KissMeData/148150/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7560	180	2	2.44	2065492950	281077	80.85	7470	7560	7190	9590	5170	7380	7348.17	14.85	18865	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2711	11.94	1.83	12	0.78	633.00	4122.00	13280	20240517	-43.07	3337	20231031	126.55	13280	-43.07	20240517	5710	32.40	20240112	18620	-59.40	20230802	5450	38.72	20231130	4.05	N	148150	500	179 억	5324713	N	N	36	N	N
3	20240731	150917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7520	140	2	1.90	1927749670	262824	75.60	7470	7530	7190	9590	5170	7380	7334.76	14.85	19981	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2697	11.88	1.82	12	0.73	633.00	4122.00	13280	20240517	-43.37	3337	20231031	125.35	13280	-43.37	20240517	5710	31.70	20240112	18620	-59.61	20230802	5450	37.98	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
4	20240731	140916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7400	20	2	0.27	1643921290	224839	64.68	7470	7530	7190	9590	5170	7380	7311.55	14.85	17032	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2654	11.69	1.80	12	0.63	633.00	4122.00	13280	20240517	-44.28	3337	20231031	121.76	13280	-44.28	20240517	5710	29.60	20240112	18620	-60.26	20230802	5450	35.78	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
5	20240731	130913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7390	10	2	0.14	1430801490	196076	56.40	7470	7530	7190	9590	5170	7380	7297.18	14.85	12275	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2650	11.67	1.79	12	0.55	633.00	4122.00	13280	20240517	-44.35	3337	20231031	121.46	13280	-44.35	20240517	5710	29.42	20240112	18620	-60.31	20230802	5450	35.60	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
6	20240731	120913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7270	-110	5	-1.49	1273863260	174685	50.25	7470	7530	7190	9590	5170	7380	7292.34	14.85	8439	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2607	11.48	1.76	12	0.49	633.00	4122.00	13280	20240517	-45.26	3337	20231031	117.86	13280	-45.26	20240517	5710	27.32	20240112	18620	-60.96	20230802	5450	33.39	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
7	20240731	110915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7240	-140	5	-1.90	1218497130	167052	48.05	7470	7530	7190	9590	5170	7380	7294.12	14.85	4832	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2596	11.44	1.76	12	0.47	633.00	4122.00	13280	20240517	-45.48	3337	20231031	116.96	13280	-45.48	20240517	5710	26.80	20240112	18620	-61.12	20230802	5450	32.84	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
8	20240731	100912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7360	-20	5	-0.27	940451840	128695	37.02	7470	7530	7220	9590	5170	7380	7307.60	14.85	19520	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2639	11.63	1.79	12	0.36	633.00	4122.00	13280	20240517	-44.58	3337	20231031	120.56	13280	-44.58	20240517	5710	28.90	20240112	18620	-60.47	20230802	5450	35.05	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
9	20240731	090910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7240	-140	5	-1.90	318651630	43083	12.39	7470	7530	7240	9590	5170	7380	7396.23	14.85	-18786	7780	7580	7400	7200	7020	7490	7110	179	2210	500	5310	10	1	35860429	2596	11.44	1.76	12	0.12	633.00	4122.00	13280	20240517	-45.48	3337	20231031	116.96	13280	-45.48	20240517	5710	26.80	20240112	18620	-61.12	20230802	5450	32.84	20231130	4.05	N	148150	500	179 억	5324713	N	N	56	N	N
10	20240730	160849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7380	-200	5	-2.64	2374026840	323057	94.64	7580	7600	7220	9850	5310	7580	7348.61	14.83	9445	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2646	11.66	1.79	12	0.90	633.00	4122.00	13280	20240517	-44.43	3337	20231031	121.16	13280	-44.43	20240517	5710	29.25	20240112	18620	-60.37	20230802	5450	35.41	20231130	4.12	N	148150	500	179 억	5317062	N	N	56	N	N
11	20240730	150906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7410	-170	5	-2.24	2205727030	300300	87.97	7580	7600	7220	9850	5310	7580	7345.08	14.83	15146	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2657	11.71	1.80	12	0.84	633.00	4122.00	13280	20240517	-44.20	3337	20231031	122.06	13280	-44.20	20240517	5710	29.77	20240112	18620	-60.20	20230802	5450	35.96	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
12	20240730	140855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7350	-230	5	-3.03	2004294000	272958	79.96	7580	7600	7220	9850	5310	7580	7342.87	14.83	17684	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2636	11.61	1.78	12	0.76	633.00	4122.00	13280	20240517	-44.65	3337	20231031	120.26	13280	-44.65	20240517	5710	28.72	20240112	18620	-60.53	20230802	5450	34.86	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
13	20240730	130900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7280	-300	5	-3.96	1650352970	224506	65.77	7580	7600	7220	9850	5310	7580	7351.04	14.83	19833	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2611	11.50	1.77	12	0.63	633.00	4122.00	13280	20240517	-45.18	3337	20231031	118.16	13280	-45.18	20240517	5710	27.50	20240112	18620	-60.90	20230802	5450	33.58	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
14	20240730	120853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7240	-340	5	-4.49	1475393440	200390	58.70	7580	7600	7220	9850	5310	7580	7362.61	14.83	15187	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2596	11.44	1.76	12	0.56	633.00	4122.00	13280	20240517	-45.48	3337	20231031	116.96	13280	-45.48	20240517	5710	26.80	20240112	18620	-61.12	20230802	5450	32.84	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
15	20240730	110900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7290	-290	5	-3.83	1125129180	152136	44.57	7580	7600	7260	9850	5310	7580	7395.55	14.83	5253	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2614	11.52	1.77	12	0.42	633.00	4122.00	13280	20240517	-45.11	3337	20231031	118.46	13280	-45.11	20240517	5710	27.67	20240112	18620	-60.85	20230802	5450	33.76	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
16	20240730	100905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7300	-280	5	-3.69	803413280	108151	31.68	7580	7600	7300	9850	5310	7580	7428.63	14.83	3383	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2618	11.53	1.77	12	0.30	633.00	4122.00	13280	20240517	-45.03	3337	20231031	118.76	13280	-45.03	20240517	5710	27.85	20240112	18620	-60.79	20230802	5450	33.94	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
