KissMeData/290550/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	newHighLowPriceClassCode	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	161125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	370	2	3.32	1573668140	139321	89.46	11160	11520	11070	14490	7810	11150	11295.06	5.15	-6456	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2284	49.23	1.62	12	0.70	234.00	7094.00	13950	20240717	-17.42	7300	20231010	57.81	13950	-17.42	20240717	8000	44.00	20240105	13950	-17.42	20240717	7300	57.81	20231010	6.92	N	290550	500	99 억	1020486	N	N	12	N	N
3	20240731	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	300	2	2.69	1448442220	128425	82.46	11160	11490	11070	14490	7810	11150	11278.52	5.15	-5084	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2271	48.93	1.61	12	0.65	234.00	7094.00	13950	20240717	-17.92	7300	20231010	56.85	13950	-17.92	20240717	8000	43.12	20240105	13950	-17.92	20240717	7300	56.85	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
4	20240731	141141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11230	80	2	0.72	1244014880	110478	70.94	11160	11430	11070	14490	7810	11150	11260.31	5.15	-9413	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2227	47.99	1.58	12	0.56	234.00	7094.00	13950	20240717	-19.50	7300	20231010	53.84	13950	-19.50	20240717	8000	40.38	20240105	13950	-19.50	20240717	7300	53.84	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
5	20240731	131137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	90	2	0.81	1117446180	99239	63.72	11160	11430	11070	14490	7810	11150	11260.17	5.15	-6752	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2229	48.03	1.58	12	0.50	234.00	7094.00	13950	20240717	-19.43	7300	20231010	53.97	13950	-19.43	20240717	8000	40.50	20240105	13950	-19.43	20240717	7300	53.97	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
6	20240731	121135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11230	80	2	0.72	979360710	86919	55.81	11160	11430	11070	14490	7810	11150	11267.53	5.15	-9492	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2227	47.99	1.58	12	0.44	234.00	7094.00	13950	20240717	-19.50	7300	20231010	53.84	13950	-19.50	20240717	8000	40.38	20240105	13950	-19.50	20240717	7300	53.84	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
7	20240731	111139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	40	2	0.36	888437680	78849	50.63	11160	11430	11070	14490	7810	11150	11267.61	5.15	-9277	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2219	47.82	1.58	12	0.40	234.00	7094.00	13950	20240717	-19.78	7300	20231010	53.29	13950	-19.78	20240717	8000	39.88	20240105	13950	-19.78	20240717	7300	53.29	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
8	20240731	101134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	210	2	1.88	615576960	54623	35.07	11160	11400	11070	14490	7810	11150	11269.59	5.15	-3895	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2253	48.55	1.60	12	0.28	234.00	7094.00	13950	20240717	-18.57	7300	20231010	55.62	13950	-18.57	20240717	8000	42.00	20240105	13950	-18.57	20240717	7300	55.62	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
9	20240731	091135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-60	5	-0.54	108771570	9765	6.27	11160	11220	11070	14490	7810	11150	11138.90	5.15	-2279	11743	11446	11273	10976	10803	11360	10890	99	3340	500	8020	10	1	19830200	2199	47.39	1.56	12	0.05	234.00	7094.00	13950	20240717	-20.50	7300	20231010	51.92	13950	-20.50	20240717	8000	38.62	20240105	13950	-20.50	20240717	7300	51.92	20231010	6.92	N	290550	500	99 억	1020486	N	N	8	N	N
10	20240730	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	-330	5	-2.87	1730740260	154008	111.75	11400	11570	11100	14920	8040	11480	11237.60	5.29	-28879	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2211	47.65	1.57	12	0.78	234.00	7094.00	13950	20240717	-20.07	7300	20231010	52.74	13950	-20.07	20240717	8000	39.38	20240105	13950	-20.07	20240717	7300	52.74	20231010	6.94	N	290550	500	99 억	1049152	N	N	8	N	N
11	20240730	151129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-360	5	-3.14	1636959130	145590	105.64	11400	11570	11100	14920	8040	11480	11243.19	5.29	-32331	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2205	47.52	1.57	12	0.73	234.00	7094.00	13950	20240717	-20.29	7300	20231010	52.33	13950	-20.29	20240717	8000	39.00	20240105	13950	-20.29	20240717	7300	52.33	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
12	20240730	141116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	-270	5	-2.35	1418320780	125962	91.40	11400	11570	11150	14920	8040	11480	11259.44	5.29	-32293	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2223	47.91	1.58	12	0.64	234.00	7094.00	13950	20240717	-19.64	7300	20231010	53.56	13950	-19.64	20240717	8000	40.12	20240105	13950	-19.64	20240717	7300	53.56	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
13	20240730	131120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	-300	5	-2.61	1310111550	116277	84.37	11400	11570	11180	14920	8040	11480	11266.67	5.29	-30744	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2217	47.78	1.58	12	0.59	234.00	7094.00	13950	20240717	-19.86	7300	20231010	53.15	13950	-19.86	20240717	8000	39.75	20240105	13950	-19.86	20240717	7300	53.15	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
14	20240730	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	-260	5	-2.26	1134256490	100576	72.98	11400	11570	11180	14920	8040	11480	11277.07	5.29	-30278	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2225	47.95	1.58	12	0.51	234.00	7094.00	13950	20240717	-19.57	7300	20231010	53.70	13950	-19.57	20240717	8000	40.25	20240105	13950	-19.57	20240717	7300	53.70	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
15	20240730	111116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	-230	5	-2.00	962868040	85272	61.87	11400	11570	11180	14920	8040	11480	11291.14	5.29	-30096	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2231	48.08	1.59	12	0.43	234.00	7094.00	13950	20240717	-19.35	7300	20231010	54.11	13950	-19.35	20240717	8000	40.62	20240105	13950	-19.35	20240717	7300	54.11	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
16	20240730	101128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11260	-220	5	-1.92	646373510	57102	41.43	11400	11570	11220	14920	8040	11480	11318.88	5.29	-22136	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2233	48.12	1.59	12	0.29	234.00	7094.00	13950	20240717	-19.28	7300	20231010	54.25	13950	-19.28	20240717	8000	40.75	20240105	13950	-19.28	20240717	7300	54.25	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
17	20240730	091131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	-180	5	-1.57	245113490	21569	15.65	11400	11570	11290	14920	8040	11480	11362.71	5.29	-6071	11726	11602	11446	11322	11166	11525	11245	99	3440	500	8260	10	1	19830200	2241	48.29	1.59	12	0.11	234.00	7094.00	13950	20240717	-19.00	7300	20231010	54.79	13950	-19.00	20240717	8000	41.25	20240105	13950	-19.00	20240717	7300	54.79	20231010	6.94	N	290550	500	99 억	1049152	N	N	11	N	N
18	20240729	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	120	2	1.06	1573845860	137437	78.91	11500	11570	11290	14760	7960	11360	11451.39	5.40	-21800	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2277	49.06	1.62	12	0.69	234.00	7094.00	13950	20240717	-17.71	7300	20231010	57.26	13950	-17.71	20240717	8000	43.50	20240105	13950	-17.71	20240717	7300	57.26	20231010	6.84	N	290550	500	99 억	1071372	N	N	11	N	N
19	20240729	151121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	130	2	1.14	1513014980	132131	75.86	11500	11570	11290	14760	7960	11360	11450.87	5.40	-20401	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2278	49.10	1.62	12	0.67	234.00	7094.00	13950	20240717	-17.63	7300	20231010	57.40	13950	-17.63	20240717	8000	43.62	20240105	13950	-17.63	20240717	7300	57.40	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
20	20240729	141129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	130	2	1.14	1269355340	110960	63.71	11500	11570	11290	14760	7960	11360	11439.76	5.40	-9052	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2278	49.10	1.62	12	0.56	234.00	7094.00	13950	20240717	-17.63	7300	20231010	57.40	13950	-17.63	20240717	8000	43.62	20240105	13950	-17.63	20240717	7300	57.40	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
21	20240729	131125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	100	2	0.88	856646270	75079	43.11	11500	11530	11290	14760	7960	11360	11409.93	5.40	-10358	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2273	48.97	1.62	12	0.38	234.00	7094.00	13950	20240717	-17.85	7300	20231010	56.99	13950	-17.85	20240717	8000	43.25	20240105	13950	-17.85	20240717	7300	56.99	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
22	20240729	121125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	70	2	0.62	802863930	70377	40.41	11500	11530	11290	14760	7960	11360	11408.04	5.40	-9585	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2267	48.85	1.61	12	0.35	234.00	7094.00	13950	20240717	-18.06	7300	20231010	56.58	13950	-18.06	20240717	8000	42.88	20240105	13950	-18.06	20240717	7300	56.58	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
23	20240729	111113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	70	2	0.62	709633660	62226	35.73	11500	11530	11290	14760	7960	11360	11404.13	5.40	-9228	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2267	48.85	1.61	12	0.31	234.00	7094.00	13950	20240717	-18.06	7300	20231010	56.58	13950	-18.06	20240717	8000	42.88	20240105	13950	-18.06	20240717	7300	56.58	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
24	20240729	101111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	70	2	0.62	544087450	47725	27.40	11500	11530	11290	14760	7960	11360	11400.47	5.40	-7142	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2267	48.85	1.61	12	0.24	234.00	7094.00	13950	20240717	-18.06	7300	20231010	56.58	13950	-18.06	20240717	8000	42.88	20240105	13950	-18.06	20240717	7300	56.58	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
