KissMeData/237750/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	50	2	0.93	177274100	32820	28.55	5380	5540	5330	6990	3770	5380	5401.37	2.12	5953	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	353	9.68	0.49	12	0.51	561.00	11052.00	7640	20240508	-28.93	4950	20231101	9.70	7640	-28.93	20240508	5290	2.65	20240306	7640	-28.93	20240508	4950	9.70	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
3	20240731	151047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	70	2	1.30	168434230	31195	27.13	5380	5540	5330	6990	3770	5380	5399.40	2.12	5467	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	354	9.71	0.49	12	0.48	561.00	11052.00	7640	20240508	-28.66	4950	20231101	10.10	7640	-28.66	20240508	5290	3.02	20240306	7640	-28.66	20240508	4950	10.10	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
4	20240731	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	0	3	0.00	153198170	28381	24.69	5380	5540	5330	6990	3770	5380	5397.91	2.12	4956	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	350	9.59	0.49	12	0.44	561.00	11052.00	7640	20240508	-29.58	4950	20231101	8.69	7640	-29.58	20240508	5290	1.70	20240306	7640	-29.58	20240508	4950	8.69	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
5	20240731	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	20	2	0.37	115363640	21364	18.58	5380	5540	5330	6990	3770	5380	5399.91	2.12	-487	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	351	9.63	0.49	12	0.33	561.00	11052.00	7640	20240508	-29.32	4950	20231101	9.09	7640	-29.32	20240508	5290	2.08	20240306	7640	-29.32	20240508	4950	9.09	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
6	20240731	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	40	2	0.74	99736800	18474	16.07	5380	5540	5330	6990	3770	5380	5398.77	2.12	71	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	352	9.66	0.49	12	0.28	561.00	11052.00	7640	20240508	-29.06	4950	20231101	9.49	7640	-29.06	20240508	5290	2.46	20240306	7640	-29.06	20240508	4950	9.49	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
7	20240731	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	20	2	0.37	91640180	16975	14.76	5380	5540	5330	6990	3770	5380	5398.54	2.12	60	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	351	9.63	0.49	12	0.26	561.00	11052.00	7640	20240508	-29.32	4950	20231101	9.09	7640	-29.32	20240508	5290	2.08	20240306	7640	-29.32	20240508	4950	9.09	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
8	20240731	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	60	2	1.12	52673260	9807	8.53	5380	5440	5330	6990	3770	5380	5370.99	2.12	1552	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	353	9.70	0.49	12	0.15	561.00	11052.00	7640	20240508	-28.80	4950	20231101	9.90	7640	-28.80	20240508	5290	2.84	20240306	7640	-28.80	20240508	4950	9.90	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
9	20240731	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-20	5	-0.37	25476730	4756	4.14	5380	5410	5330	6990	3770	5380	5356.76	2.12	-41	5786	5582	5436	5232	5086	5510	5160	32	1610	500	3440	10	1	6496600	348	9.55	0.48	12	0.07	561.00	11052.00	7640	20240508	-29.84	4950	20231101	8.28	7640	-29.84	20240508	5290	1.32	20240306	7640	-29.84	20240508	4950	8.28	20231101	3.07	N	237750	500	32 억	137563	N	N	N	N
10	20240730	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-220	5	-3.93	617662530	114308	177.10	5560	5640	5290	7280	3920	5600	5403.50	2.66	-35553	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	350	9.59	0.49	12	1.76	561.00	11052.00	7640	20240508	-29.58	4950	20231101	8.69	7640	-29.58	20240508	5290	1.70	20240730	7640	-29.58	20240508	4950	8.69	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
11	20240730	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-230	5	-4.11	607598000	112434	174.20	5560	5640	5290	7280	3920	5600	5404.04	2.66	-35323	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	349	9.57	0.49	12	1.73	561.00	11052.00	7640	20240508	-29.71	4950	20231101	8.48	7640	-29.71	20240508	5290	1.51	20240730	7640	-29.71	20240508	4950	8.48	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
12	20240730	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-250	5	-4.46	580576700	107411	166.42	5560	5640	5290	7280	3920	5600	5405.19	2.66	-34071	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	348	9.54	0.48	12	1.65	561.00	11052.00	7640	20240508	-29.97	4950	20231101	8.08	7640	-29.97	20240508	5290	1.13	20240730	7640	-29.97	20240508	4950	8.08	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
13	20240730	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-250	5	-4.46	543308900	100457	155.64	5560	5640	5290	7280	3920	5600	5408.37	2.66	-32746	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	348	9.54	0.48	12	1.55	561.00	11052.00	7640	20240508	-29.97	4950	20231101	8.08	7640	-29.97	20240508	5290	1.13	20240730	7640	-29.97	20240508	4950	8.08	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
14	20240730	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-190	5	-3.39	349484320	64181	99.44	5560	5640	5370	7280	3920	5600	5445.29	2.66	-28529	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	351	9.64	0.49	12	0.99	561.00	11052.00	7640	20240508	-29.19	4950	20231101	9.29	7640	-29.19	20240508	5290	2.27	20240306	7640	-29.19	20240508	4950	9.29	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
15	20240730	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-170	5	-3.04	239745980	43878	67.98	5560	5640	5410	7280	3920	5600	5463.92	2.66	-14316	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	353	9.68	0.49	12	0.68	561.00	11052.00	7640	20240508	-28.93	4950	20231101	9.70	7640	-28.93	20240508	5290	2.65	20240306	7640	-28.93	20240508	4950	9.70	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
16	20240730	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-150	5	-2.68	193840830	35429	54.89	5560	5640	5410	7280	3920	5600	5471.25	2.66	-14229	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	354	9.71	0.49	12	0.55	561.00	11052.00	7640	20240508	-28.66	4950	20231101	10.10	7640	-28.66	20240508	5290	3.02	20240306	7640	-28.66	20240508	4950	10.10	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
17	20240730	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-40	5	-0.71	9030060	1618	2.51	5560	5640	5560	7280	3920	5600	5581.00	2.66	-367	5720	5660	5580	5520	5440	5690	5550	32	1680	500	3580	10	1	6496600	361	9.91	0.50	12	0.02	561.00	11052.00	7640	20240508	-27.23	4950	20231101	12.32	7640	-27.23	20240508	5290	5.10	20240306	7640	-27.23	20240508	4950	12.32	20231101	3.18	N	237750	500	32 억	172941	N	N	N	N
18	20240729	161013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	40	2	0.72	358573350	64487	87.63	5590	5640	5500	7220	3900	5560	5560.40	2.59	5011	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	364	9.98	0.51	12	0.99	561.00	11052.00	7640	20240508	-26.70	4950	20231101	13.13	7640	-26.70	20240508	5290	5.86	20240306	7640	-26.70	20240508	4950	13.13	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
19	20240729	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	20	2	0.36	343490000	61784	83.95	5590	5640	5500	7220	3900	5560	5559.53	2.59	4958	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	363	9.95	0.50	12	0.95	561.00	11052.00	7640	20240508	-26.96	4950	20231101	12.73	7640	-26.96	20240508	5290	5.48	20240306	7640	-26.96	20240508	4950	12.73	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
20	20240729	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	20	2	0.36	306694040	55217	75.03	5590	5620	5500	7220	3900	5560	5554.34	2.59	3486	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	363	9.95	0.50	12	0.85	561.00	11052.00	7640	20240508	-26.96	4950	20231101	12.73	7640	-26.96	20240508	5290	5.48	20240306	7640	-26.96	20240508	4950	12.73	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
21	20240729	131032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	0	3	0.00	289132670	52059	70.74	5590	5620	5500	7220	3900	5560	5553.94	2.59	2405	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	361	9.91	0.50	12	0.80	561.00	11052.00	7640	20240508	-27.23	4950	20231101	12.32	7640	-27.23	20240508	5290	5.10	20240306	7640	-27.23	20240508	4950	12.32	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
22	20240729	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-20	5	-0.36	275551230	49615	67.42	5590	5620	5500	7220	3900	5560	5553.79	2.59	1947	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	360	9.88	0.50	12	0.76	561.00	11052.00	7640	20240508	-27.49	4950	20231101	11.92	7640	-27.49	20240508	5290	4.73	20240306	7640	-27.49	20240508	4950	11.92	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
23	20240729	111022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-40	5	-0.72	236452660	42522	57.78	5590	5620	5500	7220	3900	5560	5560.71	2.59	2839	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	359	9.84	0.50	12	0.65	561.00	11052.00	7640	20240508	-27.75	4950	20231101	11.52	7640	-27.75	20240508	5290	4.35	20240306	7640	-27.75	20240508	4950	11.52	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
24	20240729	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-20	5	-0.36	175680540	31558	42.88	5590	5620	5500	7220	3900	5560	5566.91	2.59	1427	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	360	9.88	0.50	12	0.49	561.00	11052.00	7640	20240508	-27.49	4950	20231101	11.92	7640	-27.49	20240508	5290	4.73	20240306	7640	-27.49	20240508	4950	11.92	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