17	20240730	090909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7500	-80	5	-1.06	174562240	23158	6.78	7580	7600	7480	9850	5310	7580	7537.88	14.83	-2592	7800	7690	7570	7460	7340	7745	7515	179	2270	500	5450	10	1	35860429	2690	11.85	1.82	12	0.06	633.00	4122.00	13280	20240517	-43.52	3337	20231031	124.75	13280	-43.52	20240517	5710	31.35	20240112	18620	-59.72	20230802	5450	37.61	20231130	4.12	N	148150	500	179 억	5317062	N	N	78	N	N
18	20240729	160848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7580	100	2	1.34	2562475410	337344	54.13	7480	7680	7450	9720	5240	7480	7596.04	14.93	-20793	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2718	11.97	1.84	12	0.94	633.00	4122.00	13280	20240517	-42.92	3337	20231031	127.15	13280	-42.92	20240517	5710	32.75	20240112	18620	-59.29	20230802	5450	39.08	20231130	4.15	N	148150	500	179 억	5353425	N	N	78	N	N
19	20240729	150902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7630	150	2	2.01	2467693490	324865	52.12	7480	7680	7450	9720	5240	7480	7596.06	14.93	-21070	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2736	12.05	1.85	12	0.91	633.00	4122.00	13280	20240517	-42.55	3337	20231031	128.65	13280	-42.55	20240517	5710	33.63	20240112	18620	-59.02	20230802	5450	40.00	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
20	20240729	140907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7610	130	2	1.74	2204457780	290272	46.57	7480	7680	7450	9720	5240	7480	7594.46	14.93	-26945	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2729	12.02	1.85	12	0.81	633.00	4122.00	13280	20240517	-42.70	3337	20231031	128.05	13280	-42.70	20240517	5710	33.27	20240112	18620	-59.13	20230802	5450	39.63	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
21	20240729	130907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7630	150	2	2.01	1842846530	242764	38.95	7480	7680	7450	9720	5240	7480	7591.10	14.93	-34431	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2736	12.05	1.85	12	0.68	633.00	4122.00	13280	20240517	-42.55	3337	20231031	128.65	13280	-42.55	20240517	5710	33.63	20240112	18620	-59.02	20230802	5450	40.00	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
22	20240729	120903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7560	80	2	1.07	1593109710	209955	33.69	7480	7680	7450	9720	5240	7480	7587.86	14.93	-33400	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2711	11.94	1.83	12	0.59	633.00	4122.00	13280	20240517	-43.07	3337	20231031	126.55	13280	-43.07	20240517	5710	32.40	20240112	18620	-59.40	20230802	5450	38.72	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
23	20240729	110855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7530	50	2	0.67	1396397460	183873	29.50	7480	7680	7450	9720	5240	7480	7594.36	14.93	-26916	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2700	11.90	1.83	12	0.51	633.00	4122.00	13280	20240517	-43.30	3337	20231031	125.65	13280	-43.30	20240517	5710	31.87	20240112	18620	-59.56	20230802	5450	38.17	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
24	20240729	100853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7610	130	2	1.74	749870190	99039	15.89	7480	7680	7450	9720	5240	7480	7571.46	14.93	-2666	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2729	12.02	1.85	12	0.28	633.00	4122.00	13280	20240517	-42.70	3337	20231031	128.05	13280	-42.70	20240517	5710	33.27	20240112	18620	-59.13	20230802	5450	39.63	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
25	20240729	090852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7640	160	2	2.14	182318160	24049	3.86	7480	7640	7480	9720	5240	7480	7581.11	14.93	-5105	7833	7656	7483	7306	7133	7570	7220	179	2240	500	5380	10	1	35860429	2740	12.07	1.85	12	0.07	633.00	4122.00	13280	20240517	-42.47	3337	20231031	128.95	13280	-42.47	20240517	5710	33.80	20240112	18620	-58.97	20230802	5450	40.18	20231130	4.15	N	148150	500	179 억	5353425	N	N	38	N	N
26	20240726	160840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7480	-90	5	-1.19	4637943540	620251	39.53	7540	7660	7310	9840	5300	7570	7477.52	15.08	-43484	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2682	11.82	1.81	12	1.73	633.00	4122.00	13280	20240517	-43.67	3337	20231031	124.15	13280	-43.67	20240517	5710	31.00	20240112	18620	-59.83	20230802	5450	37.25	20231130	4.09	N	148150	500	179 억	5408303	N	N	38	N	N
27	20240726	150848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7570	0	3	0.00	4305366650	575950	36.71	7540	7660	7310	9840	5300	7570	7475.24	15.08	-53758	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2715	11.96	1.84	12	1.61	633.00	4122.00	13280	20240517	-43.00	3337	20231031	126.85	13280	-43.00	20240517	5710	32.57	20240112	18620	-59.34	20230802	5450	38.90	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
28	20240726	140848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7600	30	2	0.40	3807652750	510255	32.52	7540	7660	7310	9840	5300	7570	7462.25	15.08	-55575	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2725	12.01	1.84	12	1.42	633.00	4122.00	13280	20240517	-42.77	3337	20231031	127.75	13280	-42.77	20240517	5710	33.10	20240112	18620	-59.18	20230802	5450	39.45	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
29	20240726	130851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7550	-20	5	-0.26	3110731010	418439	26.67	7540	7600	7310	9840	5300	7570	7434.13	15.08	-42791	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2707	11.93	1.83	12	1.17	633.00	4122.00	13280	20240517	-43.15	3337	20231031	126.25	13280	-43.15	20240517	5710	32.22	20240112	18620	-59.45	20230802	5450	38.53	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
30	20240726	120852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7480	-90	5	-1.19	2653435530	357438	22.78	7540	7600	7310	9840	5300	7570	7423.48	15.08	-39116	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2682	11.82	1.81	12	1.00	633.00	4122.00	13280	20240517	-43.67	3337	20231031	124.15	13280	-43.67	20240517	5710	31.00	20240112	18620	-59.83	20230802	5450	37.25	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
31	20240726	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7410	-160	5	-2.11	2314417170	311986	19.88	7540	7600	7310	9840	5300	7570	7418.34	15.08	-29411	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2657	11.71	1.80	12	0.87	633.00	4122.00	13280	20240517	-44.20	3337	20231031	122.06	13280	-44.20	20240517	5710	29.77	20240112	18620	-60.20	20230802	5450	35.96	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
32	20240726	100847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7400	-170	5	-2.25	1970480270	265300	16.91	7540	7600	7310	9840	5300	7570	7427.37	15.08	-28680	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2654	11.69	1.80	12	0.74	633.00	4122.00	13280	20240517	-44.28	3337	20231031	121.76	13280	-44.28	20240517	5710	29.60	20240112	18620	-60.26	20230802	5450	35.78	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