25	20240729	091109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	120	2	1.06	227045950	19858	11.40	11500	11530	11340	14760	7960	11360	11433.48	5.40	-2509	11820	11590	11370	11140	10920	11480	11030	99	3400	500	8170	10	1	19830200	2277	49.06	1.62	12	0.10	234.00	7094.00	13950	20240717	-17.71	7300	20231010	57.26	13950	-17.71	20240717	8000	43.50	20240105	13950	-17.71	20240717	7300	57.26	20231010	6.84	N	290550	500	99 억	1071372	N	N	3	N	N
26	20240726	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	0	3	0.00	1951042110	172537	54.79	11370	11600	11150	14760	7960	11360	11307.93	5.43	-8140	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2253	48.55	1.60	12	0.87	234.00	7094.00	13950	20240717	-18.57	7300	20231010	55.62	13950	-18.57	20240717	8000	42.00	20240105	13950	-18.57	20240717	7300	55.62	20231010	6.93	N	290550	500	99 억	1076908	N	N	3	N	N
27	20240726	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	0	3	0.00	1844237300	163120	51.80	11370	11600	11150	14760	7960	11360	11306.02	5.43	-7901	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2253	48.55	1.60	12	0.82	234.00	7094.00	13950	20240717	-18.57	7300	20231010	55.62	13950	-18.57	20240717	8000	42.00	20240105	13950	-18.57	20240717	7300	55.62	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
28	20240726	141105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	-140	5	-1.23	1563551400	138332	43.93	11370	11600	11150	14760	7960	11360	11302.89	5.43	-12627	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2225	47.95	1.58	12	0.70	234.00	7094.00	13950	20240717	-19.57	7300	20231010	53.70	13950	-19.57	20240717	8000	40.25	20240105	13950	-19.57	20240717	7300	53.70	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
29	20240726	131106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	-160	5	-1.41	1363765700	120573	38.29	11370	11600	11160	14760	7960	11360	11310.71	5.43	-11061	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2221	47.86	1.58	12	0.61	234.00	7094.00	13950	20240717	-19.71	7300	20231010	53.42	13950	-19.71	20240717	8000	40.00	20240105	13950	-19.71	20240717	7300	53.42	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
30	20240726	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	-140	5	-1.23	1125102470	99266	31.52	11370	11600	11220	14760	7960	11360	11334.22	5.43	-2774	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2225	47.95	1.58	12	0.50	234.00	7094.00	13950	20240717	-19.57	7300	20231010	53.70	13950	-19.57	20240717	8000	40.25	20240105	13950	-19.57	20240717	7300	53.70	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
31	20240726	111111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	0	3	0.00	887006420	78151	24.82	11370	11600	11250	14760	7960	11360	11349.90	5.43	686	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2253	48.55	1.60	12	0.39	234.00	7094.00	13950	20240717	-18.57	7300	20231010	55.62	13950	-18.57	20240717	8000	42.00	20240105	13950	-18.57	20240717	7300	55.62	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
32	20240726	101103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	0	3	0.00	594366680	52290	16.61	11370	11600	11250	14760	7960	11360	11366.74	5.43	7134	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2253	48.55	1.60	12	0.26	234.00	7094.00	13950	20240717	-18.57	7300	20231010	55.62	13950	-18.57	20240717	8000	42.00	20240105	13950	-18.57	20240717	7300	55.62	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
33	20240726	091102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	140	2	1.23	151290990	13264	4.21	11370	11600	11330	14760	7960	11360	11406.14	5.43	-295	11920	11640	11390	11110	10860	11780	11250	99	3400	500	8170	10	1	19830200	2280	49.15	1.62	12	0.07	234.00	7094.00	13950	20240717	-17.56	7300	20231010	57.53	13950	-17.56	20240717	8000	43.75	20240105	13950	-17.56	20240717	7300	57.53	20231010	6.93	N	290550	500	99 억	1076908	N	N	4	N	N
34	20240725	161101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	-450	5	-3.81	3538576530	311376	76.17	11320	11670	11140	15350	8270	11810	11364.32	5.46	-7753	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2253	48.55	1.60	12	1.57	234.00	7094.00	13950	20240717	-18.57	7300	20231010	55.62	13950	-18.57	20240717	8000	42.00	20240105	13950	-18.57	20240717	7300	55.62	20231010	6.92	N	290550	500	99 억	1083270	N	N	4	N	N
35	20240725	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	-410	5	-3.47	3451976170	303752	74.30	11320	11670	11140	15350	8270	11810	11364.46	5.46	-9484	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2261	48.72	1.61	12	1.53	234.00	7094.00	13950	20240717	-18.28	7300	20231010	56.16	13950	-18.28	20240717	8000	42.50	20240105	13950	-18.28	20240717	7300	56.16	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
36	20240725	141109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	-390	5	-3.30	3090972670	272250	66.60	11320	11670	11140	15350	8270	11810	11353.43	5.46	-7244	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2265	48.80	1.61	12	1.37	234.00	7094.00	13950	20240717	-18.14	7300	20231010	56.44	13950	-18.14	20240717	8000	42.75	20240105	13950	-18.14	20240717	7300	56.44	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
37	20240725	131102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-310	5	-2.62	2769685080	244352	59.77	11320	11670	11140	15350	8270	11810	11334.82	5.46	-3224	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2280	49.15	1.62	12	1.23	234.00	7094.00	13950	20240717	-17.56	7300	20231010	57.53	13950	-17.56	20240717	8000	43.75	20240105	13950	-17.56	20240717	7300	57.53	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
38	20240725	121108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-430	5	-3.64	2404862100	212689	52.03	11320	11600	11140	15350	8270	11810	11306.94	5.46	4148	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2257	48.63	1.60	12	1.07	234.00	7094.00	13950	20240717	-18.42	7300	20231010	55.89	13950	-18.42	20240717	8000	42.25	20240105	13950	-18.42	20240717	7300	55.89	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
39	20240725	111105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	-500	5	-4.23	2099975650	185775	45.44	11320	11600	11140	15350	8270	11810	11303.87	5.46	-622	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2243	48.33	1.59	12	0.94	234.00	7094.00	13950	20240717	-18.92	7300	20231010	54.93	13950	-18.92	20240717	8000	41.38	20240105	13950	-18.92	20240717	7300	54.93	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
40	20240725	101058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	-510	5	-4.32	1803674900	159545	39.03	11320	11600	11140	15350	8270	11810	11305.12	5.46	6254	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2241	48.29	1.59	12	0.80	234.00	7094.00	13950	20240717	-19.00	7300	20231010	54.79	13950	-19.00	20240717	8000	41.25	20240105	13950	-19.00	20240717	7300	54.79	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
41	20240725	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	-560	5	-4.74	803292640	70666	17.29	11320	11600	11250	15350	8270	11810	11367.46	5.46	11238	12650	12230	11910	11490	11170	12440	11700	99	3540	500	8500	10	1	19830200	2231	48.08	1.59	12	0.36	234.00	7094.00	13950	20240717	-19.35	7300	20231010	54.11	13950	-19.35	20240717	8000	40.62	20240105	13950	-19.35	20240717	7300	54.11	20231010	6.92	N	290550	500	99 억	1083270	N	N	0	N	N
42	20240724	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	-120	5	-1.01	4800868360	402715	82.06	11660	12330	11590	15500	8360	11930	11921.81	5.47	-1196	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2342	50.47	1.66	12	2.03	234.00	7094.00	13950	20240717	-15.34	7300	20231010	61.78	13950	-15.34	20240717	8000	47.62	20240105	13950	-15.34	20240717	7300	61.78	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
43	20240724	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-80	5	-0.67	4594760420	385278	78.51	11660	12330	11590	15500	8360	11930	11925.83	5.47	-126	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2350	50.64	1.67	12	1.94	234.00	7094.00	13950	20240717	-15.05	7300	20231010	62.33	13950	-15.05	20240717	8000	48.12	20240105	13950	-15.05	20240717	7300	62.33	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
44	20240724	141104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	-110	5	-0.92	4294895650	360032	73.37	11660	12330	11590	15500	8360	11930	11929.21	5.47	462	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2344	50.51	1.67	12	1.82	234.00	7094.00	13950	20240717	-15.27	7300	20231010	61.92	13950	-15.27	20240717	8000	47.75	20240105	13950	-15.27	20240717	7300	61.92	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
45	20240724	131109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	130	2	1.09	3847933310	322535	65.73	11660	12330	11590	15500	8360	11930	11930.28	5.47	-2168	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2392	51.54	1.70	12	1.63	234.00	7094.00	13950	20240717	-13.55	7300	20231010	65.21	13950	-13.55	20240717	8000	50.75	20240105	13950	-13.55	20240717	7300	65.21	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
46	20240724	121107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	0	3	0.00	2597723300	219716	44.77	11660	12120	11590	15500	8360	11930	11823.10	5.47	-13272	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2366	50.98	1.68	12	1.11	234.00	7094.00	13950	20240717	-14.48	7300	20231010	63.42	13950	-14.48	20240717	8000	49.12	20240105	13950	-14.48	20240717	7300	63.42	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
47	20240724	111105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	120	2	1.01	2247640600	190606	38.84	11660	12100	11590	15500	8360	11930	11792.08	5.47	-10939	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2390	51.50	1.70	12	0.96	234.00	7094.00	13950	20240717	-13.62	7300	20231010	65.07	13950	-13.62	20240717	8000	50.63	20240105	13950	-13.62	20240717	7300	65.07	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