25	20240729	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	30	2	0.54	56714660	10197	13.86	5590	5600	5500	7220	3900	5560	5561.90	2.59	-3680	5726	5642	5576	5492	5426	5685	5535	32	1660	500	3550	10	1	6496600	363	9.96	0.51	12	0.16	561.00	11052.00	7640	20240508	-26.83	4950	20231101	12.93	7640	-26.83	20240508	5290	5.67	20240306	7640	-26.83	20240508	4950	12.93	20231101	3.10	N	237750	500	32 억	168122	N	N	N	N
26	20240726	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	30	2	0.54	406976740	73240	36.74	5510	5660	5510	7180	3880	5530	5556.72	2.26	21397	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	361	9.91	0.50	12	1.13	561.00	11052.00	7640	20240508	-27.23	4950	20231101	12.32	7640	-27.23	20240508	5290	5.10	20240306	7640	-27.23	20240508	4950	12.32	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
27	20240726	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-20	5	-0.36	378937960	68185	34.21	5510	5660	5510	7180	3880	5530	5557.50	2.26	20259	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	358	9.82	0.50	12	1.05	561.00	11052.00	7640	20240508	-27.88	4950	20231101	11.31	7640	-27.88	20240508	5290	4.16	20240306	7640	-27.88	20240508	4950	11.31	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
28	20240726	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	10	2	0.18	294871580	52961	26.57	5510	5660	5510	7180	3880	5530	5567.71	2.26	15447	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	360	9.88	0.50	12	0.82	561.00	11052.00	7640	20240508	-27.49	4950	20231101	11.92	7640	-27.49	20240508	5290	4.73	20240306	7640	-27.49	20240508	4950	11.92	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
29	20240726	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	70	2	1.27	204239480	36604	18.36	5510	5660	5510	7180	3880	5530	5579.70	2.26	11817	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	364	9.98	0.51	12	0.56	561.00	11052.00	7640	20240508	-26.70	4950	20231101	13.13	7640	-26.70	20240508	5290	5.86	20240306	7640	-26.70	20240508	4950	13.13	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
30	20240726	121018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	100	2	1.81	173120440	31057	15.58	5510	5660	5510	7180	3880	5530	5574.28	2.26	9843	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	366	10.04	0.51	12	0.48	561.00	11052.00	7640	20240508	-26.31	4950	20231101	13.74	7640	-26.31	20240508	5290	6.43	20240306	7640	-26.31	20240508	4950	13.74	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
31	20240726	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	100	2	1.81	141938910	25517	12.80	5510	5650	5510	7180	3880	5530	5562.52	2.26	6020	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	366	10.04	0.51	12	0.39	561.00	11052.00	7640	20240508	-26.31	4950	20231101	13.74	7640	-26.31	20240508	5290	6.43	20240306	7640	-26.31	20240508	4950	13.74	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
32	20240726	101011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	50	2	0.90	90532650	16354	8.20	5510	5590	5510	7180	3880	5530	5535.81	2.26	3741	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	363	9.95	0.50	12	0.25	561.00	11052.00	7640	20240508	-26.96	4950	20231101	12.73	7640	-26.96	20240508	5290	5.48	20240306	7640	-26.96	20240508	4950	12.73	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
33	20240726	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	10	2	0.18	22976750	4151	2.08	5510	5590	5510	7180	3880	5530	5535.23	2.26	827	6056	5792	5626	5362	5196	5710	5280	32	1650	500	3530	10	1	6496600	360	9.88	0.50	12	0.06	561.00	11052.00	7640	20240508	-27.49	4950	20231101	11.92	7640	-27.49	20240508	5290	4.73	20240306	7640	-27.49	20240508	4950	11.92	20231101	3.20	N	237750	500	32 억	146815	N	N	N	N
34	20240725	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-290	5	-4.98	1076725230	192121	177.45	5750	5890	5460	7560	4080	5820	5605.12	2.58	-20636	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	359	9.86	0.50	12	2.96	561.00	11052.00	7640	20240508	-27.62	4950	20231101	11.72	7640	-27.62	20240508	5290	4.54	20240306	7640	-27.62	20240508	4950	11.72	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
35	20240725	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-260	5	-4.47	1035439770	184661	170.56	5750	5890	5460	7560	4080	5820	5607.25	2.58	-20381	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	361	9.91	0.50	12	2.84	561.00	11052.00	7640	20240508	-27.23	4950	20231101	12.32	7640	-27.23	20240508	5290	5.10	20240306	7640	-27.23	20240508	4950	12.32	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
36	20240725	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-190	5	-3.26	910887980	162355	149.95	5750	5890	5460	7560	4080	5820	5610.47	2.58	-29294	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	366	10.04	0.51	12	2.50	561.00	11052.00	7640	20240508	-26.31	4950	20231101	13.74	7640	-26.31	20240508	5290	6.43	20240306	7640	-26.31	20240508	4950	13.74	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
37	20240725	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-230	5	-3.95	865401390	154273	142.49	5750	5890	5460	7560	4080	5820	5609.55	2.58	-30848	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	363	9.96	0.51	12	2.37	561.00	11052.00	7640	20240508	-26.83	4950	20231101	12.93	7640	-26.83	20240508	5290	5.67	20240306	7640	-26.83	20240508	4950	12.93	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
38	20240725	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-230	5	-3.95	849949970	151516	139.94	5750	5890	5460	7560	4080	5820	5609.64	2.58	-29871	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	363	9.96	0.51	12	2.33	561.00	11052.00	7640	20240508	-26.83	4950	20231101	12.93	7640	-26.83	20240508	5290	5.67	20240306	7640	-26.83	20240508	4950	12.93	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
39	20240725	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-260	5	-4.47	801416060	142840	131.93	5750	5890	5460	7560	4080	5820	5610.59	2.58	-28237	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	361	9.91	0.50	12	2.20	561.00	11052.00	7640	20240508	-27.23	4950	20231101	12.32	7640	-27.23	20240508	5290	5.10	20240306	7640	-27.23	20240508	4950	12.32	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
40	20240725	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-280	5	-4.81	758077880	135027	124.71	5750	5890	5460	7560	4080	5820	5614.27	2.58	-26852	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	360	9.88	0.50	12	2.08	561.00	11052.00	7640	20240508	-27.49	4950	20231101	11.92	7640	-27.49	20240508	5290	4.73	20240306	7640	-27.49	20240508	4950	11.92	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
41	20240725	091002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-130	5	-2.23	147877700	25767	23.80	5750	5890	5670	7560	4080	5820	5739.03	2.58	447	6113	5966	5893	5746	5673	5930	5710	32	1740	500	3720	10	1	6496600	370	10.14	0.51	12	0.40	561.00	11052.00	7640	20240508	-25.52	4950	20231101	14.95	7640	-25.52	20240508	5290	7.56	20240306	7640	-25.52	20240508	4950	14.95	20231101	3.20	N	237750	500	32 억	167308	N	N	N	N
42	20240724	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-90	5	-1.52	618430230	104915	64.82	5830	6040	5820	7680	4140	5910	5894.77	2.57	-118	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	378	10.37	0.53	12	1.61	561.00	11052.00	7640	20240508	-23.82	4950	20231101	17.58	7640	-23.82	20240508	5290	10.02	20240306	7640	-23.82	20240508	4950	17.58	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
43	20240724	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-70	5	-1.18	587786900	99660	61.57	5830	6040	5830	7680	4140	5910	5897.92	2.57	1572	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	379	10.41	0.53	12	1.53	561.00	11052.00	7640	20240508	-23.56	4950	20231101	17.98	7640	-23.56	20240508	5290	10.40	20240306	7640	-23.56	20240508	4950	17.98	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
44	20240724	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-80	5	-1.35	543167040	92045	56.87	5830	6040	5830	7680	4140	5910	5901.10	2.57	2082	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	379	10.39	0.53	12	1.42	561.00	11052.00	7640	20240508	-23.69	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
45	20240724	131018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	40	2	0.68	464469880	78618	48.57	5830	6040	5830	7680	4140	5910	5907.93	2.57	8153	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	387	10.61	0.54	12	1.21	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
46	20240724	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-40	5	-0.68	433040390	73288	45.28	5830	6040	5830	7680	4140	5910	5908.75	2.57	9680	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	381	10.46	0.53	12	1.13	561.00	11052.00	7640	20240508	-23.17	4950	20231101	18.59	7640	-23.17	20240508	5290	10.96	20240306	7640	-23.17	20240508	4950	18.59	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