33	20240726	090844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7580	10	2	0.13	438727390	58231	3.71	7540	7600	7480	9840	5300	7570	7534.26	15.08	-25987	8570	8070	7750	7250	6930	7910	7090	179	2270	500	5450	10	1	35860429	2718	11.97	1.84	12	0.16	633.00	4122.00	13280	20240517	-42.92	3337	20231031	127.15	13280	-42.92	20240517	5710	32.75	20240112	18620	-59.29	20230802	5450	39.08	20231130	4.09	N	148150	500	179 억	5408303	N	N	13	N	N
34	20240725	160844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7570	-900	5	-10.63	12045561450	1558633	161.54	8250	8250	7430	11010	5930	8470	7728.58	15.27	-67041	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2715	11.96	1.84	12	4.35	633.00	4122.00	13280	20240517	-43.00	3337	20231031	126.85	13280	-43.00	20240517	5710	32.57	20240112	18620	-59.34	20230802	5450	38.90	20231130	3.94	N	148150	500	179 억	5474960	N	N	13	N	N
35	20240725	150855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7600	-870	5	-10.27	11556057010	1493922	154.84	8250	8250	7430	11010	5930	8470	7735.30	15.27	-59542	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2725	12.01	1.84	12	4.17	633.00	4122.00	13280	20240517	-42.77	3337	20231031	127.75	13280	-42.77	20240517	5710	33.10	20240112	18620	-59.18	20230802	5450	39.45	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
36	20240725	140853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7570	-900	5	-10.63	9449720440	1217054	126.14	8250	8250	7430	11010	5930	8470	7764.33	15.27	-26724	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2715	11.96	1.84	12	3.39	633.00	4122.00	13280	20240517	-43.00	3337	20231031	126.85	13280	-43.00	20240517	5710	32.57	20240112	18620	-59.34	20230802	5450	38.90	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
37	20240725	130846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7640	-830	5	-9.80	7755876300	992964	102.91	8250	8250	7430	11010	5930	8470	7810.72	15.27	-14536	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2740	12.07	1.85	12	2.77	633.00	4122.00	13280	20240517	-42.47	3337	20231031	128.95	13280	-42.47	20240517	5710	33.80	20240112	18620	-58.97	20230802	5450	40.18	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
38	20240725	120853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7700	-770	5	-9.09	6836370020	872677	90.45	8250	8250	7430	11010	5930	8470	7833.67	15.27	-10917	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2761	12.16	1.87	12	2.43	633.00	4122.00	13280	20240517	-42.02	3337	20231031	130.75	13280	-42.02	20240517	5710	34.85	20240112	18620	-58.65	20230802	5450	41.28	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
39	20240725	110848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7690	-780	5	-9.21	5604977210	712509	73.85	8250	8250	7430	11010	5930	8470	7866.39	15.27	-6880	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2758	12.15	1.87	12	1.99	633.00	4122.00	13280	20240517	-42.09	3337	20231031	130.45	13280	-42.09	20240517	5710	34.68	20240112	18620	-58.70	20230802	5450	41.10	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
40	20240725	100843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7880	-590	5	-6.97	3012699640	376745	39.05	8250	8250	7840	11010	5930	8470	7996.45	15.27	-57418	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2826	12.45	1.91	12	1.05	633.00	4122.00	13280	20240517	-40.66	3337	20231031	136.14	13280	-40.66	20240517	5710	38.00	20240112	18620	-57.68	20230802	5450	44.59	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
41	20240725	090841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8150	-320	5	-3.78	643261680	78582	8.14	8250	8250	8110	11010	5930	8470	8185.26	15.27	-7803	8990	8730	8390	8130	7790	8860	8260	179	2540	500	6090	10	1	35860429	2923	12.88	1.98	12	0.22	633.00	4122.00	13280	20240517	-38.63	3337	20231031	144.23	13280	-38.63	20240517	5710	42.73	20240112	18620	-56.23	20230802	5450	49.54	20231130	3.94	N	148150	500	179 억	5474960	N	N	108	N	N
42	20240724	160840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8470	120	2	1.44	8070461060	958276	61.31	8160	8650	8050	10850	5850	8350	8421.83	15.01	116728	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3037	13.38	2.05	12	2.67	633.00	4122.00	13280	20240517	-36.22	3337	20231031	153.82	13280	-36.22	20240517	5710	48.34	20240112	18620	-54.51	20230802	5450	55.41	20231130	4.01	N	148150	500	179 억	5382084	N	N	108	N	N
43	20240724	150852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8500	150	2	1.80	7691113400	913565	58.45	8160	8650	8050	10850	5850	8350	8418.89	15.01	125666	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3048	13.43	2.06	12	2.55	633.00	4122.00	13280	20240517	-35.99	3337	20231031	154.72	13280	-35.99	20240517	5710	48.86	20240112	18620	-54.35	20230802	5450	55.96	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
44	20240724	140847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8480	130	2	1.56	7130331240	847623	54.23	8160	8650	8050	10850	5850	8350	8412.24	15.01	131575	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3041	13.40	2.06	12	2.36	633.00	4122.00	13280	20240517	-36.14	3337	20231031	154.12	13280	-36.14	20240517	5710	48.51	20240112	18620	-54.46	20230802	5450	55.60	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
45	20240724	130852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8430	80	2	0.96	6520894560	775245	49.60	8160	8650	8050	10850	5850	8350	8411.50	15.01	115020	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3023	13.32	2.05	12	2.16	633.00	4122.00	13280	20240517	-36.52	3337	20231031	152.62	13280	-36.52	20240517	5710	47.64	20240112	18620	-54.73	20230802	5450	54.68	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
46	20240724	120850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8570	220	2	2.63	5914048960	703608	45.02	8160	8650	8050	10850	5850	8350	8405.42	15.01	98162	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3073	13.54	2.08	12	1.96	633.00	4122.00	13280	20240517	-35.47	3337	20231031	156.82	13280	-35.47	20240517	5710	50.09	20240112	18620	-53.97	20230802	5450	57.25	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
47	20240724	110848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8590	240	2	2.87	5083897730	606424	38.80	8160	8650	8050	10850	5850	8350	8383.48	15.01	55429	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3080	13.57	2.08	12	1.69	633.00	4122.00	13280	20240517	-35.32	3337	20231031	157.42	13280	-35.32	20240517	5710	50.44	20240112	18620	-53.87	20230802	5450	57.61	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