48	20240724	101131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	-50	5	-0.42	1500911110	128166	26.12	11660	11890	11590	15500	8360	11930	11710.68	5.47	-2796	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2356	50.77	1.67	12	0.65	234.00	7094.00	13950	20240717	-14.84	7300	20231010	62.74	13950	-14.84	20240717	8000	48.50	20240105	13950	-14.84	20240717	7300	62.74	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
49	20240724	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11690	-240	5	-2.01	597663370	50993	10.39	11660	11890	11660	15500	8360	11930	11720.50	5.47	8614	12870	12400	12030	11560	11190	12215	11375	99	3570	500	8580	10	1	19830200	2318	49.96	1.65	12	0.26	234.00	7094.00	13950	20240717	-16.20	7300	20231010	60.14	13950	-16.20	20240717	8000	46.12	20240105	13950	-16.20	20240717	7300	60.14	20231010	6.69	N	290550	500	99 억	1084260	N	N	1	N	N
50	20240723	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	-300	5	-2.45	5812211620	483021	54.79	12340	12500	11660	15890	8570	12230	12033.24	5.12	75284	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2366	50.98	1.68	12	2.44	234.00	7094.00	13950	20240717	-14.48	7300	20231010	63.42	13950	-14.48	20240717	8000	49.12	20240105	13950	-14.48	20240717	7300	63.42	20231010	6.54	N	290550	500	99 억	1014453	N	N	1	N	N
51	20240723	151115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	-310	5	-2.53	5647878680	469219	53.22	12340	12500	11660	15890	8570	12230	12036.76	5.12	72965	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2364	50.94	1.68	12	2.37	234.00	7094.00	13950	20240717	-14.55	7300	20231010	63.29	13950	-14.55	20240717	8000	49.00	20240105	13950	-14.55	20240717	7300	63.29	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
52	20240723	141050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12030	-200	5	-1.64	5192188990	431244	48.91	12340	12500	11660	15890	8570	12230	12040.03	5.12	80171	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2386	51.41	1.70	12	2.17	234.00	7094.00	13950	20240717	-13.76	7300	20231010	64.79	13950	-13.76	20240717	8000	50.38	20240105	13950	-13.76	20240717	7300	64.79	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
53	20240723	131046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	-170	5	-1.39	4618790670	383648	43.52	12340	12500	11660	15890	8570	12230	12039.14	5.12	67986	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2392	51.54	1.70	12	1.93	234.00	7094.00	13950	20240717	-13.55	7300	20231010	65.21	13950	-13.55	20240717	8000	50.75	20240105	13950	-13.55	20240717	7300	65.21	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
54	20240723	121056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11790	-440	5	-3.60	3842469760	318246	36.10	12340	12500	11770	15890	8570	12230	12073.90	5.12	57933	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2338	50.38	1.66	12	1.60	234.00	7094.00	13950	20240717	-15.48	7300	20231010	61.51	13950	-15.48	20240717	8000	47.38	20240105	13950	-15.48	20240717	7300	61.51	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
55	20240723	111054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-280	5	-2.29	3232148650	266697	30.25	12340	12500	11850	15890	8570	12230	12119.18	5.12	50985	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2370	51.07	1.68	12	1.34	234.00	7094.00	13950	20240717	-14.34	7300	20231010	63.70	13950	-14.34	20240717	8000	49.38	20240105	13950	-14.34	20240717	7300	63.70	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
56	20240723	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12090	-140	5	-1.14	2137986290	175181	19.87	12340	12500	12050	15890	8570	12230	12204.44	5.12	36567	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2397	51.67	1.70	12	0.88	234.00	7094.00	13950	20240717	-13.33	7300	20231010	65.62	13950	-13.33	20240717	8000	51.12	20240105	13950	-13.33	20240717	7300	65.62	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
57	20240723	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	20	2	0.16	826997360	66976	7.60	12340	12500	12170	15890	8570	12230	12347.67	5.12	7539	13890	13060	12570	11740	11250	12815	11495	99	3660	500	8800	10	1	19830200	2429	52.35	1.73	12	0.34	234.00	7094.00	13950	20240717	-12.19	7300	20231010	67.81	13950	-12.19	20240717	8000	53.12	20240105	13950	-12.19	20240717	7300	67.81	20231010	6.54	N	290550	500	99 억	1014453	N	N	5	N	N
58	20240722	161042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-960	5	-7.28	10852310670	873775	75.04	13390	13400	12080	17140	9240	13190	12420.02	5.42	-60870	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2425	52.26	1.72	12	4.41	234.00	7094.00	13950	20240717	-12.33	7300	20231010	67.53	13950	-12.33	20240717	8000	52.88	20240105	13950	-12.33	20240717	7300	67.53	20231010	6.71	N	290550	500	99 억	1075367	N	N	5	N	N
59	20240722	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-960	5	-7.28	10505996760	845482	72.61	13390	13400	12080	17140	9240	13190	12425.67	5.42	-57402	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2425	52.26	1.72	12	4.26	234.00	7094.00	13950	20240717	-12.33	7300	20231010	67.53	13950	-12.33	20240717	8000	52.88	20240105	13950	-12.33	20240717	7300	67.53	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
60	20240722	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	-1040	5	-7.88	9301184790	746642	64.12	13390	13400	12080	17140	9240	13190	12456.94	5.42	-75992	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2409	51.92	1.71	12	3.77	234.00	7094.00	13950	20240717	-12.90	7300	20231010	66.44	13950	-12.90	20240717	8000	51.88	20240105	13950	-12.90	20240717	7300	66.44	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
61	20240722	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-940	5	-7.13	7547847690	602798	51.77	13390	13400	12170	17140	9240	13190	12520.89	5.42	-77868	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2429	52.35	1.73	12	3.04	234.00	7094.00	13950	20240717	-12.19	7300	20231010	67.81	13950	-12.19	20240717	8000	53.12	20240105	13950	-12.19	20240717	7300	67.81	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
62	20240722	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	-790	5	-5.99	6901895210	550471	47.28	13390	13400	12170	17140	9240	13190	12537.67	5.42	-80927	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2459	52.99	1.75	12	2.78	234.00	7094.00	13950	20240717	-11.11	7300	20231010	69.86	13950	-11.11	20240717	8000	55.00	20240105	13950	-11.11	20240717	7300	69.86	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
63	20240722	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	-840	5	-6.37	6112008440	486220	41.76	13390	13400	12170	17140	9240	13190	12569.92	5.42	-69746	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2449	52.78	1.74	12	2.45	234.00	7094.00	13950	20240717	-11.47	7300	20231010	69.18	13950	-11.47	20240717	8000	54.38	20240105	13950	-11.47	20240717	7300	69.18	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
64	20240722	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	-820	5	-6.22	4914283920	389508	33.45	13390	13400	12170	17140	9240	13190	12616.03	5.42	-38917	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2453	52.86	1.74	12	1.96	234.00	7094.00	13950	20240717	-11.33	7300	20231010	69.45	13950	-11.33	20240717	8000	54.62	20240105	13950	-11.33	20240717	7300	69.45	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
65	20240722	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-50	5	-0.38	724695060	54896	4.71	13390	13400	13070	17140	9240	13190	13201.32	5.42	-23005	14083	13636	13243	12796	12403	13860	13020	99	3950	500	9490	10	1	19830200	2606	56.15	1.85	12	0.28	234.00	7094.00	13950	20240717	-5.81	7300	20231010	80.00	13950	-5.81	20240717	8000	64.25	20240105	13950	-5.81	20240717	7300	80.00	20231010	6.71	N	290550	500	99 억	1075367	N	N	0	N	N
66	20240719	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	380	2	2.97	15287225100	1150764	183.45	13100	13690	12850	16650	8970	12810	13286.56	6.50	-216499	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2616	56.37	1.86	12	5.80	234.00	7094.00	13950	20240717	-5.45	7300	20231010	80.68	13950	-5.45	20240717	8000	64.88	20240105	13950	-5.45	20240717	7300	80.68	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
67	20240719	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	460	2	3.59	14724590690	1108265	176.68	13100	13690	12850	16650	8970	12810	13288.17	6.50	-207312	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2631	56.71	1.87	12	5.59	234.00	7094.00	13950	20240717	-4.87	7300	20231010	81.78	13950	-4.87	20240717	8000	65.88	20240105	13950	-4.87	20240717	7300	81.78	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
68	20240719	141037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13060	250	2	1.95	13870869110	1043206	166.31	13100	13690	12850	16650	8970	12810	13298.56	6.50	-195132	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2590	55.81	1.84	12	5.26	234.00	7094.00	13950	20240717	-6.38	7300	20231010	78.90	13950	-6.38	20240717	8000	63.25	20240105	13950	-6.38	20240717	7300	78.90	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
69	20240719	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	290	2	2.26	12779652120	960124	153.06	13100	13690	12850	16650	8970	12810	13312.86	6.50	-185066	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2598	55.98	1.85	12	4.84	234.00	7094.00	13950	20240717	-6.09	7300	20231010	79.45	13950	-6.09	20240717	8000	63.75	20240105	13950	-6.09	20240717	7300	79.45	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
70	20240719	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	550	2	4.29	11746648420	881901	140.59	13100	13690	12850	16650	8970	12810	13322.39	6.50	-153023	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2649	57.09	1.88	12	4.45	234.00	7094.00	13950	20240717	-4.23	7300	20231010	83.01	13950	-4.23	20240717	8000	67.00	20240105	13950	-4.23	20240717	7300	83.01	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