47	20240724	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-30	5	-0.51	384793920	65080	40.21	5830	6040	5830	7680	4140	5910	5912.63	2.57	10624	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	382	10.48	0.53	12	1.00	561.00	11052.00	7640	20240508	-23.04	4950	20231101	18.79	7640	-23.04	20240508	5290	11.15	20240306	7640	-23.04	20240508	4950	18.79	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
48	20240724	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	40	2	0.68	270820480	45791	28.29	5830	6040	5830	7680	4140	5910	5914.27	2.57	10219	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	387	10.61	0.54	12	0.70	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
49	20240724	091004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-80	5	-1.35	116867610	19936	12.32	5830	5920	5830	7680	4140	5910	5862.14	2.57	6018	6196	6052	5896	5752	5596	6125	5825	32	1770	500	3780	10	1	6496600	379	10.39	0.53	12	0.31	561.00	11052.00	7640	20240508	-23.69	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.44	N	237750	500	32 억	167216	N	N	N	N
50	20240723	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	150	2	2.60	948572770	161492	96.97	5760	6040	5740	7480	4040	5760	5873.67	2.20	24925	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	384	10.53	0.53	12	2.49	561.00	11052.00	7640	20240508	-22.64	4950	20231101	19.39	7640	-22.64	20240508	5290	11.72	20240306	7640	-22.64	20240508	4950	19.39	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
51	20240723	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	120	2	2.08	904494480	154023	92.48	5760	6040	5740	7480	4040	5760	5872.46	2.20	21672	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	382	10.48	0.53	12	2.37	561.00	11052.00	7640	20240508	-23.04	4950	20231101	18.79	7640	-23.04	20240508	5290	11.15	20240306	7640	-23.04	20240508	4950	18.79	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
52	20240723	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	130	2	2.26	719765120	122940	73.82	5760	5980	5740	7480	4040	5760	5854.60	2.20	10180	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	383	10.50	0.53	12	1.89	561.00	11052.00	7640	20240508	-22.91	4950	20231101	18.99	7640	-22.91	20240508	5290	11.34	20240306	7640	-22.91	20240508	4950	18.99	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
53	20240723	130957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	50	2	0.87	375405430	64644	38.82	5760	5910	5740	7480	4040	5760	5807.27	2.20	8673	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	377	10.36	0.53	12	1.00	561.00	11052.00	7640	20240508	-23.95	4950	20231101	17.37	7640	-23.95	20240508	5290	9.83	20240306	7640	-23.95	20240508	4950	17.37	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
54	20240723	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	30	2	0.52	295412980	50780	30.49	5760	5910	5760	7480	4040	5760	5817.51	2.20	11695	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	376	10.32	0.52	12	0.78	561.00	11052.00	7640	20240508	-24.21	4950	20231101	16.97	7640	-24.21	20240508	5290	9.45	20240306	7640	-24.21	20240508	4950	16.97	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
55	20240723	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	50	2	0.87	259453110	44565	26.76	5760	5910	5760	7480	4040	5760	5821.90	2.20	11619	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	377	10.36	0.53	12	0.69	561.00	11052.00	7640	20240508	-23.95	4950	20231101	17.37	7640	-23.95	20240508	5290	9.83	20240306	7640	-23.95	20240508	4950	17.37	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
56	20240723	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	90	2	1.56	167098790	28626	17.19	5760	5910	5760	7480	4040	5760	5837.31	2.20	9708	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	380	10.43	0.53	12	0.44	561.00	11052.00	7640	20240508	-23.43	4950	20231101	18.18	7640	-23.43	20240508	5290	10.59	20240306	7640	-23.43	20240508	4950	18.18	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
57	20240723	091009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	90	2	1.56	37774740	6496	3.90	5760	5880	5760	7480	4040	5760	5815.08	2.20	2036	6126	5942	5836	5652	5546	5890	5600	32	1720	500	3680	10	1	6496600	380	10.43	0.53	12	0.10	561.00	11052.00	7640	20240508	-23.43	4950	20231101	18.18	7640	-23.43	20240508	5290	10.59	20240306	7640	-23.43	20240508	4950	18.18	20231101	3.77	N	237750	500	32 억	142715	N	N	N	N
58	20240722	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-200	5	-3.36	952003320	163572	82.88	5940	6020	5730	7740	4180	5960	5820.64	2.50	-22991	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	374	10.27	0.52	12	2.52	561.00	11052.00	7640	20240508	-24.61	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
59	20240722	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-180	5	-3.02	873523470	149974	75.99	5940	6020	5730	7740	4180	5960	5824.50	2.50	-25474	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	376	10.30	0.52	12	2.31	561.00	11052.00	7640	20240508	-24.35	4950	20231101	16.77	7640	-24.35	20240508	5290	9.26	20240306	7640	-24.35	20240508	4950	16.77	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
60	20240722	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-210	5	-3.52	799750810	137211	69.52	5940	6020	5730	7740	4180	5960	5828.62	2.50	-30085	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	374	10.25	0.52	12	2.11	561.00	11052.00	7640	20240508	-24.74	4950	20231101	16.16	7640	-24.74	20240508	5290	8.70	20240306	7640	-24.74	20240508	4950	16.16	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
61	20240722	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-200	5	-3.36	754919670	129426	65.58	5940	6020	5730	7740	4180	5960	5832.83	2.50	-30271	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	374	10.27	0.52	12	1.99	561.00	11052.00	7640	20240508	-24.61	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
62	20240722	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-190	5	-3.19	696231140	119234	60.42	5940	6020	5730	7740	4180	5960	5839.20	2.50	-30496	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	375	10.29	0.52	12	1.84	561.00	11052.00	7640	20240508	-24.48	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
63	20240722	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-200	5	-3.36	640389120	109556	55.51	5940	6020	5730	7740	4180	5960	5845.31	2.50	-26899	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	374	10.27	0.52	12	1.69	561.00	11052.00	7640	20240508	-24.61	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
64	20240722	101000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-170	5	-2.85	469117680	79830	40.45	5940	6020	5770	7740	4180	5960	5876.46	2.50	-16046	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	376	10.32	0.52	12	1.23	561.00	11052.00	7640	20240508	-24.21	4950	20231101	16.97	7640	-24.21	20240508	5290	9.45	20240306	7640	-24.21	20240508	4950	16.97	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
65	20240722	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-20	5	-0.34	35939820	6075	3.08	5940	5960	5880	7740	4180	5960	5916.02	2.50	1177	6246	6102	5976	5832	5706	6040	5770	32	1780	500	3810	10	1	6496600	386	10.59	0.54	12	0.09	561.00	11052.00	7640	20240508	-22.25	4950	20231101	20.00	7640	-22.25	20240508	5290	12.29	20240306	7640	-22.25	20240508	4950	20.00	20231101	3.88	N	237750	500	32 억	162698	N	N	N	N
66	20240719	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-190	5	-3.09	1167322330	196144	13.34	6030	6120	5850	7990	4310	6150	5950.77	2.21	21587	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	387	10.62	0.54	12	3.02	561.00	11052.00	7640	20240508	-21.99	4950	20231101	20.40	7640	-21.99	20240508	5290	12.67	20240306	7640	-21.99	20240508	4950	20.40	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
67	20240719	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-160	5	-2.60	1127598260	189485	12.89	6030	6120	5850	7990	4310	6150	5950.27	2.21	18840	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	389	10.68	0.54	12	2.92	561.00	11052.00	7640	20240508	-21.60	4950	20231101	21.01	7640	-21.60	20240508	5290	13.23	20240306	7640	-21.60	20240508	4950	21.01	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
68	20240719	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-200	5	-3.25	993232060	166893	11.35	6030	6120	5850	7990	4310	6150	5950.65	2.21	11362	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	387	10.61	0.54	12	2.57	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
69	20240719	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-190	5	-3.09	953830390	160286	10.90	6030	6120	5850	7990	4310	6150	5950.11	2.21	10549	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	387	10.62	0.54	12	2.47	561.00	11052.00	7640	20240508	-21.99	4950	20231101	20.40	7640	-21.99	20240508	5290	12.67	20240306	7640	-21.99	20240508	4950	20.40	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
70	20240719	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-150	5	-2.44	865758330	145490	9.90	6030	6120	5850	7990	4310	6150	5949.87	2.21	9649	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	390	10.70	0.54	12	2.24	561.00	11052.00	7640	20240508	-21.47	4950	20231101	21.21	7640	-21.47	20240508	5290	13.42	20240306	7640	-21.47	20240508	4950	21.21	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