48	20240724	100912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8630	280	2	3.35	4043121120	485013	31.03	8160	8640	8050	10850	5850	8350	8336.07	15.01	43413	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	3095	13.63	2.09	12	1.35	633.00	4122.00	13280	20240517	-35.02	3337	20231031	158.62	13280	-35.02	20240517	5710	51.14	20240112	18620	-53.65	20230802	5450	58.35	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
49	20240724	090840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8280	-70	5	-0.84	1343527010	164840	10.55	8160	8280	8050	10850	5850	8350	8148.93	15.01	49443	9196	8772	8556	8132	7916	8665	8025	179	2500	500	6010	10	1	35860429	2969	13.08	2.01	12	0.46	633.00	4122.00	13280	20240517	-37.65	3337	20231031	148.13	13280	-37.65	20240517	5710	45.01	20240112	18620	-55.53	20230802	5450	51.93	20231130	4.01	N	148150	500	179 억	5382084	N	N	60	N	N
50	20240723	160836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8350	-500	5	-5.65	13141348260	1550433	89.61	8890	8980	8340	11500	6200	8850	8475.77	14.16	201019	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	2994	13.19	2.03	12	4.32	633.00	4122.00	13280	20240517	-37.12	3337	20231031	150.22	13280	-37.12	20240517	5710	46.23	20240112	18620	-55.16	20230802	5450	53.21	20231130	4.07	N	148150	500	179 억	5078572	N	N	60	N	N
51	20240723	150854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8400	-450	5	-5.08	12292369680	1448982	83.75	8890	8980	8340	11500	6200	8850	8483.20	14.16	223557	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3012	13.27	2.04	12	4.04	633.00	4122.00	13280	20240517	-36.75	3337	20231031	151.72	13280	-36.75	20240517	5710	47.11	20240112	18620	-54.89	20230802	5450	54.13	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
52	20240723	140840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8430	-420	5	-4.75	10631663430	1250907	72.30	8890	8980	8340	11500	6200	8850	8498.88	14.16	221492	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3023	13.32	2.05	12	3.49	633.00	4122.00	13280	20240517	-36.52	3337	20231031	152.62	13280	-36.52	20240517	5710	47.64	20240112	18620	-54.73	20230802	5450	54.68	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
53	20240723	130834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8410	-440	5	-4.97	9437891110	1108994	64.10	8890	8980	8340	11500	6200	8850	8510.01	14.16	202145	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3016	13.29	2.04	12	3.09	633.00	4122.00	13280	20240517	-36.67	3337	20231031	152.02	13280	-36.67	20240517	5710	47.29	20240112	18620	-54.83	20230802	5450	54.31	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
54	20240723	120840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8410	-440	5	-4.97	8245917010	967098	55.90	8890	8980	8340	11500	6200	8850	8526.12	14.16	155751	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3016	13.29	2.04	12	2.70	633.00	4122.00	13280	20240517	-36.67	3337	20231031	152.02	13280	-36.67	20240517	5710	47.29	20240112	18620	-54.83	20230802	5450	54.31	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
55	20240723	110843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8430	-420	5	-4.75	7197939890	842837	48.71	8890	8980	8340	11500	6200	8850	8539.76	14.16	118830	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3023	13.32	2.05	12	2.35	633.00	4122.00	13280	20240517	-36.52	3337	20231031	152.62	13280	-36.52	20240517	5710	47.64	20240112	18620	-54.73	20230802	5450	54.68	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
56	20240723	100838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8380	-470	5	-5.31	5569306300	648363	37.47	8890	8980	8370	11500	6200	8850	8589.39	14.16	80577	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3005	13.24	2.03	12	1.81	633.00	4122.00	13280	20240517	-36.90	3337	20231031	151.12	13280	-36.90	20240517	5710	46.76	20240112	18620	-54.99	20230802	5450	53.76	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
57	20240723	090846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8850	0	3	0.00	632097630	71276	4.12	8890	8980	8810	11500	6200	8850	8868.57	14.16	-11601	10256	9552	9136	8432	8016	9345	8225	179	2650	500	6370	10	1	35860429	3174	13.98	2.15	12	0.20	633.00	4122.00	13280	20240517	-33.36	3337	20231031	165.21	13280	-33.36	20240517	5710	54.99	20240112	18620	-52.47	20230802	5450	62.39	20231130	4.07	N	148150	500	179 억	5078572	N	N	66	N	N
58	20240722	160832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8850	-990	5	-10.06	15481092920	1714385	800.58	9840	9840	8720	12790	6890	9840	9030.39	14.14	-22479	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3174	13.98	2.15	12	4.78	633.00	4122.00	13280	20240517	-33.36	3337	20231031	165.21	13280	-33.36	20240517	5710	54.99	20240112	18620	-52.47	20230802	5450	62.39	20231130	4.22	N	148150	500	179 억	5070156	N	N	66	N	N
59	20240722	150838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8880	-960	5	-9.76	15039369370	1664516	777.30	9840	9840	8720	12790	6890	9840	9035.28	14.14	-19323	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3184	14.03	2.15	12	4.64	633.00	4122.00	13280	20240517	-33.13	3337	20231031	166.11	13280	-33.13	20240517	5710	55.52	20240112	18620	-52.31	20230802	5450	62.94	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
60	20240722	140844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	8780	-1060	5	-10.77	12688815290	1396935	652.34	9840	9840	8740	12790	6890	9840	9083.33	14.14	-90852	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3149	13.87	2.13	12	3.90	633.00	4122.00	13280	20240517	-33.89	3337	20231031	163.11	13280	-33.89	20240517	5710	53.77	20240112	18620	-52.85	20230802	5450	61.10	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
61	20240722	130840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9000	-840	5	-8.54	9250840970	1007560	470.51	9840	9840	8910	12790	6890	9840	9181.43	14.14	-96608	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3227	14.22	2.18	12	2.81	633.00	4122.00	13280	20240517	-32.23	3337	20231031	169.70	13280	-32.23	20240517	5710	57.62	20240112	18620	-51.66	20230802	5450	65.14	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
62	20240722	120837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9070	-770	5	-7.83	7067711420	764650	357.08	9840	9840	9000	12790	6890	9840	9243.07	14.14	-54449	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3253	14.33	2.20	12	2.13	633.00	4122.00	13280	20240517	-31.70	3337	20231031	171.80	13280	-31.70	20240517	5710	58.84	20240112	18620	-51.29	20230802	5450	66.42	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