71	20240719	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	620	2	4.84	11085717510	832178	132.67	13100	13690	12850	16650	8970	12810	13324.20	6.50	-138161	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2663	57.39	1.89	12	4.20	234.00	7094.00	13950	20240717	-3.73	7300	20231010	83.97	13950	-3.73	20240717	8000	67.88	20240105	13950	-3.73	20240717	7300	83.97	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
72	20240719	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	750	2	5.85	9362055090	703632	112.17	13100	13690	12850	16650	8970	12810	13308.63	6.50	-112937	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2689	57.95	1.91	12	3.55	234.00	7094.00	13950	20240717	-2.80	7300	20231010	85.75	13950	-2.80	20240717	8000	69.50	20240105	13950	-2.80	20240717	7300	85.75	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
73	20240719	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	570	2	4.45	2805134620	213987	34.11	13100	13380	12850	16650	8970	12810	13115.55	6.50	-50182	13550	13180	12830	12460	12110	13365	12645	99	3840	500	9220	10	1	19830200	2653	57.18	1.89	12	1.08	234.00	7094.00	13950	20240717	-4.09	7300	20231010	83.29	13950	-4.09	20240717	8000	67.25	20240105	13950	-4.09	20240717	7300	83.29	20231010	7.03	N	290550	500	99 억	1287976	N	N	0	N	N
74	20240718	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-240	5	-1.84	7922940790	619617	35.37	12690	13200	12480	16960	9140	13050	12786.70	6.83	-65736	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2540	54.74	1.81	12	3.12	234.00	7094.00	13950	20240717	-8.17	7300	20231010	75.48	13950	-8.17	20240717	8000	60.12	20240105	13950	-8.17	20240717	7300	75.48	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
75	20240718	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-230	5	-1.76	7665495320	599513	34.22	12690	13200	12480	16960	9140	13050	12786.12	6.83	-61594	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2542	54.79	1.81	12	3.02	234.00	7094.00	13950	20240717	-8.10	7300	20231010	75.62	13950	-8.10	20240717	8000	60.25	20240105	13950	-8.10	20240717	7300	75.62	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
76	20240718	141019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	-150	5	-1.15	6406910260	501922	28.65	12690	13200	12480	16960	9140	13050	12764.64	6.83	-43074	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2558	55.13	1.82	12	2.53	234.00	7094.00	13950	20240717	-7.53	7300	20231010	76.71	13950	-7.53	20240717	8000	61.25	20240105	13950	-7.53	20240717	7300	76.71	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
77	20240718	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-270	5	-2.07	5083034790	399027	22.78	12690	13200	12480	16960	9140	13050	12738.42	6.83	1458	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2534	54.62	1.80	12	2.01	234.00	7094.00	13950	20240717	-8.39	7300	20231010	75.07	13950	-8.39	20240717	8000	59.75	20240105	13950	-8.39	20240717	7300	75.07	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
78	20240718	121021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	-420	5	-3.22	4649716920	365011	20.84	12690	13200	12480	16960	9140	13050	12738.40	6.83	10957	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2505	53.97	1.78	12	1.84	234.00	7094.00	13950	20240717	-9.46	7300	20231010	73.01	13950	-9.46	20240717	8000	57.88	20240105	13950	-9.46	20240717	7300	73.01	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
79	20240718	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-430	5	-3.30	4326687680	339501	19.38	12690	13200	12480	16960	9140	13050	12744.08	6.83	17723	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2503	53.93	1.78	12	1.71	234.00	7094.00	13950	20240717	-9.53	7300	20231010	72.88	13950	-9.53	20240717	8000	57.75	20240105	13950	-9.53	20240717	7300	72.88	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
80	20240718	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-270	5	-2.07	3788275950	297200	16.97	12690	13200	12480	16960	9140	13050	12746.35	6.83	32192	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2534	54.62	1.80	12	1.50	234.00	7094.00	13950	20240717	-8.39	7300	20231010	75.07	13950	-8.39	20240717	8000	59.75	20240105	13950	-8.39	20240717	7300	75.07	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
81	20240718	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	-480	5	-3.68	1844649210	145989	8.33	12690	12960	12480	16960	9140	13050	12634.97	6.83	44679	14323	13686	13313	12676	12303	13500	12490	99	3910	500	9390	10	1	19830200	2493	53.72	1.77	12	0.74	234.00	7094.00	13950	20240717	-9.89	7300	20231010	72.19	13950	-9.89	20240717	8000	57.13	20240105	13950	-9.89	20240717	7300	72.19	20231010	6.92	N	290550	500	99 억	1353659	N	N	1	N	N
82	20240717	161112	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13050	0	3	0.00	23686361720	1746755	62.62	13500	13950	12940	16960	9140	13050	13560.87	6.72	6180	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2588	55.77	1.84	12	8.81	234.00	7094.00	13950	20240717	-6.45	7300	20231010	78.77	13950	-6.45	20240717	8000	63.13	20240105	13950	-6.45	20240717	7300	78.77	20231010	6.88	N	290550	500	99 억	1331734	N	N	1	N	N
83	20240717	151118	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13060	10	2	0.08	22992957300	1693545	60.71	13500	13950	13050	16960	9140	13050	13577.26	6.72	-7222	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2590	55.81	1.84	12	8.54	234.00	7094.00	13950	20240717	-6.38	7300	20231010	78.90	13950	-6.38	20240717	8000	63.25	20240105	13950	-6.38	20240717	7300	78.90	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
84	20240717	141115	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13380	330	2	2.53	21476519940	1578748	56.59	13500	13950	13220	16960	9140	13050	13604.01	6.72	-11483	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2653	57.18	1.89	12	7.96	234.00	7094.00	13950	20240717	-4.09	7300	20231010	83.29	13950	-4.09	20240717	8000	67.25	20240105	13950	-4.09	20240717	7300	83.29	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
85	20240717	131112	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13450	400	2	3.07	20673313920	1518700	54.44	13500	13950	13220	16960	9140	13050	13613.03	6.72	-3314	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2667	57.48	1.90	12	7.66	234.00	7094.00	13950	20240717	-3.58	7300	20231010	84.25	13950	-3.58	20240717	8000	68.12	20240105	13950	-3.58	20240717	7300	84.25	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
86	20240717	121114	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13470	420	2	3.22	19949968170	1465028	52.52	13500	13950	13220	16960	9140	13050	13618.02	6.72	4892	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2671	57.56	1.90	12	7.39	234.00	7094.00	13950	20240717	-3.44	7300	20231010	84.52	13950	-3.44	20240717	8000	68.38	20240105	13950	-3.44	20240717	7300	84.52	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
87	20240717	111115	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13410	360	2	2.76	19082985920	1400323	50.20	13500	13950	13220	16960	9140	13050	13628.15	6.72	5985	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2659	57.31	1.89	12	7.06	234.00	7094.00	13950	20240717	-3.87	7300	20231010	83.70	13950	-3.87	20240717	8000	67.62	20240105	13950	-3.87	20240717	7300	83.70	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
88	20240717	101118	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13300	250	2	1.92	17647965160	1292773	46.34	13500	13950	13220	16960	9140	13050	13651.91	6.72	15486	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2637	56.84	1.87	12	6.52	234.00	7094.00	13950	20240717	-4.66	7300	20231010	82.19	13950	-4.66	20240717	8000	66.25	20240105	13950	-4.66	20240717	7300	82.19	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
89	20240717	090909	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13750	700	2	5.36	8818125450	646344	23.17	13500	13950	13400	16960	9140	13050	13644.39	6.72	-73412	14030	13540	12920	12430	11810	13785	12675	99	3910	500	9390	10	1	19830200	2727	58.76	1.94	12	3.26	234.00	7094.00	13950	20240717	-1.43	7300	20231010	88.36	13950	-1.43	20240717	8000	71.88	20240105	13950	-1.43	20240717	7300	88.36	20231010	6.88	N	290550	500	99 억	1331734	N	N	0	N	N
90	20240716	161116	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13050	1110	2	9.30	35635488090	2778553	1055.55	12430	13410	12300	15520	8360	11940	12824.61	5.80	185566	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2588	55.77	1.84	12	14.01	234.00	7094.00	13410	20240716	-2.68	7300	20231010	78.77	13410	-2.68	20240716	8000	63.13	20240105	13410	-2.68	20240716	7300	78.77	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
91	20240716	151129	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	13000	1060	2	8.88	34487938880	2690356	1022.04	12430	13410	12300	15520	8360	11940	12819.10	5.80	180646	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2578	55.56	1.83	12	13.57	234.00	7094.00	13410	20240716	-3.06	7300	20231010	78.08	13410	-3.06	20240716	8000	62.50	20240105	13410	-3.06	20240716	7300	78.08	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
92	20240716	141123	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12720	780	2	6.53	31655049040	2471040	938.73	12430	13410	12300	15520	8360	11940	12810.42	5.80	118833	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2522	54.36	1.79	12	12.46	234.00	7094.00	13410	20240716	-5.15	7300	20231010	74.25	13410	-5.15	20240716	8000	59.00	20240105	13410	-5.15	20240716	7300	74.25	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
93	20240716	131124	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12750	810	2	6.78	30518116360	2381654	904.77	12430	13410	12300	15520	8360	11940	12813.83	5.80	124905	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2528	54.49	1.80	12	12.01	234.00	7094.00	13410	20240716	-4.92	7300	20231010	74.66	13410	-4.92	20240716	8000	59.38	20240105	13410	-4.92	20240716	7300	74.66	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