71	20240719	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-150	5	-2.44	818077520	137503	9.35	6030	6120	5850	7990	4310	6150	5948.71	2.21	8839	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	390	10.70	0.54	12	2.12	561.00	11052.00	7640	20240508	-21.47	4950	20231101	21.21	7640	-21.47	20240508	5290	13.42	20240306	7640	-21.47	20240508	4950	21.21	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
72	20240719	100919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-130	5	-2.11	659377100	110851	7.54	6030	6120	5850	7990	4310	6150	5947.30	2.21	7995	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	391	10.73	0.54	12	1.71	561.00	11052.00	7640	20240508	-21.20	4950	20231101	21.62	7640	-21.20	20240508	5290	13.80	20240306	7640	-21.20	20240508	4950	21.62	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
73	20240719	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-220	5	-3.58	288025920	48152	3.28	6030	6120	5920	7990	4310	6150	5979.63	2.21	4838	7303	6726	6383	5806	5463	6555	5635	32	1840	500	3930	10	1	6496600	385	10.57	0.54	12	0.74	561.00	11052.00	7640	20240508	-22.38	4950	20231101	19.80	7640	-22.38	20240508	5290	12.10	20240306	7640	-22.38	20240508	4950	19.80	20231101	3.35	N	237750	500	32 억	143474	N	N	N	N
74	20240718	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-30	5	-0.49	9445782820	1459264	38.59	6700	6960	6040	8030	4330	6180	6473.33	2.28	-4821	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	400	10.96	0.56	12	22.46	561.00	11052.00	7640	20240508	-19.50	4950	20231101	24.24	7640	-19.50	20240508	5290	16.26	20240306	7640	-19.50	20240508	4950	24.24	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
75	20240718	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-80	5	-1.29	9264763830	1429788	37.81	6700	6960	6040	8030	4330	6180	6479.82	2.28	-7161	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	396	10.87	0.55	12	22.01	561.00	11052.00	7640	20240508	-20.16	4950	20231101	23.23	7640	-20.16	20240508	5290	15.31	20240306	7640	-20.16	20240508	4950	23.23	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
76	20240718	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-60	5	-0.97	9038419780	1392693	36.83	6700	6960	6040	8030	4330	6180	6489.89	2.28	-13802	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	398	10.91	0.55	12	21.44	561.00	11052.00	7640	20240508	-19.90	4950	20231101	23.64	7640	-19.90	20240508	5290	15.69	20240306	7640	-19.90	20240508	4950	23.64	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
77	20240718	130932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	110	2	1.78	8360856780	1282310	33.91	6700	6960	6120	8030	4330	6180	6520.15	2.28	-21388	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	409	11.21	0.57	12	19.74	561.00	11052.00	7640	20240508	-17.67	4950	20231101	27.07	7640	-17.67	20240508	5290	18.90	20240306	7640	-17.67	20240508	4950	27.07	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
78	20240718	120932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	120	2	1.94	8076034990	1237072	32.71	6700	6960	6120	8030	4330	6180	6528.35	2.28	-24844	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	409	11.23	0.57	12	19.04	561.00	11052.00	7640	20240508	-17.54	4950	20231101	27.27	7640	-17.54	20240508	5290	19.09	20240306	7640	-17.54	20240508	4950	27.27	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
79	20240718	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	40	2	0.65	7786663460	1190850	31.49	6700	6960	6120	8030	4330	6180	6538.74	2.28	-16053	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	404	11.09	0.56	12	18.33	561.00	11052.00	7640	20240508	-18.59	4950	20231101	25.66	7640	-18.59	20240508	5290	17.58	20240306	7640	-18.59	20240508	4950	25.66	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
80	20240718	100941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	90	2	1.46	7001931630	1064247	28.14	6700	6960	6170	8030	4330	6180	6579.24	2.28	-14404	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	407	11.18	0.57	12	16.38	561.00	11052.00	7640	20240508	-17.93	4950	20231101	26.67	7640	-17.93	20240508	5290	18.53	20240306	7640	-17.93	20240508	4950	26.67	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
81	20240718	090940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	290	2	4.69	4562960060	680833	18.00	6700	6960	6410	8030	4330	6180	6702.03	2.28	-16620	7620	6900	6340	5620	5060	7260	5980	32	1850	500	3950	10	1	6496600	420	11.53	0.59	12	10.48	561.00	11052.00	7640	20240508	-15.31	4950	20231101	30.71	7640	-15.31	20240508	5290	22.31	20240306	7640	-15.31	20240508	4950	30.71	20231101	3.33	N	237750	500	32 억	148227	N	N	N	N
82	20240717	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	420	2	7.29	21355061480	3256945	4728.91	5810	7060	5780	7480	4040	5760	6556.80	2.46	-10984	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	401	11.02	0.56	12	50.13	561.00	11052.00	7640	20240508	-19.11	4950	20231101	24.85	7640	-19.11	20240508	5290	16.82	20240306	7640	-19.11	20240508	4950	24.85	20231101	3.31	N	237750	500	32 억	159857	N	Y	N	N
83	20240717	151025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	550	2	9.55	18758258280	2835371	4116.81	5810	7060	5780	7480	4040	5760	6615.80	2.46	-45539	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	410	11.25	0.57	12	43.64	561.00	11052.00	7640	20240508	-17.41	4950	20231101	27.47	7640	-17.41	20240508	5290	19.28	20240306	7640	-17.41	20240508	4950	27.47	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
84	20240717	141022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	350	2	6.08	855653960	140949	204.65	5810	6230	5780	7480	4040	5760	6070.66	2.46	10821	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	397	10.89	0.55	12	2.17	561.00	11052.00	7640	20240508	-20.03	4950	20231101	23.43	7640	-20.03	20240508	5290	15.50	20240306	7640	-20.03	20240508	4950	23.43	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
85	20240717	131020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	390	2	6.77	672928910	111285	161.58	5810	6170	5780	7480	4040	5760	6046.90	2.46	10074	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	400	10.96	0.56	12	1.71	561.00	11052.00	7640	20240508	-19.50	4950	20231101	24.24	7640	-19.50	20240508	5290	16.26	20240306	7640	-19.50	20240508	4950	24.24	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
86	20240717	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	210	2	3.65	182691740	30915	44.89	5810	6020	5780	7480	4040	5760	5909.49	2.46	-1677	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	388	10.64	0.54	12	0.48	561.00	11052.00	7640	20240508	-21.86	4950	20231101	20.61	7640	-21.86	20240508	5290	12.85	20240306	7640	-21.86	20240508	4950	20.61	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
87	20240717	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	250	2	4.34	164457310	27859	40.45	5810	6020	5780	7480	4040	5760	5903.20	2.46	-1355	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	390	10.71	0.54	12	0.43	561.00	11052.00	7640	20240508	-21.34	4950	20231101	21.41	7640	-21.34	20240508	5290	13.61	20240306	7640	-21.34	20240508	4950	21.41	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
88	20240717	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	70	2	1.22	68503880	11768	17.09	5810	5910	5780	7480	4040	5760	5821.20	2.46	3006	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	379	10.39	0.53	12	0.18	561.00	11052.00	7640	20240508	-23.69	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
89	20240717	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	40	2	0.69	19674180	3398	4.93	5810	5840	5780	7480	4040	5760	5789.93	2.46	3156	6013	5886	5823	5696	5633	5855	5665	32	1720	500	3680	10	1	6496600	377	10.34	0.52	12	0.05	561.00	11052.00	7640	20240508	-24.08	4950	20231101	17.17	7640	-24.08	20240508	5290	9.64	20240306	7640	-24.08	20240508	4950	17.17	20231101	3.31	N	237750	500	32 억	159857	N	N	N	N
90	20240716	161024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-200	5	-3.36	400148420	68873	172.89	5910	5950	5760	7740	4180	5960	5809.95	2.43	200	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	374	10.27	0.52	12	1.06	561.00	11052.00	7640	20240508	-24.61	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
91	20240716	151035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-180	5	-3.02	363334510	62483	156.85	5910	5950	5760	7740	4180	5960	5814.93	2.43	-2205	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	376	10.30	0.52	12	0.96	561.00	11052.00	7640	20240508	-24.35	4950	20231101	16.77	7640	-24.35	20240508	5290	9.26	20240306	7640	-24.35	20240508	4950	16.77	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
92	20240716	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-190	5	-3.19	294937510	50645	127.13	5910	5950	5760	7740	4180	5960	5823.63	2.43	-2996	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	375	10.29	0.52	12	0.78	561.00	11052.00	7640	20240508	-24.48	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
93	20240716	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-140	5	-2.35	256709260	44031	110.53	5910	5950	5760	7740	4180	5960	5830.19	2.43	-5928	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	378	10.37	0.53	12	0.68	561.00	11052.00	7640	20240508	-23.82	4950	20231101	17.58	7640	-23.82	20240508	5290	10.02	20240306	7640	-23.82	20240508	4950	17.58	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