63	20240722	110835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9080	-760	5	-7.72	5938799940	640665	299.18	9840	9840	9000	12790	6890	9840	9269.74	14.14	-23831	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3256	14.34	2.20	12	1.79	633.00	4122.00	13280	20240517	-31.63	3337	20231031	172.10	13280	-31.63	20240517	5710	59.02	20240112	18620	-51.24	20230802	5450	66.61	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
64	20240722	100838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9120	-720	5	-7.32	4368777610	469288	219.15	9840	9840	9000	12790	6890	9840	9309.37	14.14	-37503	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3270	14.41	2.21	12	1.31	633.00	4122.00	13280	20240517	-31.33	3337	20231031	173.30	13280	-31.33	20240517	5710	59.72	20240112	18620	-51.02	20230802	5450	67.34	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
65	20240722	090838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9820	-20	5	-0.20	146673360	15038	7.02	9840	9840	9710	12790	6890	9840	9753.52	14.14	1242	10066	9952	9766	9652	9466	10010	9710	179	2950	500	7080	10	1	35860429	3521	15.51	2.38	12	0.04	633.00	4122.00	13280	20240517	-26.05	3337	20231031	194.28	13280	-26.05	20240517	5710	71.98	20240112	18620	-47.26	20230802	5450	80.18	20231130	4.22	N	148150	500	179 억	5070156	N	N	3	N	N
66	20240719	160815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9840	140	2	1.44	2075203790	212416	62.56	9680	9880	9580	12610	6790	9700	9769.36	14.15	-5753	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3529	15.55	2.39	12	0.59	633.00	4122.00	13280	20240517	-25.90	3337	20231031	194.88	13280	-25.90	20240517	5710	72.33	20240112	18870	-47.85	20230720	5450	80.55	20231130	4.28	N	148150	500	179 억	5074402	N	N	3	N	N
67	20240719	150825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9800	100	2	1.03	1962848850	200973	59.19	9680	9880	9580	12610	6790	9700	9766.75	14.15	-8222	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3514	15.48	2.38	12	0.56	633.00	4122.00	13280	20240517	-26.20	3337	20231031	193.68	13280	-26.20	20240517	5710	71.63	20240112	18870	-48.07	20230720	5450	79.82	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
68	20240719	140828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9850	150	2	1.55	1666107570	170765	50.30	9680	9880	9580	12610	6790	9700	9756.75	14.15	-11466	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3532	15.56	2.39	12	0.48	633.00	4122.00	13280	20240517	-25.83	3337	20231031	195.18	13280	-25.83	20240517	5710	72.50	20240112	18870	-47.80	20230720	5450	80.73	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
69	20240719	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9830	130	2	1.34	1468549520	150702	44.39	9680	9880	9580	12610	6790	9700	9744.74	14.15	-12597	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3525	15.53	2.38	12	0.42	633.00	4122.00	13280	20240517	-25.98	3337	20231031	194.58	13280	-25.98	20240517	5710	72.15	20240112	18870	-47.91	20230720	5450	80.37	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
70	20240719	120819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9830	130	2	1.34	1270739300	130602	38.47	9680	9870	9580	12610	6790	9700	9729.87	14.15	-9112	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3525	15.53	2.38	12	0.36	633.00	4122.00	13280	20240517	-25.98	3337	20231031	194.58	13280	-25.98	20240517	5710	72.15	20240112	18870	-47.91	20230720	5450	80.37	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
71	20240719	110826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	40	2	0.41	977985360	100758	29.68	9680	9820	9580	12610	6790	9700	9706.28	14.15	-7289	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3493	15.39	2.36	12	0.28	633.00	4122.00	13280	20240517	-26.66	3337	20231031	191.88	13280	-26.66	20240517	5710	70.58	20240112	18870	-48.38	20230720	5450	78.72	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
72	20240719	100744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9760	60	2	0.62	638623870	65922	19.42	9680	9820	9580	12610	6790	9700	9687.56	14.15	-7708	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3500	15.42	2.37	12	0.18	633.00	4122.00	13280	20240517	-26.51	3337	20231031	192.48	13280	-26.51	20240517	5710	70.93	20240112	18870	-48.28	20230720	5450	79.08	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
73	20240719	090832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9640	-60	5	-0.62	166151780	17256	5.08	9680	9680	9580	12610	6790	9700	9628.39	14.15	-1729	10020	9860	9770	9610	9520	9815	9565	179	2910	500	6980	10	1	35860429	3457	15.23	2.34	12	0.05	633.00	4122.00	13280	20240517	-27.41	3337	20231031	188.88	13280	-27.41	20240517	5710	68.83	20240112	18870	-48.91	20230720	5450	76.88	20231130	4.28	N	148150	500	179 억	5074402	N	N	43	N	N
74	20240718	160811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	-240	5	-2.41	3303273550	337281	54.84	9760	9930	9680	12920	6960	9940	9794.12	14.29	-49283	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3478	15.32	2.35	12	0.94	633.00	4122.00	13280	20240517	-26.96	3337	20231031	190.68	13280	-26.96	20240517	5710	69.88	20240112	19350	-49.87	20230718	5450	77.98	20231130	4.23	N	148150	500	179 억	5125199	N	N	43	N	N
75	20240718	150818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9750	-190	5	-1.91	2956402020	301558	49.03	9760	9930	9700	12920	6960	9940	9803.76	14.29	-44284	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3496	15.40	2.37	12	0.84	633.00	4122.00	13280	20240517	-26.58	3337	20231031	192.18	13280	-26.58	20240517	5710	70.75	20240112	19350	-49.61	20230718	5450	78.90	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
76	20240718	140813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9820	-120	5	-1.21	2055933440	209259	34.03	9760	9930	9710	12920	6960	9940	9824.83	14.29	-24796	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3521	15.51	2.38	12	0.58	633.00	4122.00	13280	20240517	-26.05	3337	20231031	194.28	13280	-26.05	20240517	5710	71.98	20240112	19350	-49.25	20230718	5450	80.18	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
77	20240718	130814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9900	-40	5	-0.40	1824420050	185767	30.21	9760	9930	9710	12920	6960	9940	9821.01	14.29	-16548	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3550	15.64	2.40	12	0.52	633.00	4122.00	13280	20240517	-25.45	3337	20231031	196.67	13280	-25.45	20240517	5710	73.38	20240112	19350	-48.84	20230718	5450	81.65	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