94	20240716	121121	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12740	800	2	6.70	29261983560	2283648	867.54	12430	13410	12300	15520	8360	11940	12813.70	5.80	95852	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2526	54.44	1.80	12	11.52	234.00	7094.00	13410	20240716	-5.00	7300	20231010	74.52	13410	-5.00	20240716	8000	59.25	20240105	13410	-5.00	20240716	7300	74.52	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
95	20240716	111122	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12770	830	2	6.95	27708368180	2162008	821.33	12430	13410	12300	15520	8360	11940	12816.03	5.80	93736	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2532	54.57	1.80	12	10.90	234.00	7094.00	13410	20240716	-4.77	7300	20231010	74.93	13410	-4.77	20240716	8000	59.62	20240105	13410	-4.77	20240716	7300	74.93	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
96	20240716	101122	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12720	780	2	6.53	24015952450	1872242	711.25	12430	13410	12300	15520	8360	11940	12827.38	5.80	64125	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2522	54.36	1.79	12	9.44	234.00	7094.00	13410	20240716	-5.15	7300	20231010	74.25	13410	-5.15	20240716	8000	59.00	20240105	13410	-5.15	20240716	7300	74.25	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
97	20240716	091121	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12740	800	2	6.70	6692959500	530142	201.40	12430	12950	12300	15520	8360	11940	12624.84	5.80	-88244	12400	12170	11750	11520	11100	12285	11635	99	3580	500	8590	10	1	19830200	2526	54.44	1.80	12	2.67	234.00	7094.00	12950	20240716	-1.62	7300	20231010	74.52	12950	-1.62	20240716	8000	59.25	20240105	12950	-1.62	20240716	7300	74.52	20231010	6.81	N	290550	500	99 억	1150950	N	N	7	N	N
98	20240715	161104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	630	2	5.57	3053711460	258677	127.01	11330	11980	11330	14700	7920	11310	11804.91	5.71	20509	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2368	51.03	1.68	12	1.30	234.00	7094.00	12390	20240711	-3.63	7300	20231010	63.56	12390	-3.63	20240711	8000	49.25	20240105	12390	-3.63	20240711	7300	63.56	20231010	6.89	N	290550	500	99 억	1132207	N	N	7	N	N
99	20240715	151112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	640	2	5.66	2872446330	243492	119.55	11330	11980	11330	14700	7920	11310	11796.93	5.71	20152	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2370	51.07	1.68	12	1.23	234.00	7094.00	12390	20240711	-3.55	7300	20231010	63.70	12390	-3.55	20240711	8000	49.38	20240105	12390	-3.55	20240711	7300	63.70	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
100	20240715	141109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	450	2	3.98	2577754820	218679	107.37	11330	11980	11330	14700	7920	11310	11787.90	5.71	11997	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2332	50.26	1.66	12	1.10	234.00	7094.00	12390	20240711	-5.08	7300	20231010	61.10	12390	-5.08	20240711	8000	47.00	20240105	12390	-5.08	20240711	7300	61.10	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
101	20240715	131111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	630	2	5.57	2248362400	190931	93.75	11330	11970	11330	14700	7920	11310	11775.84	5.71	12771	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2368	51.03	1.68	12	0.96	234.00	7094.00	12390	20240711	-3.63	7300	20231010	63.56	12390	-3.63	20240711	8000	49.25	20240105	12390	-3.63	20240711	7300	63.56	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
102	20240715	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	540	2	4.77	1803711150	153540	75.39	11330	11930	11330	14700	7920	11310	11747.57	5.71	9141	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2350	50.64	1.67	12	0.77	234.00	7094.00	12390	20240711	-4.36	7300	20231010	62.33	12390	-4.36	20240711	8000	48.12	20240105	12390	-4.36	20240711	7300	62.33	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
103	20240715	111111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	460	2	4.07	1513335140	128971	63.32	11330	11930	11330	14700	7920	11310	11733.99	5.71	6927	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2334	50.30	1.66	12	0.65	234.00	7094.00	12390	20240711	-5.00	7300	20231010	61.23	12390	-5.00	20240711	8000	47.12	20240105	12390	-5.00	20240711	7300	61.23	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
104	20240715	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	450	2	3.98	1167858410	99577	48.89	11330	11930	11330	14700	7920	11310	11728.29	5.71	8861	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2332	50.26	1.66	12	0.50	234.00	7094.00	12390	20240711	-5.08	7300	20231010	61.10	12390	-5.08	20240711	8000	47.00	20240105	12390	-5.08	20240711	7300	61.10	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
105	20240715	091110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	330	2	2.92	241056850	20815	10.22	11330	11750	11330	14700	7920	11310	11581.22	5.71	1320	11883	11596	11443	11156	11003	11520	11080	99	3390	500	8140	10	1	19830200	2308	49.74	1.64	12	0.10	234.00	7094.00	12390	20240711	-6.05	7300	20231010	59.45	12390	-6.05	20240711	8000	45.50	20240105	12390	-6.05	20240711	7300	59.45	20231010	6.89	N	290550	500	99 억	1132207	N	N	3	N	N
106	20240712	161101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	-470	5	-3.99	2322872900	203225	42.74	11680	11730	11290	15310	8250	11780	11430.00	5.85	-30271	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2243	48.33	1.59	12	1.02	234.00	7094.00	12390	20240711	-8.72	7300	20231010	54.93	12390	-8.72	20240711	8000	41.38	20240105	12390	-8.72	20240711	7300	54.93	20231010	6.63	N	290550	500	99 억	1160936	N	N	3	N	N
107	20240712	151108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-440	5	-3.74	2265723040	198182	41.68	11680	11730	11290	15310	8250	11780	11432.46	5.85	-27228	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2249	48.46	1.60	12	1.00	234.00	7094.00	12390	20240711	-8.47	7300	20231010	55.34	12390	-8.47	20240711	8000	41.75	20240105	12390	-8.47	20240711	7300	55.34	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
108	20240712	141111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-440	5	-3.74	1834559220	160182	33.69	11680	11730	11290	15310	8250	11780	11452.88	5.85	-26924	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2249	48.46	1.60	12	0.81	234.00	7094.00	12390	20240711	-8.47	7300	20231010	55.34	12390	-8.47	20240711	8000	41.75	20240105	12390	-8.47	20240711	7300	55.34	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
109	20240712	131105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	-370	5	-3.14	1601715270	139622	29.37	11680	11730	11310	15310	8250	11780	11471.70	5.85	-11843	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2263	48.76	1.61	12	0.70	234.00	7094.00	12390	20240711	-7.91	7300	20231010	56.30	12390	-7.91	20240711	8000	42.62	20240105	12390	-7.91	20240711	7300	56.30	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
110	20240712	121107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-430	5	-3.65	1493720350	130128	27.37	11680	11730	11310	15310	8250	11780	11478.75	5.85	-7356	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2251	48.50	1.60	12	0.66	234.00	7094.00	12390	20240711	-8.39	7300	20231010	55.48	12390	-8.39	20240711	8000	41.88	20240105	12390	-8.39	20240711	7300	55.48	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
111	20240712	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	-330	5	-2.80	1302482530	113342	23.84	11680	11730	11310	15310	8250	11780	11491.50	5.85	552	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2271	48.93	1.61	12	0.57	234.00	7094.00	12390	20240711	-7.59	7300	20231010	56.85	12390	-7.59	20240711	8000	43.12	20240105	12390	-7.59	20240711	7300	56.85	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
112	20240712	101104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	-350	5	-2.97	1135333520	98800	20.78	11680	11730	11310	15310	8250	11780	11491.10	5.85	2530	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2267	48.85	1.61	12	0.50	234.00	7094.00	12390	20240711	-7.75	7300	20231010	56.58	12390	-7.75	20240711	8000	42.88	20240105	12390	-7.75	20240711	7300	56.58	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
113	20240712	091102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-260	5	-2.21	250452930	21709	4.57	11680	11680	11400	15310	8250	11780	11536.32	5.85	-1967	12660	12220	11950	11510	11240	12085	11375	99	3530	500	8480	10	1	19830200	2284	49.23	1.62	12	0.11	234.00	7094.00	12390	20240711	-7.02	7300	20231010	57.81	12390	-7.02	20240711	8000	44.00	20240105	12390	-7.02	20240711	7300	57.81	20231010	6.63	N	290550	500	99 억	1160936	N	N	294	N	N
114	20240711	161057	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11780	100	2	0.86	5683075310	472388	118.54	11790	12390	11680	15180	8180	11680	12030.71	5.58	64325	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2336	50.34	1.66	12	2.38	234.00	7094.00	12390	20240711	-4.92	7300	20231010	61.37	12390	-4.92	20240711	8000	47.25	20240105	12390	-4.92	20240711	7300	61.37	20231010	6.60	N	290550	500	99 억	1106728	N	N	294	N	N
115	20240711	151104	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11770	90	2	0.77	5624420360	467402	117.29	11790	12390	11680	15180	8180	11680	12033.37	5.58	62553	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2334	50.30	1.66	12	2.36	234.00	7094.00	12390	20240711	-5.00	7300	20231010	61.23	12390	-5.00	20240711	8000	47.12	20240105	12390	-5.00	20240711	7300	61.23	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
116	20240711	141104	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11900	220	2	1.88	5112865510	424076	106.42	11790	12390	11680	15180	8180	11680	12056.48	5.58	59897	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2360	50.85	1.68	12	2.14	234.00	7094.00	12390	20240711	-3.95	7300	20231010	63.01	12390	-3.95	20240711	8000	48.75	20240105	12390	-3.95	20240711	7300	63.01	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
