-14.18	20240401	17780	10.29	20240118	25300	-22.49	20230824	17500	12.06	20231020	2.83	N	079960	500	39 억	551267	N	N	4	N	N
155	20240704	150632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19630	50	2	0.26	191191410	9756	21.63	19610	19740	19530	25450	13710	19580	19597.32	7.01	-2371	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1543	3.29	0.47	12	0.12	5975.00	41506.00	25300	20230824	-22.41	17500	20231020	12.17	22850	-14.09	20240401	17780	10.40	20240118	25300	-22.41	20230824	17500	12.17	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
156	20240704	140632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	70	2	0.36	177354560	9051	20.07	19610	19740	19530	25450	13710	19580	19595.02	7.01	-2153	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1544	3.29	0.47	12	0.12	5975.00	41506.00	25300	20230824	-22.33	17500	20231020	12.29	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	17500	12.29	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
157	20240704	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19610	30	2	0.15	153121090	7816	17.33	19610	19740	19530	25450	13710	19580	19590.72	7.01	-2333	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1541	3.28	0.47	12	0.10	5975.00	41506.00	25300	20230824	-22.49	17500	20231020	12.06	22850	-14.18	20240401	17780	10.29	20240118	25300	-22.49	20230824	17500	12.06	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
158	20240704	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	20	2	0.10	141231330	7209	15.99	19610	19740	19530	25450	13710	19580	19590.97	7.01	-2205	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1541	3.28	0.47	12	0.09	5975.00	41506.00	25300	20230824	-22.53	17500	20231020	12.00	22850	-14.22	20240401	17780	10.24	20240118	25300	-22.53	20230824	17500	12.00	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
159	20240704	110631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	10	2	0.05	112432360	5736	12.72	19610	19740	19550	25450	13710	19580	19601.18	7.01	-1215	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1540	3.28	0.47	12	0.07	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
160	20240704	100631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19590	10	2	0.05	80826910	4121	9.14	19610	19740	19580	25450	13710	19580	19613.42	7.01	-813	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1540	3.28	0.47	12	0.05	5975.00	41506.00	25300	20230824	-22.57	17500	20231020	11.94	22850	-14.27	20240401	17780	10.18	20240118	25300	-22.57	20230824	17500	11.94	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
161	20240704	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	100	2	0.51	10369850	526	1.17	19610	19740	19610	25450	13710	19580	19714.54	7.01	-430	20180	19880	19690	19390	19200	19785	19295	39	5870	500	14880	10	1	7860000	1547	3.29	0.47	12	0.01	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.83	N	079960	500	39 억	551267	N	N	5	N	N
162	20240703	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19580	-240	5	-1.21	883921200	44997	58.57	19830	19990	19500	25750	13880	19820	19644.00	7.09	-5666	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1539	3.28	0.47	12	0.57	5975.00	41506.00	25300	20230824	-22.61	17500	20231020	11.89	22850	-14.31	20240401	17780	10.12	20240118	25300	-22.61	20230824	17500	11.89	20231020	2.90	N	079960	500	39 억	557262	N	N	5	N	N
163	20240703	150630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	-220	5	-1.11	810720040	41260	53.70	19830	19990	19500	25750	13880	19820	19649.06	7.09	-4060	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1541	3.28	0.47	12	0.52	5975.00	41506.00	25300	20230824	-22.53	17500	20231020	12.00	22850	-14.22	20240401	17780	10.24	20240118	25300	-22.53	20230824	17500	12.00	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
164	20240703	140630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-150	5	-0.76	500977890	25416	33.08	19830	19990	19580	25750	13880	19820	19711.12	7.09	-2757	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1546	3.29	0.47	12	0.32	5975.00	41506.00	25300	20230824	-22.25	17500	20231020	12.40	22850	-13.92	20240401	17780	10.63	20240118	25300	-22.25	20230824	17500	12.40	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
165	20240703	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	-220	5	-1.11	465988870	23633	30.76	19830	19990	19580	25750	13880	19820	19717.72	7.09	-2793	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1541	3.28	0.47	12	0.30	5975.00	41506.00	25300	20230824	-22.53	17500	20231020	12.00	22850	-14.22	20240401	17780	10.24	20240118	25300	-22.53	20230824	17500	12.00	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
166	20240703	120628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-150	5	-0.76	440801930	22351	29.09	19830	19990	19580	25750	13880	19820	19721.80	7.09	-2548	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1546	3.29	0.47	12	0.28	5975.00	41506.00	25300	20230824	-22.25	17500	20231020	12.40	22850	-13.92	20240401	17780	10.63	20240118	25300	-22.25	20230824	17500	12.40	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
167	20240703	110631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19640	-180	5	-0.91	420170060	21299	27.72	19830	19990	19580	25750	13880	19820	19727.22	7.09	-2509	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1544	3.29	0.47	12	0.27	5975.00	41506.00	25300	20230824	-22.37	17500	20231020	12.23	22850	-14.05	20240401	17780	10.46	20240118	25300	-22.37	20230824	17500	12.23	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
168	20240703	100631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	-170	5	-0.86	275166530	13903	18.10	19830	19990	19630	25750	13880	19820	19791.88	7.09	-1299	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1544	3.29	0.47	12	0.18	5975.00	41506.00	25300	20230824	-22.33	17500	20231020	12.29	22850	-14.00	20240401	17780	10.52	20240118	25300	-22.33	20230824	17500	12.29	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
169	20240703	090628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19900	80	2	0.40	20147540	1016	1.32	19830	19920	19830	25750	13880	19820	19830.26	7.09	393	20693	20256	19913	19476	19133	20085	19305	39	5930	500	15060	10	1	7860000	1564	3.33	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.34	17500	20231020	13.71	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	17500	13.71	20231020	2.90	N	079960	500	39 억	557262	N	N	6	N	N