78	20240718	120814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9800	-140	5	-1.41	1648100340	167843	27.29	9760	9930	9710	12920	6960	9940	9819.30	14.29	-12028	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3514	15.48	2.38	12	0.47	633.00	4122.00	13280	20240517	-26.20	3337	20231031	193.68	13280	-26.20	20240517	5710	71.63	20240112	19350	-49.35	20230718	5450	79.82	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
79	20240718	110820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	-80	5	-0.80	1320604400	134467	21.86	9760	9930	9710	12920	6960	9940	9821.03	14.29	-9068	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3536	15.58	2.39	12	0.37	633.00	4122.00	13280	20240517	-25.75	3337	20231031	195.47	13280	-25.75	20240517	5710	72.68	20240112	19350	-49.04	20230718	5450	80.92	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
80	20240718	100821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	-130	5	-1.31	962196570	98085	15.95	9760	9910	9710	12920	6960	9940	9809.82	14.29	-6739	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3518	15.50	2.38	12	0.27	633.00	4122.00	13280	20240517	-26.13	3337	20231031	193.98	13280	-26.13	20240517	5710	71.80	20240112	19350	-49.30	20230718	5450	80.00	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
81	20240718	090821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	-200	5	-2.01	264226800	27079	4.40	9760	9820	9710	12920	6960	9940	9757.62	14.29	-1360	10413	10176	9923	9686	9433	10050	9560	179	2980	500	7150	10	1	35860429	3493	15.39	2.36	12	0.08	633.00	4122.00	13280	20240517	-26.66	3337	20231031	191.88	13280	-26.66	20240517	5710	70.58	20240112	19350	-49.66	20230718	5450	78.72	20231130	4.23	N	148150	500	179 억	5125199	N	N	158	N	N
82	20240717	160854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9940	-170	5	-1.68	6095920820	614129	191.15	10030	10160	9670	13140	7080	10110	9926.05	14.63	-123356	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3565	15.70	2.41	12	1.71	633.00	4122.00	13280	20240517	-25.15	3337	20231031	197.87	13280	-25.15	20240517	5710	74.08	20240112	19350	-48.63	20230718	5450	82.39	20231130	4.23	N	148150	500	179 억	5247689	N	N	158	N	N
83	20240717	150858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	-60	5	-0.59	5869921040	591503	184.11	10030	10160	9670	13140	7080	10110	9923.70	14.63	-119230	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3604	15.88	2.44	12	1.65	633.00	4122.00	13280	20240517	-24.32	3337	20231031	201.17	13280	-24.32	20240517	5710	76.01	20240112	19350	-48.06	20230718	5450	84.40	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
84	20240717	140856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	-60	5	-0.59	5355012090	540315	168.17	10030	10160	9670	13140	7080	10110	9910.86	14.63	-97117	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3604	15.88	2.44	12	1.51	633.00	4122.00	13280	20240517	-24.32	3337	20231031	201.17	13280	-24.32	20240517	5710	76.01	20240112	19350	-48.06	20230718	5450	84.40	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
85	20240717	130855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	20	2	0.20	4859025740	491138	152.87	10030	10160	9670	13140	7080	10110	9893.34	14.63	-82069	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3633	16.00	2.46	12	1.37	633.00	4122.00	13280	20240517	-23.72	3337	20231031	203.57	13280	-23.72	20240517	5710	77.41	20240112	19350	-47.65	20230718	5450	85.87	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
86	20240717	120856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	4201413130	426122	132.63	10030	10130	9670	13140	7080	10110	9859.57	14.63	-66538	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3622	15.96	2.45	12	1.19	633.00	4122.00	13280	20240517	-23.95	3337	20231031	202.67	13280	-23.95	20240517	5710	76.88	20240112	19350	-47.80	20230718	5450	85.32	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
87	20240717	110856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9950	-160	5	-1.58	3535428340	359481	111.89	10030	10130	9670	13140	7080	10110	9834.71	14.63	-73540	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3568	15.72	2.41	12	1.00	633.00	4122.00	13280	20240517	-25.08	3337	20231031	198.17	13280	-25.08	20240517	5710	74.26	20240112	19350	-48.58	20230718	5450	82.57	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
88	20240717	100855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9720	-390	5	-3.86	2176622910	220225	68.55	10030	10130	9710	13140	7080	10110	9883.49	14.63	-46413	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3486	15.36	2.36	12	0.61	633.00	4122.00	13280	20240517	-26.81	3337	20231031	191.28	13280	-26.81	20240517	5710	70.23	20240112	19350	-49.77	20230718	5450	78.35	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
89	20240717	090712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9970	-140	5	-1.38	285743850	28481	8.86	10030	10130	9960	13140	7080	10110	10032.42	14.63	-1568	10390	10250	10130	9990	9870	10190	9930	179	3030	500	7270	10	1	35860429	3575	15.75	2.42	12	0.08	633.00	4122.00	13280	20240517	-24.92	3337	20231031	198.77	13280	-24.92	20240517	5710	74.61	20240112	19350	-48.48	20230718	5450	82.94	20231130	4.23	N	148150	500	179 억	5247689	N	N	117	N	N
90	20240716	160857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10110	-80	5	-0.79	3168187790	313142	71.59	10250	10270	10010	13240	7140	10190	10117.47	14.57	24178	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3625	15.97	2.45	12	0.87	633.00	4122.00	13280	20240517	-23.87	3337	20231031	202.97	13280	-23.87	20240517	5710	77.06	20240112	19350	-47.75	20230718	5450	85.50	20231130	4.18	N	148150	500	179 억	5223945	N	N	117	N	N
91	20240716	150906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10180	-10	5	-0.10	2905470140	287182	65.65	10250	10270	10010	13240	7140	10190	10117.16	14.57	20621	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3651	16.08	2.47	12	0.80	633.00	4122.00	13280	20240517	-23.34	3337	20231031	205.06	13280	-23.34	20240517	5710	78.28	20240112	19350	-47.39	20230718	5450	86.79	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
92	20240716	140903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10190	0	3	0.00	2565854080	253705	58.00	10250	10270	10010	13240	7140	10190	10113.52	14.57	9960	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3654	16.10	2.47	12	0.71	633.00	4122.00	13280	20240517	-23.27	3337	20231031	205.36	13280	-23.27	20240517	5710	78.46	20240112	19350	-47.34	20230718	5450	86.97	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
93	20240716	130903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10160	-30	5	-0.29	2319080720	229449	52.46	10250	10270	10010	13240	7140	10190	10107.15	14.57	7939	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3643	16.05	2.46	12	0.64	633.00	4122.00	13280	20240517	-23.49	3337	20231031	204.47	13280	-23.49	20240517	5710	77.93	20240112	19350	-47.49	20230718	5450	86.42	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