117	20240711	131102	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11800	120	2	1.03	4900436310	406179	101.93	11790	12390	11680	15180	8180	11680	12064.72	5.58	59439	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2340	50.43	1.66	12	2.05	234.00	7094.00	12390	20240711	-4.76	7300	20231010	61.64	12390	-4.76	20240711	8000	47.50	20240105	12390	-4.76	20240711	7300	61.64	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
118	20240711	121101	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11970	290	2	2.48	4648405540	384930	96.60	11790	12390	11680	15180	8180	11680	12075.98	5.58	62576	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2374	51.15	1.69	12	1.94	234.00	7094.00	12390	20240711	-3.39	7300	20231010	63.97	12390	-3.39	20240711	8000	49.62	20240105	12390	-3.39	20240711	7300	63.97	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
119	20240711	111058	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	11990	310	2	2.65	4190886990	346635	86.99	11790	12390	11680	15180	8180	11680	12090.20	5.58	59220	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2378	51.24	1.69	12	1.75	234.00	7094.00	12390	20240711	-3.23	7300	20231010	64.25	12390	-3.23	20240711	8000	49.88	20240105	12390	-3.23	20240711	7300	64.25	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
120	20240711	101101	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	12150	470	2	4.02	3640204240	301054	75.55	11790	12390	11680	15180	8180	11680	12091.53	5.58	61626	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2409	51.92	1.71	12	1.52	234.00	7094.00	12390	20240711	-1.94	7300	20231010	66.44	12390	-1.94	20240711	8000	51.88	20240105	12390	-1.94	20240711	7300	66.44	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
121	20240711	091057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	130	2	1.11	319885350	27046	6.79	11790	11990	11720	15180	8180	11680	11827.46	5.58	-5078	12220	11950	11450	11180	10680	12085	11315	99	3500	500	8400	10	1	19830200	2342	50.47	1.66	12	0.14	234.00	7094.00	12350	20240603	-4.37	7300	20231010	61.78	12350	-4.37	20240603	8000	47.62	20240105	12350	-4.37	20240603	7300	61.78	20231010	6.60	N	290550	500	99 억	1106728	N	N	220	N	N
122	20240710	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	640	2	5.80	4542002120	397908	346.12	11020	11720	10950	14350	7730	11040	11414.42	5.29	56842	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2316	49.91	1.65	12	2.01	234.00	7094.00	12350	20240603	-5.43	7300	20231010	60.00	12350	-5.43	20240603	8000	46.00	20240105	12350	-5.43	20240603	7300	60.00	20231010	6.66	N	290550	500	99 억	1048334	N	N	220	N	N
123	20240710	151057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11690	650	2	5.89	4253840590	373240	324.66	11020	11720	10950	14350	7730	11040	11397.07	5.29	51738	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2318	49.96	1.65	12	1.88	234.00	7094.00	12350	20240603	-5.34	7300	20231010	60.14	12350	-5.34	20240603	8000	46.12	20240105	12350	-5.34	20240603	7300	60.14	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
124	20240710	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	410	2	3.71	3107638240	274340	238.63	11020	11620	10950	14350	7730	11040	11327.69	5.29	30254	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2271	48.93	1.61	12	1.38	234.00	7094.00	12350	20240603	-7.29	7300	20231010	56.85	12350	-7.29	20240603	8000	43.12	20240105	12350	-7.29	20240603	7300	56.85	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
125	20240710	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	280	2	2.54	1743710200	155865	135.58	11020	11390	10950	14350	7730	11040	11187.31	5.29	33254	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2245	48.38	1.60	12	0.79	234.00	7094.00	12350	20240603	-8.34	7300	20231010	55.07	12350	-8.34	20240603	8000	41.50	20240105	12350	-8.34	20240603	7300	55.07	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
126	20240710	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	250	2	2.26	1116987550	100439	87.37	11020	11300	10950	14350	7730	11040	11121.05	5.29	21548	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2239	48.25	1.59	12	0.51	234.00	7094.00	12350	20240603	-8.58	7300	20231010	54.66	12350	-8.58	20240603	8000	41.12	20240105	12350	-8.58	20240603	7300	54.66	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
127	20240710	111056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	90	2	0.82	547119610	49619	43.16	11020	11140	10950	14350	7730	11040	11026.41	5.29	17817	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2207	47.56	1.57	12	0.25	234.00	7094.00	12350	20240603	-9.88	7300	20231010	52.47	12350	-9.88	20240603	8000	39.12	20240105	12350	-9.88	20240603	7300	52.47	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
128	20240710	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11070	30	2	0.27	406643460	36927	32.12	11020	11120	10950	14350	7730	11040	11012.09	5.29	12530	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2195	47.31	1.56	12	0.19	234.00	7094.00	12350	20240603	-10.36	7300	20231010	51.64	12350	-10.36	20240603	8000	38.38	20240105	12350	-10.36	20240603	7300	51.64	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
129	20240710	091057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	40	2	0.36	71167360	6449	5.61	11020	11090	10980	14350	7730	11040	11035.41	5.29	20	11386	11212	10916	10742	10446	11300	10830	99	3310	500	7940	10	1	19830200	2197	47.35	1.56	12	0.03	234.00	7094.00	12350	20240603	-10.28	7300	20231010	51.78	12350	-10.28	20240603	8000	38.50	20240105	12350	-10.28	20240603	7300	51.78	20231010	6.66	N	290550	500	99 억	1048334	N	N	277	N	N
130	20240709	161050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	190	2	1.75	1249076650	114710	70.84	10850	11090	10620	14100	7600	10850	10888.98	5.17	22779	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2189	47.18	1.56	12	0.58	234.00	7094.00	12350	20240603	-10.61	7300	20231010	51.23	12350	-10.61	20240603	8000	38.00	20240105	12350	-10.61	20240603	7300	51.23	20231010	6.53	N	290550	500	99 억	1024781	N	N	277	N	N
131	20240709	151056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	180	2	1.66	1202988240	110529	68.25	10850	11090	10620	14100	7600	10850	10883.91	5.17	22610	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2187	47.14	1.55	12	0.56	234.00	7094.00	12350	20240603	-10.69	7300	20231010	51.10	12350	-10.69	20240603	8000	37.88	20240105	12350	-10.69	20240603	7300	51.10	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
132	20240709	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	140	2	1.29	960283280	88531	54.67	10850	11040	10620	14100	7600	10850	10846.86	5.17	18733	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2179	46.97	1.55	12	0.45	234.00	7094.00	12350	20240603	-11.01	7300	20231010	50.55	12350	-11.01	20240603	8000	37.38	20240105	12350	-11.01	20240603	7300	50.55	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
133	20240709	131059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	120	2	1.11	701875540	64986	40.13	10850	11000	10620	14100	7600	10850	10800.41	5.17	4758	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2175	46.88	1.55	12	0.33	234.00	7094.00	12350	20240603	-11.17	7300	20231010	50.27	12350	-11.17	20240603	8000	37.12	20240105	12350	-11.17	20240603	7300	50.27	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
134	20240709	121100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-70	5	-0.65	531903930	49441	30.53	10850	10950	10620	14100	7600	10850	10758.36	5.17	-1902	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2138	46.07	1.52	12	0.25	234.00	7094.00	12350	20240603	-12.71	7300	20231010	47.67	12350	-12.71	20240603	8000	34.75	20240105	12350	-12.71	20240603	7300	47.67	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
135	20240709	111100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	-20	5	-0.18	421992340	39322	24.28	10850	10880	10620	14100	7600	10850	10731.71	5.17	-5483	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2148	46.28	1.53	12	0.20	234.00	7094.00	12350	20240603	-12.31	7300	20231010	48.36	12350	-12.31	20240603	8000	35.38	20240105	12350	-12.31	20240603	7300	48.36	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
136	20240709	101056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-150	5	-1.38	260486070	24389	15.06	10850	10850	10620	14100	7600	10850	10680.47	5.17	-6876	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2122	45.73	1.51	12	0.12	234.00	7094.00	12350	20240603	-13.36	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12350	-13.36	20240603	7300	46.58	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
137	20240709	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-150	5	-1.38	29150960	2711	1.67	10850	10850	10660	14100	7600	10850	10752.84	5.17	291	11330	11090	10670	10430	10010	11210	10550	99	3250	500	7810	10	1	19830200	2122	45.73	1.51	12	0.01	234.00	7094.00	12350	20240603	-13.36	7300	20231010	46.58	12350	-13.36	20240603	8000	33.75	20240105	12350	-13.36	20240603	7300	46.58	20231010	6.53	N	290550	500	99 억	1024781	N	N	47	N	N
138	20240708	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	550	2	5.34	1716863510	161589	181.16	10320	10910	10250	13390	7210	10300	10625.28	4.86	59593	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2152	46.37	1.53	12	0.81	234.00	7094.00	12350	20240603	-12.15	7300	20231010	48.63	12350	-12.15	20240603	8000	35.62	20240105	12350	-12.15	20240603	7300	48.63	20231010	6.46	N	290550	500	99 억	964131	N	N	47	N	N
139	20240708	151048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	470	2	4.56	1605068530	151275	169.60	10320	10910	10250	13390	7210	10300	10610.68	4.86	55348	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2136	46.03	1.52	12	0.76	234.00	7094.00	12350	20240603	-12.79	7300	20231010	47.53	12350	-12.79	20240603	8000	34.62	20240105	12350	-12.79	20240603	7300	47.53	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