170	20240702	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19820	-530	5	-2.60	1519929740	76826	213.84	20350	20350	19570	26450	14250	20350	19783.94	7.36	-20751	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1558	3.32	0.48	12	0.98	5975.00	41506.00	25300	20230824	-21.66	17500	20231020	13.26	22850	-13.26	20240401	17780	11.47	20240118	25300	-21.66	20230824	17500	13.26	20231020	2.93	N	079960	500	39 억	578544	N	N	6	N	N
171	20240702	150628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19830	-520	5	-2.56	1390520590	70302	195.68	20350	20350	19570	26450	14250	20350	19779.16	7.36	-17322	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1559	3.32	0.48	12	0.89	5975.00	41506.00	25300	20230824	-21.62	17500	20231020	13.31	22850	-13.22	20240401	17780	11.53	20240118	25300	-21.62	20230824	17500	13.31	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
172	20240702	140628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	-610	5	-3.00	1289906830	65222	181.54	20350	20350	19570	26450	14250	20350	19777.08	7.36	-16262	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1552	3.30	0.48	12	0.83	5975.00	41506.00	25300	20230824	-21.98	17500	20231020	12.80	22850	-13.61	20240401	17780	11.02	20240118	25300	-21.98	20230824	17500	12.80	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
173	20240702	130628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19750	-600	5	-2.95	1223145930	61840	172.13	20350	20350	19570	26450	14250	20350	19779.10	7.36	-15357	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1552	3.31	0.48	12	0.79	5975.00	41506.00	25300	20230824	-21.94	17500	20231020	12.86	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	17500	12.86	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
174	20240702	120629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19810	-540	5	-2.65	1143323460	57796	160.87	20350	20350	19570	26450	14250	20350	19781.94	7.36	-14645	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1557	3.32	0.48	12	0.74	5975.00	41506.00	25300	20230824	-21.70	17500	20231020	13.20	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	17500	13.20	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
175	20240702	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19720	-630	5	-3.10	1107702900	55995	155.86	20350	20350	19570	26450	14250	20350	19782.06	7.36	-14259	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1550	3.30	0.48	12	0.71	5975.00	41506.00	25300	20230824	-22.06	17500	20231020	12.69	22850	-13.70	20240401	17780	10.91	20240118	25300	-22.06	20230824	17500	12.69	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
176	20240702	100628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	-670	5	-3.29	903044550	45605	126.94	20350	20350	19570	26450	14250	20350	19801.30	7.36	-12650	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	10	1	7860000	1547	3.29	0.47	12	0.58	5975.00	41506.00	25300	20230824	-22.21	17500	20231020	12.46	22850	-13.87	20240401	17780	10.69	20240118	25300	-22.21	20230824	17500	12.46	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
177	20240702	090629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-50	5	-0.25	9786800	483	1.34	20350	20350	20200	26450	14250	20350	20260.49	7.36	-315	21083	20716	20433	20066	19783	20575	19925	39	6100	500	15460	50	1	7860000	1596	3.40	0.49	12	0.01	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.93	N	079960	500	39 억	578544	N	N	9	N	N
178	20240701	160626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	-300	5	-1.45	726340050	35784	168.21	20650	20800	20150	26800	14500	20650	20297.84	7.45	-6797	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1600	3.41	0.49	12	0.46	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	2.92	N	079960	500	39 억	585476	N	N	9	N	N
179	20240701	150628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-400	5	-1.94	630883150	31078	146.08	20650	20800	20150	26800	14500	20650	20299.99	7.45	-4277	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1592	3.39	0.49	12	0.40	5975.00	41506.00	25300	20230824	-19.96	17500	20231020	15.71	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	17500	15.71	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N
180	20240701	140626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-450	5	-2.18	555660650	27360	128.61	20650	20800	20150	26800	14500	20650	20309.23	7.45	-3102	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1588	3.38	0.49	12	0.35	5975.00	41506.00	25300	20230824	-20.16	17500	20231020	15.43	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	17500	15.43	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N
181	20240701	130626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	355306300	17431	81.94	20650	20800	20200	26800	14500	20650	20383.59	7.45	-5977	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1596	3.40	0.49	12	0.22	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N
182	20240701	120628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	313259200	15354	72.17	20650	20800	20200	26800	14500	20650	20402.45	7.45	-4705	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1596	3.40	0.49	12	0.20	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N
183	20240701	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	248082750	12137	57.05	20650	20800	20250	26800	14500	20650	20440.20	7.45	-2267	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1596	3.40	0.49	12	0.15	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N
184	20240701	100625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	-300	5	-1.45	117984400	5741	26.99	20650	20800	20350	26800	14500	20650	20551.19	7.45	-2314	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1600	3.41	0.49	12	0.07	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N
185	20240701	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	50	2	0.24	21579150	1045	4.91	20650	20700	20550	26800	14500	20650	20649.90	7.45	-341	21050	20850	20450	20250	19850	20950	20350	39	6150	500	15690	50	1	7860000	1627	3.46	0.50	12	0.01	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.92	N	079960	500	39 억	585476	N	N	13	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History