94	20240716	120901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10090	-100	5	-0.98	2035988730	201452	46.06	10250	10270	10010	13240	7140	10190	10106.55	14.57	6184	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3618	15.94	2.45	12	0.56	633.00	4122.00	13280	20240517	-24.02	3337	20231031	202.37	13280	-24.02	20240517	5710	76.71	20240112	19350	-47.86	20230718	5450	85.14	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
95	20240716	110901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	-110	5	-1.08	1731130540	171238	39.15	10250	10270	10010	13240	7140	10190	10109.47	14.57	8012	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3615	15.92	2.45	12	0.48	633.00	4122.00	13280	20240517	-24.10	3337	20231031	202.07	13280	-24.10	20240517	5710	76.53	20240112	19350	-47.91	20230718	5450	84.95	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
96	20240716	100903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	-140	5	-1.37	1135729640	112039	25.61	10250	10270	10050	13240	7140	10190	10136.89	14.57	1258	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3604	15.88	2.44	12	0.31	633.00	4122.00	13280	20240517	-24.32	3337	20231031	201.17	13280	-24.32	20240517	5710	76.01	20240112	19350	-48.06	20230718	5450	84.40	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
97	20240716	090901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10140	-50	5	-0.49	177146720	17391	3.98	10250	10250	10120	13240	7140	10190	10186.10	14.57	-6185	10603	10396	10193	9986	9783	10295	9885	179	3050	500	7330	10	1	35860429	3636	16.02	2.46	12	0.05	633.00	4122.00	13280	20240517	-23.64	3337	20231031	203.87	13280	-23.64	20240517	5710	77.58	20240112	19350	-47.60	20230718	5450	86.06	20231130	4.18	N	148150	500	179 억	5223945	N	N	67	N	N
98	20240715	160847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10190	-100	5	-0.97	4453090180	435900	41.82	10290	10400	9990	13370	7210	10290	10215.75	14.73	-53252	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3654	16.10	2.47	12	1.22	633.00	4122.00	13280	20240517	-23.27	3337	20231031	205.36	13280	-23.27	20240517	5710	78.46	20240112	19350	-47.34	20230718	5450	86.97	20231130	4.26	N	148150	500	179 억	5282425	N	N	67	N	N
99	20240715	150854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	-90	5	-0.87	4255511200	416531	39.96	10290	10400	9990	13370	7210	10290	10216.38	14.73	-50566	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3658	16.11	2.47	12	1.16	633.00	4122.00	13280	20240517	-23.19	3337	20231031	205.66	13280	-23.19	20240517	5710	78.63	20240112	19350	-47.29	20230718	5450	87.16	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
100	20240715	140852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	-90	5	-0.87	3656522320	357944	34.34	10290	10400	9990	13370	7210	10290	10215.14	14.73	-31939	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3658	16.11	2.47	12	1.00	633.00	4122.00	13280	20240517	-23.19	3337	20231031	205.66	13280	-23.19	20240517	5710	78.63	20240112	19350	-47.29	20230718	5450	87.16	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
101	20240715	130853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10270	-20	5	-0.19	3080178230	301527	28.93	10290	10400	9990	13370	7210	10290	10215.02	14.73	-24191	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3683	16.22	2.49	12	0.84	633.00	4122.00	13280	20240517	-22.67	3337	20231031	207.76	13280	-22.67	20240517	5710	79.86	20240112	19350	-46.93	20230718	5450	88.44	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
102	20240715	120851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	30	2	0.29	2692046110	263800	25.31	10290	10400	9990	13370	7210	10290	10204.55	14.73	-15580	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3701	16.30	2.50	12	0.74	633.00	4122.00	13280	20240517	-22.29	3337	20231031	209.26	13280	-22.29	20240517	5710	80.74	20240112	19350	-46.67	20230718	5450	89.36	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
103	20240715	110851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	30	2	0.29	2155492120	211912	20.33	10290	10350	9990	13370	7210	10290	10171.08	14.73	-7935	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3701	16.30	2.50	12	0.59	633.00	4122.00	13280	20240517	-22.29	3337	20231031	209.26	13280	-22.29	20240517	5710	80.74	20240112	19350	-46.67	20230718	5450	89.36	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
104	20240715	100852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10280	-10	5	-0.10	1519733640	150094	14.40	10290	10310	9990	13370	7210	10290	10124.11	14.73	3015	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3686	16.24	2.49	12	0.42	633.00	4122.00	13280	20240517	-22.59	3337	20231031	208.06	13280	-22.59	20240517	5710	80.04	20240112	19350	-46.87	20230718	5450	88.62	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
105	20240715	090853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10120	-170	5	-1.65	497517770	49276	4.73	10290	10290	10000	13370	7210	10290	10092.55	14.73	-651	10930	10610	10280	9960	9630	10445	9795	179	3080	500	7400	10	1	35860429	3629	15.99	2.46	12	0.14	633.00	4122.00	13280	20240517	-23.80	3337	20231031	203.27	13280	-23.80	20240517	5710	77.23	20240112	19350	-47.70	20230718	5450	85.69	20231130	4.26	N	148150	500	179 억	5282425	N	N	2	N	N
106	20240712	160845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10290	-450	5	-4.19	10385736090	1013314	75.93	10520	10600	9950	13960	7520	10740	10249.23	15.12	-116599	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3690	16.26	2.50	12	2.83	633.00	4122.00	13280	20240517	-22.52	3337	20231031	208.36	13280	-22.52	20240517	5710	80.21	20240112	19350	-46.82	20230718	5450	88.81	20231130	4.29	N	148150	500	179 억	5421438	N	N	2	N	N
107	20240712	150851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10360	-380	5	-3.54	10054839080	981211	73.52	10520	10600	9950	13960	7520	10740	10247.37	15.12	-107251	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3715	16.37	2.51	12	2.74	633.00	4122.00	13280	20240517	-21.99	3337	20231031	210.46	13280	-21.99	20240517	5710	81.44	20240112	19350	-46.46	20230718	5450	90.09	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
108	20240712	140854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	-400	5	-3.72	8831813420	863050	64.67	10520	10600	9950	13960	7520	10740	10233.25	15.12	-85039	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3708	16.33	2.51	12	2.41	633.00	4122.00	13280	20240517	-22.14	3337	20231031	209.86	13280	-22.14	20240517	5710	81.09	20240112	19350	-46.56	20230718	5450	89.72	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