94	20240716	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-130	5	-2.18	206634370	35385	88.82	5910	5950	5760	7740	4180	5960	5839.60	2.43	-5049	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	379	10.39	0.53	12	0.54	561.00	11052.00	7640	20240508	-23.69	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
95	20240716	111029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-140	5	-2.35	197819510	33864	85.01	5910	5950	5760	7740	4180	5960	5841.59	2.43	-5101	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	378	10.37	0.53	12	0.52	561.00	11052.00	7640	20240508	-23.82	4950	20231101	17.58	7640	-23.82	20240508	5290	10.02	20240306	7640	-23.82	20240508	4950	17.58	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
96	20240716	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-160	5	-2.68	160454190	27404	68.79	5910	5950	5800	7740	4180	5960	5855.14	2.43	-6909	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	377	10.34	0.52	12	0.42	561.00	11052.00	7640	20240508	-24.08	4950	20231101	17.17	7640	-24.08	20240508	5290	9.64	20240306	7640	-24.08	20240508	4950	17.17	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
97	20240716	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-20	5	-0.34	36414270	6158	15.46	5910	5950	5900	7740	4180	5960	5913.33	2.43	-2221	6146	6052	5996	5902	5846	6025	5875	32	1780	500	3810	10	1	6496600	386	10.59	0.54	12	0.09	561.00	11052.00	7640	20240508	-22.25	4950	20231101	20.00	7640	-22.25	20240508	5290	12.29	20240306	7640	-22.25	20240508	4950	20.00	20231101	3.34	N	237750	500	32 억	157767	N	N	N	N
98	20240715	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-70	5	-1.16	238023910	39810	77.07	6030	6090	5940	7830	4230	6030	5979.03	2.48	-4284	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	387	10.62	0.54	12	0.61	561.00	11052.00	7640	20240508	-21.99	4950	20231101	20.40	7640	-21.99	20240508	5290	12.67	20240306	7640	-21.99	20240508	4950	20.40	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
99	20240715	151020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-60	5	-1.00	225830480	37761	73.10	6030	6090	5940	7830	4230	6030	5980.52	2.48	-4229	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	388	10.64	0.54	12	0.58	561.00	11052.00	7640	20240508	-21.86	4950	20231101	20.61	7640	-21.86	20240508	5290	12.85	20240306	7640	-21.86	20240508	4950	20.61	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
100	20240715	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-90	5	-1.49	215184590	35971	69.63	6030	6090	5940	7830	4230	6030	5982.17	2.48	-3613	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	386	10.59	0.54	12	0.55	561.00	11052.00	7640	20240508	-22.25	4950	20231101	20.00	7640	-22.25	20240508	5290	12.29	20240306	7640	-22.25	20240508	4950	20.00	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
101	20240715	131019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-40	5	-0.66	192046140	32083	62.11	6030	6090	5950	7830	4230	6030	5985.92	2.48	-2402	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	389	10.68	0.54	12	0.49	561.00	11052.00	7640	20240508	-21.60	4950	20231101	21.01	7640	-21.60	20240508	5290	13.23	20240306	7640	-21.60	20240508	4950	21.01	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
102	20240715	121018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-50	5	-0.83	184808280	30870	59.76	6030	6090	5950	7830	4230	6030	5986.66	2.48	-2630	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	388	10.66	0.54	12	0.48	561.00	11052.00	7640	20240508	-21.73	4950	20231101	20.81	7640	-21.73	20240508	5290	13.04	20240306	7640	-21.73	20240508	4950	20.81	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
103	20240715	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-40	5	-0.66	183822970	30705	59.44	6030	6090	5950	7830	4230	6030	5986.74	2.48	-2716	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	389	10.68	0.54	12	0.47	561.00	11052.00	7640	20240508	-21.60	4950	20231101	21.01	7640	-21.60	20240508	5290	13.23	20240306	7640	-21.60	20240508	4950	21.01	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
104	20240715	101017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-20	5	-0.33	78848560	13166	25.49	6030	6090	5950	7830	4230	6030	5988.80	2.48	-3135	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	390	10.71	0.54	12	0.20	561.00	11052.00	7640	20240508	-21.34	4950	20231101	21.41	7640	-21.34	20240508	5290	13.61	20240306	7640	-21.34	20240508	4950	21.41	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
105	20240715	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-50	5	-0.83	33014600	5515	10.68	6030	6090	5970	7830	4230	6030	5986.33	2.48	-5204	6223	6126	5973	5876	5723	6175	5925	32	1800	500	3850	10	1	6496600	388	10.66	0.54	12	0.08	561.00	11052.00	7640	20240508	-21.73	4950	20231101	20.81	7640	-21.73	20240508	5290	13.04	20240306	7640	-21.73	20240508	4950	20.81	20231101	3.46	N	237750	500	32 억	161368	N	N	N	N
106	20240712	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	150	2	2.55	308191960	51629	110.30	5910	6070	5820	7640	4120	5880	5969.17	2.61	-8303	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	392	10.75	0.55	12	0.79	561.00	11052.00	7640	20240508	-21.07	4950	20231101	21.82	7640	-21.07	20240508	5290	13.99	20240306	7640	-21.07	20240508	4950	21.82	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
107	20240712	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	60	2	1.02	284572060	47702	101.91	5910	6070	5820	7640	4120	5880	5965.62	2.61	-7323	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	386	10.59	0.54	12	0.73	561.00	11052.00	7640	20240508	-22.25	4950	20231101	20.00	7640	-22.25	20240508	5290	12.29	20240306	7640	-22.25	20240508	4950	20.00	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
108	20240712	141019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	90	2	1.53	250049990	41881	89.47	5910	6070	5820	7640	4120	5880	5970.49	2.61	-6350	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	388	10.64	0.54	12	0.64	561.00	11052.00	7640	20240508	-21.86	4950	20231101	20.61	7640	-21.86	20240508	5290	12.85	20240306	7640	-21.86	20240508	4950	20.61	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
109	20240712	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	70	2	1.19	129246230	21838	46.65	5910	6020	5820	7640	4120	5880	5918.41	2.61	-2997	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	387	10.61	0.54	12	0.34	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
110	20240712	121015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	40	2	0.68	67364570	11490	24.55	5910	5930	5820	7640	4120	5880	5862.89	2.61	-61	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	385	10.55	0.54	12	0.18	561.00	11052.00	7640	20240508	-22.51	4950	20231101	19.60	7640	-22.51	20240508	5290	11.91	20240306	7640	-22.51	20240508	4950	19.60	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
111	20240712	111012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-10	5	-0.17	50664980	8658	18.50	5910	5910	5820	7640	4120	5880	5851.81	2.61	-362	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	381	10.46	0.53	12	0.13	561.00	11052.00	7640	20240508	-23.17	4950	20231101	18.59	7640	-23.17	20240508	5290	10.96	20240306	7640	-23.17	20240508	4950	18.59	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
112	20240712	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-30	5	-0.51	41517290	7100	15.17	5910	5910	5820	7640	4120	5880	5847.51	2.61	-332	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	380	10.43	0.53	12	0.11	561.00	11052.00	7640	20240508	-23.43	4950	20231101	18.18	7640	-23.43	20240508	5290	10.59	20240306	7640	-23.43	20240508	4950	18.18	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
113	20240712	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-40	5	-0.68	20703580	3541	7.56	5910	5910	5820	7640	4120	5880	5846.82	2.61	22	6120	6000	5930	5810	5740	5965	5775	32	1760	500	3760	10	1	6496600	379	10.41	0.53	12	0.05	561.00	11052.00	7640	20240508	-23.56	4950	20231101	17.98	7640	-23.56	20240508	5290	10.40	20240306	7640	-23.56	20240508	4950	17.98	20231101	3.46	N	237750	500	32 억	169775	N	N	N	N
114	20240711	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-70	5	-1.18	273335830	46270	41.59	5950	6050	5860	7730	4170	5950	5907.24	2.58	1765	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	382	10.48	0.53	12	0.71	561.00	11052.00	7640	20240508	-23.04	4950	20231101	18.79	7640	-23.04	20240508	5290	11.15	20240306	7640	-23.04	20240508	4950	18.79	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
115	20240711	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-70	5	-1.18	262254240	44386	39.89	5950	6050	5860	7730	4170	5950	5908.31	2.58	1938	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	382	10.48	0.53	12	0.68	561.00	11052.00	7640	20240508	-23.04	4950	20231101	18.79	7640	-23.04	20240508	5290	11.15	20240306	7640	-23.04	20240508	4950	18.79	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
116	20240711	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-70	5	-1.18	244051180	41284	37.11	5950	6050	5860	7730	4170	5950	5911.34	2.58	1692	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	382	10.48	0.53	12	0.64	561.00	11052.00	7640	20240508	-23.04	4950	20231101	18.79	7640	-23.04	20240508	5290	11.15	20240306	7640	-23.04	20240508	4950	18.79	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