140	20240708	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	410	2	3.98	959295040	91525	102.61	10320	10740	10250	13390	7210	10300	10481.63	4.86	27623	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2124	45.77	1.51	12	0.46	234.00	7094.00	12350	20240603	-13.28	7300	20231010	46.71	12350	-13.28	20240603	8000	33.88	20240105	12350	-13.28	20240603	7300	46.71	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
141	20240708	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	220	2	2.14	637933110	61286	68.71	10320	10670	10250	13390	7210	10300	10409.47	4.86	7775	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2086	44.96	1.48	12	0.31	234.00	7094.00	12350	20240603	-14.82	7300	20231010	44.11	12350	-14.82	20240603	8000	31.50	20240105	12350	-14.82	20240603	7300	44.11	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
142	20240708	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	50	2	0.49	398187860	38461	43.12	10320	10480	10250	13390	7210	10300	10353.31	4.86	1581	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2052	44.23	1.46	12	0.19	234.00	7094.00	12350	20240603	-16.19	7300	20231010	41.78	12350	-16.19	20240603	8000	29.37	20240105	12350	-16.19	20240603	7300	41.78	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
143	20240708	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	50	2	0.49	247457950	23844	26.73	10320	10480	10320	13390	7210	10300	10378.87	4.86	4808	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2052	44.23	1.46	12	0.12	234.00	7094.00	12350	20240603	-16.19	7300	20231010	41.78	12350	-16.19	20240603	8000	29.37	20240105	12350	-16.19	20240603	7300	41.78	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
144	20240708	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	70	2	0.68	156617010	15093	16.92	10320	10480	10320	13390	7210	10300	10377.83	4.86	5477	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2056	44.32	1.46	12	0.08	234.00	7094.00	12350	20240603	-16.03	7300	20231010	42.05	12350	-16.03	20240603	8000	29.62	20240105	12350	-16.03	20240603	7300	42.05	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
145	20240708	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	170	2	1.65	53726390	5174	5.80	10320	10480	10320	13390	7210	10300	10387.29	4.86	4422	10760	10530	10400	10170	10040	10465	10105	99	3090	500	7410	10	1	19830200	2076	44.74	1.48	12	0.03	234.00	7094.00	12350	20240603	-15.22	7300	20231010	43.42	12350	-15.22	20240603	8000	30.88	20240105	12350	-15.22	20240603	7300	43.42	20231010	6.46	N	290550	500	99 억	964131	N	N	490	N	N
146	20240705	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-200	5	-1.90	929893350	88911	65.01	10530	10630	10270	13650	7350	10500	10458.70	5.01	-30029	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2043	44.02	1.45	12	0.45	234.00	7094.00	12350	20240603	-16.60	7300	20231010	41.10	12350	-16.60	20240603	8000	28.75	20240105	12350	-16.60	20240603	7300	41.10	20231010	6.38	N	290550	500	99 억	993567	N	N	490	N	N
147	20240705	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-130	5	-1.24	892057480	85256	62.34	10530	10630	10270	13650	7350	10500	10463.28	5.01	-29561	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2056	44.32	1.46	12	0.43	234.00	7094.00	12350	20240603	-16.03	7300	20231010	42.05	12350	-16.03	20240603	8000	29.62	20240105	12350	-16.03	20240603	7300	42.05	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
148	20240705	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	-190	5	-1.81	754191460	71897	52.57	10530	10630	10310	13650	7350	10500	10489.89	5.01	-31042	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2044	44.06	1.45	12	0.36	234.00	7094.00	12350	20240603	-16.52	7300	20231010	41.23	12350	-16.52	20240603	8000	28.88	20240105	12350	-16.52	20240603	7300	41.23	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
149	20240705	131044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-30	5	-0.29	544080490	51752	37.84	10530	10630	10400	13650	7350	10500	10513.23	5.01	-19051	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2076	44.74	1.48	12	0.26	234.00	7094.00	12350	20240603	-15.22	7300	20231010	43.42	12350	-15.22	20240603	8000	30.88	20240105	12350	-15.22	20240603	7300	43.42	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
150	20240705	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-20	5	-0.19	514181300	48901	35.76	10530	10630	10400	13650	7350	10500	10514.74	5.01	-19390	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2078	44.79	1.48	12	0.25	234.00	7094.00	12350	20240603	-15.14	7300	20231010	43.56	12350	-15.14	20240603	8000	31.00	20240105	12350	-15.14	20240603	7300	43.56	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
151	20240705	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	0	3	0.00	441460800	41958	30.68	10530	10630	10400	13650	7350	10500	10521.49	5.01	-19509	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2082	44.87	1.48	12	0.21	234.00	7094.00	12350	20240603	-14.98	7300	20231010	43.84	12350	-14.98	20240603	8000	31.25	20240105	12350	-14.98	20240603	7300	43.84	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
152	20240705	101041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-80	5	-0.76	192012720	18259	13.35	10530	10630	10400	13650	7350	10500	10516.06	5.01	-11729	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2066	44.53	1.47	12	0.09	234.00	7094.00	12350	20240603	-15.63	7300	20231010	42.74	12350	-15.63	20240603	8000	30.25	20240105	12350	-15.63	20240603	7300	42.74	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
153	20240705	091043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	20	2	0.19	52406750	4946	3.62	10530	10630	10520	13650	7350	10500	10595.78	5.01	-3878	10820	10660	10430	10270	10040	10740	10350	99	3150	500	7560	10	1	19830200	2086	44.96	1.48	12	0.02	234.00	7094.00	12350	20240603	-14.82	7300	20231010	44.11	12350	-14.82	20240603	8000	31.50	20240105	12350	-14.82	20240603	7300	44.11	20231010	6.38	N	290550	500	99 억	993567	N	N	94	N	N
154	20240704	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	240	2	2.34	1419396880	136039	105.94	10260	10590	10200	13330	7190	10260	10433.72	4.79	44368	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2082	44.87	1.48	12	0.69	234.00	7094.00	12350	20240603	-14.98	7300	20231010	43.84	12350	-14.98	20240603	8000	31.25	20240105	12350	-14.98	20240603	7300	43.84	20231010	6.51	N	290550	500	99 억	949520	N	N	94	N	N
155	20240704	151041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	190	2	1.85	1269267910	121666	94.74	10260	10590	10200	13330	7190	10260	10432.40	4.79	34102	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2072	44.66	1.47	12	0.61	234.00	7094.00	12350	20240603	-15.38	7300	20231010	43.15	12350	-15.38	20240603	8000	30.62	20240105	12350	-15.38	20240603	7300	43.15	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
156	20240704	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	260	2	2.53	917353010	88195	68.68	10260	10590	10200	13330	7190	10260	10401.42	4.79	13804	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2086	44.96	1.48	12	0.44	234.00	7094.00	12350	20240603	-14.82	7300	20231010	44.11	12350	-14.82	20240603	8000	31.50	20240105	12350	-14.82	20240603	7300	44.11	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
157	20240704	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	150	2	1.46	740186490	71295	55.52	10260	10590	10200	13330	7190	10260	10382.03	4.79	6629	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2064	44.49	1.47	12	0.36	234.00	7094.00	12350	20240603	-15.71	7300	20231010	42.60	12350	-15.71	20240603	8000	30.13	20240105	12350	-15.71	20240603	7300	42.60	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
158	20240704	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	280	2	2.73	548178520	52906	41.20	10260	10580	10200	13330	7190	10260	10361.37	4.79	-836	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2090	45.04	1.49	12	0.27	234.00	7094.00	12350	20240603	-14.66	7300	20231010	44.38	12350	-14.66	20240603	8000	31.75	20240105	12350	-14.66	20240603	7300	44.38	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
159	20240704	111038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-50	5	-0.49	287413710	27949	21.76	10260	10390	10200	13330	7190	10260	10283.51	4.79	-6302	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2025	43.63	1.44	12	0.14	234.00	7094.00	12350	20240603	-17.33	7300	20231010	39.86	12350	-17.33	20240603	8000	27.62	20240105	12350	-17.33	20240603	7300	39.86	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
160	20240704	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	30	2	0.29	152452330	14786	11.51	10260	10390	10200	13330	7190	10260	10310.59	4.79	-7188	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2041	43.97	1.45	12	0.07	234.00	7094.00	12350	20240603	-16.68	7300	20231010	40.96	12350	-16.68	20240603	8000	28.62	20240105	12350	-16.68	20240603	7300	40.96	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
161	20240704	091041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	50	2	0.49	60457370	5830	4.54	10260	10390	10260	13330	7190	10260	10370.05	4.79	-3295	10686	10472	10336	10122	9986	10405	10055	99	3070	500	7380	10	1	19830200	2044	44.06	1.45	12	0.03	234.00	7094.00	12350	20240603	-16.52	7300	20231010	41.23	12350	-16.52	20240603	8000	28.88	20240105	12350	-16.52	20240603	7300	41.23	20231010	6.51	N	290550	500	99 억	949520	N	N	30	N	N
162	20240703	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-190	5	-1.82	1320185310	128401	88.51	10470	10550	10200	13580	7320	10450	10281.74	4.74	11086	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2035	43.85	1.45	12	0.65	234.00	7094.00	12350	20240603	-16.92	7300	20231010	40.55	12350	-16.92	20240603	8000	28.25	20240105	12350	-16.92	20240603	7300	40.55	20231010	6.41	N	290550	500	99 억	939317	N	N	30	N	N