117	20240711	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-80	5	-1.34	165609510	27912	25.09	5950	6050	5870	7730	4170	5950	5933.15	2.58	1676	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	381	10.46	0.53	12	0.43	561.00	11052.00	7640	20240508	-23.17	4950	20231101	18.59	7640	-23.17	20240508	5290	10.96	20240306	7640	-23.17	20240508	4950	18.59	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
118	20240711	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-40	5	-0.67	120266320	20202	18.16	5950	6050	5890	7730	4170	5950	5953.22	2.58	778	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	384	10.53	0.53	12	0.31	561.00	11052.00	7640	20240508	-22.64	4950	20231101	19.39	7640	-22.64	20240508	5290	11.72	20240306	7640	-22.64	20240508	4950	19.39	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
119	20240711	111006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-30	5	-0.50	97865480	16412	14.75	5950	6050	5910	7730	4170	5950	5963.20	2.58	768	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	385	10.55	0.54	12	0.25	561.00	11052.00	7640	20240508	-22.51	4950	20231101	19.60	7640	-22.51	20240508	5290	11.91	20240306	7640	-22.51	20240508	4950	19.60	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
120	20240711	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	30	2	0.50	74451410	12490	11.23	5950	6050	5910	7730	4170	5950	5961.06	2.58	1743	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	388	10.66	0.54	12	0.19	561.00	11052.00	7640	20240508	-21.73	4950	20231101	20.81	7640	-21.73	20240508	5290	13.04	20240306	7640	-21.73	20240508	4950	20.81	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
121	20240711	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	30	2	0.50	9213240	1550	1.39	5950	5980	5920	7730	4170	5950	5943.16	2.58	0	6163	6056	5963	5856	5763	6050	5850	32	1780	500	3800	10	1	6496600	388	10.66	0.54	12	0.02	561.00	11052.00	7640	20240508	-21.73	4950	20231101	20.81	7640	-21.73	20240508	5290	13.04	20240306	7640	-21.73	20240508	4950	20.81	20231101	3.43	N	237750	500	32 억	167922	N	N	N	N
122	20240710	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	0	3	0.00	657352040	110164	84.09	5950	6070	5870	7730	4170	5950	5967.08	2.37	12369	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	387	10.61	0.54	12	1.70	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
123	20240710	151006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	20	2	0.34	635191370	106442	81.24	5950	6070	5870	7730	4170	5950	5967.49	2.37	12237	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	388	10.64	0.54	12	1.64	561.00	11052.00	7640	20240508	-21.86	4950	20231101	20.61	7640	-21.86	20240508	5290	12.85	20240306	7640	-21.86	20240508	4950	20.61	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
124	20240710	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	50	2	0.84	610711420	102343	78.12	5950	6070	5870	7730	4170	5950	5967.30	2.37	12992	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	390	10.70	0.54	12	1.58	561.00	11052.00	7640	20240508	-21.47	4950	20231101	21.21	7640	-21.47	20240508	5290	13.42	20240306	7640	-21.47	20240508	4950	21.21	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
125	20240710	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	20	2	0.34	561475620	94099	71.82	5950	6070	5870	7730	4170	5950	5966.86	2.37	13069	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	388	10.64	0.54	12	1.45	561.00	11052.00	7640	20240508	-21.86	4950	20231101	20.61	7640	-21.86	20240508	5290	12.85	20240306	7640	-21.86	20240508	4950	20.61	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
126	20240710	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	90	2	1.51	539823080	90493	69.07	5950	6070	5870	7730	4170	5950	5965.36	2.37	13763	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	392	10.77	0.55	12	1.39	561.00	11052.00	7640	20240508	-20.94	4950	20231101	22.02	7640	-20.94	20240508	5290	14.18	20240306	7640	-20.94	20240508	4950	22.02	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
127	20240710	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	0	3	0.00	511119550	85713	65.42	5950	6070	5870	7730	4170	5950	5963.15	2.37	15395	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	387	10.61	0.54	12	1.32	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
128	20240710	101000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	40	2	0.67	403445710	67757	51.72	5950	6070	5870	7730	4170	5950	5954.30	2.37	13279	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	389	10.68	0.54	12	1.04	561.00	11052.00	7640	20240508	-21.60	4950	20231101	21.01	7640	-21.60	20240508	5290	13.23	20240306	7640	-21.60	20240508	4950	21.01	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
129	20240710	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	0	3	0.00	126711000	21408	16.34	5950	6010	5900	7730	4170	5950	5918.86	2.37	8135	6303	6126	5873	5696	5443	6215	5785	32	1780	500	3800	10	1	6496600	387	10.61	0.54	12	0.33	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.43	N	237750	500	32 억	154272	N	N	N	N
130	20240709	161000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	240	2	4.20	763370900	130056	472.04	5750	6050	5620	7420	4000	5710	5869.50	2.17	14369	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	387	10.61	0.54	12	2.00	561.00	11052.00	7640	20240508	-22.12	4950	20231101	20.20	7640	-22.12	20240508	5290	12.48	20240306	7640	-22.12	20240508	4950	20.20	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
131	20240709	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	280	2	4.90	652129590	111431	404.44	5750	6050	5620	7420	4000	5710	5852.32	2.17	16673	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	389	10.68	0.54	12	1.72	561.00	11052.00	7640	20240508	-21.60	4950	20231101	21.01	7640	-21.60	20240508	5290	13.23	20240306	7640	-21.60	20240508	4950	21.01	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
132	20240709	141005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	100	2	1.75	253397340	44199	160.42	5750	5820	5620	7420	4000	5710	5733.10	2.17	9512	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	377	10.36	0.53	12	0.68	561.00	11052.00	7640	20240508	-23.95	4950	20231101	17.37	7640	-23.95	20240508	5290	9.83	20240306	7640	-23.95	20240508	4950	17.37	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
133	20240709	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	90	2	1.58	226819400	39620	143.80	5750	5800	5620	7420	4000	5710	5724.87	2.17	9882	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	377	10.34	0.52	12	0.61	561.00	11052.00	7640	20240508	-24.08	4950	20231101	17.17	7640	-24.08	20240508	5290	9.64	20240306	7640	-24.08	20240508	4950	17.17	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
134	20240709	121009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	60	2	1.05	214709090	37531	136.22	5750	5800	5620	7420	4000	5710	5720.85	2.17	10032	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	375	10.29	0.52	12	0.58	561.00	11052.00	7640	20240508	-24.48	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
135	20240709	111010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	50	2	0.88	200514770	35065	127.27	5750	5800	5620	7420	4000	5710	5718.37	2.17	10149	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	374	10.27	0.52	12	0.54	561.00	11052.00	7640	20240508	-24.61	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
136	20240709	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	20	2	0.35	132490180	23266	84.44	5750	5760	5620	7420	4000	5710	5694.58	2.17	12886	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	372	10.21	0.52	12	0.36	561.00	11052.00	7640	20240508	-25.00	4950	20231101	15.76	7640	-25.00	20240508	5290	8.32	20240306	7640	-25.00	20240508	4950	15.76	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
137	20240709	091002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	50	2	0.88	48386100	8429	30.59	5750	5760	5740	7420	4000	5710	5740.43	2.17	7122	5883	5796	5683	5596	5483	5840	5640	32	1710	500	3650	10	1	6496600	374	10.27	0.52	12	0.13	561.00	11052.00	7640	20240508	-24.61	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.46	N	237750	500	32 억	141125	N	N	N	N
138	20240708	160957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	100	2	1.78	155476650	27254	66.76	5600	5770	5570	7290	3930	5610	5704.71	2.04	8522	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	371	10.18	0.52	12	0.42	561.00	11052.00	7800	20230630	-26.79	4950	20231101	15.35	7640	-25.26	20240508	5290	7.94	20240306	7640	-25.26	20240508	4950	15.35	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
139	20240708	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	120	2	2.14	146870960	25749	63.07	5600	5770	5570	7290	3930	5610	5703.95	2.04	8313	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	372	10.21	0.52	12	0.40	561.00	11052.00	7800	20230630	-26.54	4950	20231101	15.76	7640	-25.00	20240508	5290	8.32	20240306	7640	-25.00	20240508	4950	15.76	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
140	20240708	141001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	110	2	1.96	123989320	21760	53.30	5600	5750	5570	7290	3930	5610	5698.04	2.04	7435	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	372	10.20	0.52	12	0.33	561.00	11052.00	7800	20230630	-26.67	4950	20231101	15.56	7640	-25.13	20240508	5290	8.13	20240306	7640	-25.13	20240508	4950	15.56	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
141	20240708	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	130	2	2.32	113836890	19989	48.96	5600	5750	5570	7290	3930	5610	5694.98	2.04	6587	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	373	10.23	0.52	12	0.31	561.00	11052.00	7800	20230630	-26.41	4950	20231101	15.96	7640	-24.87	20240508	5290	8.51	20240306	7640	-24.87	20240508	4950	15.96	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
142	20240708	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	110	2	1.96	102157000	17948	43.96	5600	5750	5570	7290	3930	5610	5691.83	2.04	5729	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	372	10.20	0.52	12	0.28	561.00	11052.00	7800	20230630	-26.67	4950	20231101	15.56	7640	-25.13	20240508	5290	8.13	20240306	7640	-25.13	20240508	4950	15.56	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
143	20240708	110956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	100	2	1.78	93806510	16486	40.38	5600	5750	5570	7290	3930	5610	5690.07	2.04	5182	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	371	10.18	0.52	12	0.25	561.00	11052.00	7800	20230630	-26.79	4950	20231101	15.35	7640	-25.26	20240508	5290	7.94	20240306	7640	-25.26	20240508	4950	15.35	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
144	20240708	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	100	2	1.78	66036990	11612	28.44	5600	5750	5570	7290	3930	5610	5686.96	2.04	3242	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	371	10.18	0.52	12	0.18	561.00	11052.00	7800	20230630	-26.79	4950	20231101	15.35	7640	-25.26	20240508	5290	7.94	20240306	7640	-25.26	20240508	4950	15.35	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
145	20240708	090955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	10	2	0.18	8047940	1441	3.53	5600	5620	5570	7290	3930	5610	5584.97	2.04	1162	5936	5772	5676	5512	5416	5725	5465	32	1680	500	3590	10	1	6496600	365	10.02	0.51	12	0.02	561.00	11052.00	7800	20230630	-27.95	4950	20231101	13.54	7640	-26.44	20240508	5290	6.24	20240306	7640	-26.44	20240508	4950	13.54	20231101	3.62	N	237750	500	32 억	132231	N	N	N	N
146	20240705	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	229464470	40722	89.78	5630	5840	5580	7340	3960	5650	5634.96	2.09	-3095	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	364	10.00	0.51	12	0.63	561.00	11052.00	7800	20230630	-28.08	4950	20231101	13.33	7640	-26.57	20240508	5290	6.05	20240306	7640	-26.57	20240508	4950	13.33	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
147	20240705	150955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-50	5	-0.88	217743950	38629	85.17	5630	5840	5580	7340	3960	5650	5636.80	2.09	-3041	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	364	9.98	0.51	12	0.59	561.00	11052.00	7800	20230630	-28.21	4950	20231101	13.13	7640	-26.70	20240508	5290	5.86	20240306	7640	-26.70	20240508	4950	13.13	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
148	20240705	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-30	5	-0.53	165813900	29361	64.73	5630	5840	5610	7340	3960	5650	5647.42	2.09	-2267	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	365	10.02	0.51	12	0.45	561.00	11052.00	7800	20230630	-27.95	4950	20231101	13.54	7640	-26.44	20240508	5290	6.24	20240306	7640	-26.44	20240508	4950	13.54	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
149	20240705	130954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	10	2	0.18	116950310	20670	45.57	5630	5840	5620	7340	3960	5650	5657.97	2.09	956	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	368	10.09	0.51	12	0.32	561.00	11052.00	7800	20230630	-27.44	4950	20231101	14.34	7640	-25.92	20240508	5290	6.99	20240306	7640	-25.92	20240508	4950	14.34	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
150	20240705	120954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	10	2	0.18	103916420	18355	40.47	5630	5840	5630	7340	3960	5650	5661.48	2.09	1139	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	368	10.09	0.51	12	0.28	561.00	11052.00	7800	20230630	-27.44	4950	20231101	14.34	7640	-25.92	20240508	5290	6.99	20240306	7640	-25.92	20240508	4950	14.34	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
151	20240705	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	30	2	0.53	87005340	15367	33.88	5630	5840	5630	7340	3960	5650	5661.83	2.09	2087	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	369	10.12	0.51	12	0.24	561.00	11052.00	7800	20230630	-27.18	4950	20231101	14.75	7640	-25.65	20240508	5290	7.37	20240306	7640	-25.65	20240508	4950	14.75	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
152	20240705	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	30	2	0.53	61622500	10873	23.97	5630	5840	5630	7340	3960	5650	5667.48	2.09	2005	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	369	10.12	0.51	12	0.17	561.00	11052.00	7800	20230630	-27.18	4950	20231101	14.75	7640	-25.65	20240508	5290	7.37	20240306	7640	-25.65	20240508	4950	14.75	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
153	20240705	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	20	2	0.35	31703570	5590	12.32	5630	5840	5630	7340	3960	5650	5671.48	2.09	2429	5843	5746	5683	5586	5523	5715	5555	32	1690	500	3610	10	1	6496600	368	10.11	0.51	12	0.09	561.00	11052.00	7800	20230630	-27.31	4950	20231101	14.55	7640	-25.79	20240508	5290	7.18	20240306	7640	-25.79	20240508	4950	14.55	20231101	3.83	N	237750	500	32 억	135856	N	N	N	N
154	20240704	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-60	5	-1.05	255444310	45056	41.91	5730	5780	5620	7420	4000	5710	5669.50	2.16	-4714	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	367	10.07	0.51	12	0.69	561.00	11052.00	7800	20230630	-27.56	4950	20231101	14.14	7640	-26.05	20240508	5290	6.81	20240306	7640	-26.05	20240508	4950	14.14	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
155	20240704	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-60	5	-1.05	226750320	39967	37.18	5730	5780	5620	7420	4000	5710	5673.44	2.16	-4212	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	367	10.07	0.51	12	0.62	561.00	11052.00	7800	20230630	-27.56	4950	20231101	14.14	7640	-26.05	20240508	5290	6.81	20240306	7640	-26.05	20240508	4950	14.14	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
156	20240704	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-30	5	-0.53	172807410	30400	28.28	5730	5780	5640	7420	4000	5710	5684.45	2.16	-3038	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	369	10.12	0.51	12	0.47	561.00	11052.00	7800	20230630	-27.18	4950	20231101	14.75	7640	-25.65	20240508	5290	7.37	20240306	7640	-25.65	20240508	4950	14.75	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
157	20240704	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-60	5	-1.05	120985020	21232	19.75	5730	5780	5650	7420	4000	5710	5698.24	2.16	-1769	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	367	10.07	0.51	12	0.33	561.00	11052.00	7800	20230630	-27.56	4950	20231101	14.14	7640	-26.05	20240508	5290	6.81	20240306	7640	-26.05	20240508	4950	14.14	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
158	20240704	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	109510570	19205	17.86	5730	5780	5660	7420	4000	5710	5702.19	2.16	-931	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	370	10.14	0.51	12	0.30	561.00	11052.00	7800	20230630	-27.05	4950	20231101	14.95	7640	-25.52	20240508	5290	7.56	20240306	7640	-25.52	20240508	4950	14.95	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
159	20240704	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	0	3	0.00	81083190	14189	13.20	5730	5780	5660	7420	4000	5710	5714.51	2.16	-1279	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	371	10.18	0.52	12	0.22	561.00	11052.00	7800	20230630	-26.79	4950	20231101	15.35	7640	-25.26	20240508	5290	7.94	20240306	7640	-25.26	20240508	4950	15.35	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
160	20240704	100949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	10	2	0.18	33659550	5868	5.46	5730	5780	5710	7420	4000	5710	5736.12	2.16	-790	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	372	10.20	0.52	12	0.09	561.00	11052.00	7800	20230630	-26.67	4950	20231101	15.56	7640	-25.13	20240508	5290	8.13	20240306	7640	-25.13	20240508	4950	15.56	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
161	20240704	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	70	2	1.23	7231890	1264	1.18	5730	5780	5710	7420	4000	5710	5721.43	2.16	57	6083	5896	5753	5566	5423	5825	5495	32	1710	500	3650	10	1	6496600	376	10.30	0.52	12	0.02	561.00	11052.00	7800	20230630	-25.90	4950	20231101	16.77	7640	-24.35	20240508	5290	9.26	20240306	7640	-24.35	20240508	4950	16.77	20231101	3.71	N	237750	500	32 억	140386	N	N	N	N
162	20240703	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-60	5	-1.04	605400960	105199	104.78	5790	5940	5610	7500	4040	5770	5754.86	2.01	9993	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	371	10.18	0.52	12	1.62	561.00	11052.00	7800	20230630	-26.79	4950	20231101	15.35	7640	-25.26	20240508	5290	7.94	20240306	7640	-25.26	20240508	4950	15.35	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