163	20240703	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-170	5	-1.63	1142556050	111048	76.55	10470	10550	10200	13580	7320	10450	10288.85	4.74	2942	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2039	43.93	1.45	12	0.56	234.00	7094.00	12350	20240603	-16.76	7300	20231010	40.82	12350	-16.76	20240603	8000	28.50	20240105	12350	-16.76	20240603	7300	40.82	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
164	20240703	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-230	5	-2.20	801639820	77733	53.58	10470	10550	10210	13580	7320	10450	10312.73	4.74	-14111	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2027	43.68	1.44	12	0.39	234.00	7094.00	12350	20240603	-17.25	7300	20231010	40.00	12350	-17.25	20240603	8000	27.75	20240105	12350	-17.25	20240603	7300	40.00	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
165	20240703	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-150	5	-1.44	700254130	67841	46.76	10470	10550	10210	13580	7320	10450	10321.99	4.74	-14864	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2043	44.02	1.45	12	0.34	234.00	7094.00	12350	20240603	-16.60	7300	20231010	41.10	12350	-16.60	20240603	8000	28.75	20240105	12350	-16.60	20240603	7300	41.10	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
166	20240703	121036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-130	5	-1.24	589571350	57107	39.36	10470	10550	10210	13580	7320	10450	10323.98	4.74	-16591	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2046	44.10	1.45	12	0.29	234.00	7094.00	12350	20240603	-16.44	7300	20231010	41.37	12350	-16.44	20240603	8000	29.00	20240105	12350	-16.44	20240603	7300	41.37	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
167	20240703	111039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	-140	5	-1.34	510298730	49404	34.05	10470	10550	10210	13580	7320	10450	10329.10	4.74	-16743	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2044	44.06	1.45	12	0.25	234.00	7094.00	12350	20240603	-16.52	7300	20231010	41.23	12350	-16.52	20240603	8000	28.88	20240105	12350	-16.52	20240603	7300	41.23	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
168	20240703	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-130	5	-1.24	353815240	34168	23.55	10470	10550	10250	13580	7320	10450	10355.16	4.74	-14838	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2046	44.10	1.45	12	0.17	234.00	7094.00	12350	20240603	-16.44	7300	20231010	41.37	12350	-16.44	20240603	8000	29.00	20240105	12350	-16.44	20240603	7300	41.37	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
169	20240703	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	100	2	0.96	21163600	2017	1.39	10470	10550	10450	13580	7320	10450	10492.61	4.74	-1115	10956	10702	10526	10272	10096	10615	10185	99	3130	500	7520	10	1	19830200	2092	45.09	1.49	12	0.01	234.00	7094.00	12350	20240603	-14.57	7300	20231010	44.52	12350	-14.57	20240603	8000	31.88	20240105	12350	-14.57	20240603	7300	44.52	20231010	6.41	N	290550	500	99 억	939317	N	N	27	N	N
170	20240702	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-240	5	-2.25	1514929970	144637	90.94	10690	10780	10350	13890	7490	10690	10474.02	4.63	20025	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2072	44.66	1.47	12	0.73	234.00	7094.00	12350	20240603	-15.38	7300	20231010	43.15	12350	-15.38	20240603	8000	30.62	20240105	12350	-15.38	20240603	7300	43.15	20231010	6.45	N	290550	500	99 억	918736	N	N	27	N	N
171	20240702	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-240	5	-2.25	1479111500	141200	88.78	10690	10780	10350	13890	7490	10690	10475.29	4.63	20070	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2072	44.66	1.47	12	0.71	234.00	7094.00	12350	20240603	-15.38	7300	20231010	43.15	12350	-15.38	20240603	8000	30.62	20240105	12350	-15.38	20240603	7300	43.15	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
172	20240702	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	-300	5	-2.81	1319683370	125863	79.14	10690	10780	10350	13890	7490	10690	10485.08	4.63	14892	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2060	44.40	1.46	12	0.63	234.00	7094.00	12350	20240603	-15.87	7300	20231010	42.33	12350	-15.87	20240603	8000	29.88	20240105	12350	-15.87	20240603	7300	42.33	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
173	20240702	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-210	5	-1.96	1055048360	100396	63.12	10690	10780	10420	13890	7490	10690	10508.87	4.63	14596	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2078	44.79	1.48	12	0.51	234.00	7094.00	12350	20240603	-15.14	7300	20231010	43.56	12350	-15.14	20240603	8000	31.00	20240105	12350	-15.14	20240603	7300	43.56	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
174	20240702	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-240	5	-2.25	992071060	94381	59.34	10690	10780	10420	13890	7490	10690	10511.34	4.63	18042	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2072	44.66	1.47	12	0.48	234.00	7094.00	12350	20240603	-15.38	7300	20231010	43.15	12350	-15.38	20240603	8000	30.62	20240105	12350	-15.38	20240603	7300	43.15	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
175	20240702	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-190	5	-1.78	875800810	83285	52.36	10690	10780	10420	13890	7490	10690	10515.71	4.63	16447	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2082	44.87	1.48	12	0.42	234.00	7094.00	12350	20240603	-14.98	7300	20231010	43.84	12350	-14.98	20240603	8000	31.25	20240105	12350	-14.98	20240603	7300	43.84	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
176	20240702	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	-180	5	-1.68	563899380	53478	33.62	10690	10780	10460	13890	7490	10690	10544.51	4.63	7799	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2084	44.91	1.48	12	0.27	234.00	7094.00	12350	20240603	-14.90	7300	20231010	43.97	12350	-14.90	20240603	8000	31.38	20240105	12350	-14.90	20240603	7300	43.97	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
177	20240702	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-90	5	-0.84	139036860	13026	8.19	10690	10780	10600	13890	7490	10690	10673.80	4.63	3664	11563	11126	10903	10466	10243	11015	10355	99	3200	500	7690	10	1	19830200	2102	45.30	1.49	12	0.07	234.00	7094.00	12350	20240603	-14.17	7300	20231010	45.21	12350	-14.17	20240603	8000	32.50	20240105	12350	-14.17	20240603	7300	45.21	20231010	6.45	N	290550	500	99 억	918736	N	N	134	N	N
178	20240701	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-660	5	-5.81	1738874940	158617	25.31	11230	11340	10680	14750	7950	11350	10962.69	4.99	-71354	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2120	45.68	1.51	12	0.80	234.00	7094.00	12350	20240603	-13.44	7300	20231010	46.44	12350	-13.44	20240603	8000	33.62	20240105	12350	-13.44	20240603	7300	46.44	20231010	6.40	N	290550	500	99 억	989447	N	N	134	N	N
179	20240701	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	-620	5	-5.46	1666045890	151806	24.22	11230	11340	10680	14750	7950	11350	10974.79	4.99	-67829	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2128	45.85	1.51	12	0.77	234.00	7094.00	12350	20240603	-13.12	7300	20231010	46.99	12350	-13.12	20240603	8000	34.12	20240105	12350	-13.12	20240603	7300	46.99	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N
180	20240701	141031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	-590	5	-5.20	1504933620	136772	21.82	11230	11340	10710	14750	7950	11350	11003.18	4.99	-61282	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2134	45.98	1.52	12	0.69	234.00	7094.00	12350	20240603	-12.87	7300	20231010	47.40	12350	-12.87	20240603	8000	34.50	20240105	12350	-12.87	20240603	7300	47.40	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N
181	20240701	131031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-560	5	-4.93	1296052940	117367	18.73	11230	11340	10790	14750	7950	11350	11042.69	4.99	-52008	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2140	46.11	1.52	12	0.59	234.00	7094.00	12350	20240603	-12.63	7300	20231010	47.81	12350	-12.63	20240603	8000	34.88	20240105	12350	-12.63	20240603	7300	47.81	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N
182	20240701	121032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	-480	5	-4.23	1086533510	98040	15.64	11230	11340	10850	14750	7950	11350	11082.50	4.99	-40199	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2156	46.45	1.53	12	0.49	234.00	7094.00	12350	20240603	-11.98	7300	20231010	48.90	12350	-11.98	20240603	8000	35.88	20240105	12350	-11.98	20240603	7300	48.90	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N
183	20240701	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-370	5	-3.26	917594840	82577	13.18	11230	11340	10930	14750	7950	11350	11111.94	4.99	-30242	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2177	46.92	1.55	12	0.42	234.00	7094.00	12350	20240603	-11.09	7300	20231010	50.41	12350	-11.09	20240603	8000	37.25	20240105	12350	-11.09	20240603	7300	50.41	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N
184	20240701	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	-270	5	-2.38	668781380	60027	9.58	11230	11340	11020	14750	7950	11350	11141.28	4.99	-13548	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2197	47.35	1.56	12	0.30	234.00	7094.00	12350	20240603	-10.28	7300	20231010	51.78	12350	-10.28	20240603	8000	38.50	20240105	12350	-10.28	20240603	7300	51.78	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N
185	20240701	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	-110	5	-0.97	157078720	13951	2.23	11230	11340	11200	14750	7950	11350	11259.19	4.99	-5441	12203	11776	11353	10926	10503	11990	11140	99	3400	500	8170	10	1	19830200	2229	48.03	1.58	12	0.07	234.00	7094.00	12350	20240603	-8.99	7300	20231010	53.97	12350	-8.99	20240603	8000	40.50	20240105	12350	-8.99	20240603	7300	53.97	20231010	6.40	N	290550	500	99 억	989447	N	N	163	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History