163	20240703	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-10	5	-0.17	590714090	102629	102.22	5790	5940	5610	7500	4040	5770	5755.82	2.01	9161	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	374	10.27	0.52	12	1.58	561.00	11052.00	7800	20230630	-26.15	4950	20231101	16.36	7640	-24.61	20240508	5290	8.88	20240306	7640	-24.61	20240508	4950	16.36	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
164	20240703	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	30	2	0.52	497323510	86348	86.00	5790	5940	5610	7500	4040	5770	5759.53	2.01	8575	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	377	10.34	0.52	12	1.33	561.00	11052.00	7800	20230630	-25.64	4950	20231101	17.17	7640	-24.08	20240508	5290	9.64	20240306	7640	-24.08	20240508	4950	17.17	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
165	20240703	130948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	60	2	1.04	482056500	83713	83.38	5790	5940	5610	7500	4040	5770	5758.44	2.01	10199	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	379	10.39	0.53	12	1.29	561.00	11052.00	7800	20230630	-25.26	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
166	20240703	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	130	2	2.25	371199850	64864	64.60	5790	5900	5610	7500	4040	5770	5722.74	2.01	6428	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	383	10.52	0.53	12	1.00	561.00	11052.00	7800	20230630	-24.36	4950	20231101	19.19	7640	-22.77	20240508	5290	11.53	20240306	7640	-22.77	20240508	4950	19.19	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
167	20240703	110950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-90	5	-1.56	258572850	45484	45.30	5790	5850	5610	7500	4040	5770	5684.92	2.01	4756	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	369	10.12	0.51	12	0.70	561.00	11052.00	7800	20230630	-27.18	4950	20231101	14.75	7640	-25.65	20240508	5290	7.37	20240306	7640	-25.65	20240508	4950	14.75	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
168	20240703	100950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-60	5	-1.04	97342150	16922	16.85	5790	5850	5690	7500	4040	5770	5752.40	2.01	-1732	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	371	10.18	0.52	12	0.26	561.00	11052.00	7800	20230630	-26.79	4950	20231101	15.35	7640	-25.26	20240508	5290	7.94	20240306	7640	-25.26	20240508	4950	15.35	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
169	20240703	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	60	2	1.04	8842840	1519	1.51	5790	5850	5790	7500	4040	5770	5821.49	2.01	446	6076	5922	5826	5672	5576	5875	5625	32	1730	500	3690	10	1	6496600	379	10.39	0.53	12	0.02	561.00	11052.00	7800	20230630	-25.26	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.85	N	237750	500	32 억	130518	N	N	N	N
170	20240702	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-170	5	-2.86	576129840	99314	109.37	5980	5980	5730	7720	4160	5940	5801.17	2.11	-6646	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	375	10.29	0.52	12	1.53	561.00	11052.00	7800	20230630	-26.03	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
171	20240702	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-160	5	-2.69	539022150	92883	102.29	5980	5980	5730	7720	4160	5940	5803.24	2.11	-7021	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	376	10.30	0.52	12	1.43	561.00	11052.00	7800	20230630	-25.90	4950	20231101	16.77	7640	-24.35	20240508	5290	9.26	20240306	7640	-24.35	20240508	4950	16.77	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
172	20240702	140946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-170	5	-2.86	479287420	82509	90.87	5980	5980	5730	7720	4160	5940	5808.91	2.11	-7198	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	375	10.29	0.52	12	1.27	561.00	11052.00	7800	20230630	-26.03	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
173	20240702	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-170	5	-2.86	462050250	79511	87.56	5980	5980	5730	7720	4160	5940	5811.15	2.11	-7494	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	375	10.29	0.52	12	1.22	561.00	11052.00	7800	20230630	-26.03	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
174	20240702	120946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-100	5	-1.68	397945040	68388	75.31	5980	5980	5730	7720	4160	5940	5818.93	2.11	-6481	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	379	10.41	0.53	12	1.05	561.00	11052.00	7800	20230630	-25.13	4950	20231101	17.98	7640	-23.56	20240508	5290	10.40	20240306	7640	-23.56	20240508	4950	17.98	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
175	20240702	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-110	5	-1.85	374208570	64303	70.82	5980	5980	5730	7720	4160	5940	5819.46	2.11	-4952	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	379	10.39	0.53	12	0.99	561.00	11052.00	7800	20230630	-25.26	4950	20231101	17.78	7640	-23.69	20240508	5290	10.21	20240306	7640	-23.69	20240508	4950	17.78	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
176	20240702	100945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-170	5	-2.86	238033910	40693	44.81	5980	5980	5770	7720	4160	5940	5849.51	2.11	-11643	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	375	10.29	0.52	12	0.63	561.00	11052.00	7800	20230630	-26.03	4950	20231101	16.57	7640	-24.48	20240508	5290	9.07	20240306	7640	-24.48	20240508	4950	16.57	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
177	20240702	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-30	5	-0.51	38909030	6578	7.24	5980	5980	5880	7720	4160	5940	5915.02	2.11	-1702	6220	6080	6010	5870	5800	6045	5835	32	1780	500	3800	10	1	6496600	384	10.53	0.53	12	0.10	561.00	11052.00	7800	20230630	-24.23	4950	20231101	19.39	7640	-22.64	20240508	5290	11.72	20240306	7640	-22.64	20240508	4950	19.39	20231101	3.79	N	237750	500	32 억	137120	N	N	N	N
178	20240701	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-190	5	-3.10	544750810	90447	62.27	6150	6150	5940	7960	4300	6130	6023.03	2.21	-6881	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	386	10.59	0.54	12	1.39	561.00	11052.00	7800	20230630	-23.85	4950	20231101	20.00	7640	-22.25	20240508	5290	12.29	20240306	7640	-22.25	20240508	4950	20.00	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
179	20240701	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-150	5	-2.45	490690230	81361	56.02	6150	6150	5960	7960	4300	6130	6030.63	2.21	-5923	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	388	10.66	0.54	12	1.25	561.00	11052.00	7800	20230630	-23.33	4950	20231101	20.81	7640	-21.73	20240508	5290	13.04	20240306	7640	-21.73	20240508	4950	20.81	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
180	20240701	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-150	5	-2.45	425543280	70440	48.50	6150	6150	5970	7960	4300	6130	6040.80	2.21	-5467	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	388	10.66	0.54	12	1.08	561.00	11052.00	7800	20230630	-23.33	4950	20231101	20.81	7640	-21.73	20240508	5290	13.04	20240306	7640	-21.73	20240508	4950	20.81	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
181	20240701	130943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-110	5	-1.79	364553820	60249	41.48	6150	6150	5980	7960	4300	6130	6050.35	2.21	-5206	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	391	10.73	0.54	12	0.93	561.00	11052.00	7800	20230630	-22.82	4950	20231101	21.62	7640	-21.20	20240508	5290	13.80	20240306	7640	-21.20	20240508	4950	21.62	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
182	20240701	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-110	5	-1.79	327589000	54090	37.24	6150	6150	5980	7960	4300	6130	6055.92	2.21	-5199	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	391	10.73	0.54	12	0.83	561.00	11052.00	7800	20230630	-22.82	4950	20231101	21.62	7640	-21.20	20240508	5290	13.80	20240306	7640	-21.20	20240508	4950	21.62	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
183	20240701	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-70	5	-1.14	211154740	34713	23.90	6150	6150	6030	7960	4300	6130	6082.42	2.21	2872	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	394	10.80	0.55	12	0.53	561.00	11052.00	7800	20230630	-22.31	4950	20231101	22.42	7640	-20.68	20240508	5290	14.56	20240306	7640	-20.68	20240508	4950	22.42	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
184	20240701	100940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-40	5	-0.65	165112550	27094	18.65	6150	6150	6040	7960	4300	6130	6093.62	2.21	4073	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	396	10.86	0.55	12	0.42	561.00	11052.00	7800	20230630	-21.92	4950	20231101	23.03	7640	-20.29	20240508	5290	15.12	20240306	7640	-20.29	20240508	4950	23.03	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N
185	20240701	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-10	5	-0.16	51629220	8425	5.80	6150	6150	6090	7960	4300	6130	6128.02	2.21	1854	6336	6232	6166	6062	5996	6200	6030	32	1830	500	3920	10	1	6496600	398	10.91	0.55	12	0.13	561.00	11052.00	7800	20230630	-21.54	4950	20231101	23.64	7640	-19.90	20240508	5290	15.69	20240306	7640	-19.90	20240508	4950	23.64	20231101	3.91	N	237750	500	32 억	143566	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History