109	20240712	130848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10170	-570	5	-5.31	7458144270	728614	54.59	10520	10600	9950	13960	7520	10740	10236.06	15.12	-89206	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3647	16.07	2.47	12	2.03	633.00	4122.00	13280	20240517	-23.42	3337	20231031	204.76	13280	-23.42	20240517	5710	78.11	20240112	19350	-47.44	20230718	5450	86.61	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
110	20240712	120850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10180	-560	5	-5.21	6623036910	646646	48.45	10520	10600	9950	13960	7520	10740	10242.13	15.12	-89400	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3651	16.08	2.47	12	1.80	633.00	4122.00	13280	20240517	-23.34	3337	20231031	205.06	13280	-23.34	20240517	5710	78.28	20240112	19350	-47.39	20230718	5450	86.79	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
111	20240712	110847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10230	-510	5	-4.75	5442382110	530814	39.77	10520	10600	9950	13960	7520	10740	10252.89	15.12	-91707	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3669	16.16	2.48	12	1.48	633.00	4122.00	13280	20240517	-22.97	3337	20231031	206.56	13280	-22.97	20240517	5710	79.16	20240112	19350	-47.13	20230718	5450	87.71	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
112	20240712	100849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10110	-630	5	-5.87	3170817970	306120	22.94	10520	10600	10110	13960	7520	10740	10358.07	15.12	-46054	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3625	15.97	2.45	12	0.85	633.00	4122.00	13280	20240517	-23.87	3337	20231031	202.97	13280	-23.87	20240517	5710	77.06	20240112	19350	-47.75	20230718	5450	85.50	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
113	20240712	090845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10380	-360	5	-3.35	1013840690	97117	7.28	10520	10600	10340	13960	7520	10740	10439.34	15.12	3633	11240	10990	10530	10280	9820	11115	10405	179	3220	500	7730	10	1	35860429	3722	16.40	2.52	12	0.27	633.00	4122.00	13280	20240517	-21.84	3337	20231031	211.06	13280	-21.84	20240517	5710	81.79	20240112	19350	-46.36	20230718	5450	90.46	20231130	4.29	N	148150	500	179 억	5421438	N	N	149	N	N
114	20240711	160842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10740	740	2	7.40	13947646010	1324590	186.62	10110	10780	10070	13000	7000	10000	10529.03	15.16	29250	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3851	16.97	2.61	12	3.69	633.00	4122.00	13280	20240517	-19.13	3337	20231031	221.85	13280	-19.13	20240517	5710	88.09	20240112	19350	-44.50	20230718	5450	97.06	20231130	4.37	N	148150	500	179 억	5435867	N	N	149	N	N
115	20240711	150848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10720	720	2	7.20	13064525480	1242347	175.04	10110	10780	10070	13000	7000	10000	10516.00	15.16	48950	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3844	16.94	2.60	12	3.46	633.00	4122.00	13280	20240517	-19.28	3337	20231031	221.25	13280	-19.28	20240517	5710	87.74	20240112	19350	-44.60	20230718	5450	96.70	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
116	20240711	140848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10570	570	2	5.70	11262528280	1073262	151.21	10110	10780	10070	13000	7000	10000	10493.74	15.16	90341	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3790	16.70	2.56	12	2.99	633.00	4122.00	13280	20240517	-20.41	3337	20231031	216.75	13280	-20.41	20240517	5710	85.11	20240112	19350	-45.37	20230718	5450	93.94	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
117	20240711	130846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10570	570	2	5.70	10081618100	961251	135.43	10110	10780	10070	13000	7000	10000	10488.02	15.16	94952	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3790	16.70	2.56	12	2.68	633.00	4122.00	13280	20240517	-20.41	3337	20231031	216.75	13280	-20.41	20240517	5710	85.11	20240112	19350	-45.37	20230718	5450	93.94	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
118	20240711	120846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10700	700	2	7.00	7908759810	757414	106.71	10110	10700	10070	13000	7000	10000	10441.79	15.16	99445	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3837	16.90	2.60	12	2.11	633.00	4122.00	13280	20240517	-19.43	3337	20231031	220.65	13280	-19.43	20240517	5710	87.39	20240112	19350	-44.70	20230718	5450	96.33	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
119	20240711	110843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10430	430	2	4.30	5655517560	544274	76.68	10110	10550	10070	13000	7000	10000	10390.94	15.16	69893	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3740	16.48	2.53	12	1.52	633.00	4122.00	13280	20240517	-21.46	3337	20231031	212.56	13280	-21.46	20240517	5710	82.66	20240112	19350	-46.10	20230718	5450	91.38	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
120	20240711	100845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	540	2	5.40	4284804000	413049	58.20	10110	10550	10070	13000	7000	10000	10373.60	15.16	70500	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3780	16.65	2.56	12	1.15	633.00	4122.00	13280	20240517	-20.63	3337	20231031	215.85	13280	-20.63	20240517	5710	84.59	20240112	19350	-45.53	20230718	5450	93.39	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
121	20240711	090842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10170	170	2	1.70	621713940	61280	8.63	10110	10200	10070	13000	7000	10000	10145.46	15.16	12545	10866	10432	10116	9682	9366	10275	9525	179	3000	500	7200	10	1	35860429	3647	16.07	2.47	12	0.17	633.00	4122.00	13280	20240517	-23.42	3337	20231031	204.76	13280	-23.42	20240517	5710	78.11	20240112	19350	-47.44	20230718	5450	86.61	20231130	4.37	N	148150	500	179 억	5435867	N	N	50	N	N
122	20240710	160840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10000	-350	5	-3.38	7057830890	707394	151.16	10500	10550	9800	13450	7250	10350	9977.15	15.26	-46034	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3586	15.80	2.43	12	1.97	633.00	4122.00	13280	20240517	-24.70	3337	20231031	199.67	13280	-24.70	20240517	5710	75.13	20240112	19350	-48.32	20230718	5450	83.49	20231130	4.42	N	148150	500	179 억	5473927	N	N	50	N	N
123	20240710	150842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10010	-340	5	-3.29	6848037200	686434	146.69	10500	10550	9800	13450	7250	10350	9976.24	15.26	-46148	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3590	15.81	2.43	12	1.91	633.00	4122.00	13280	20240517	-24.62	3337	20231031	199.97	13280	-24.62	20240517	5710	75.31	20240112	19350	-48.27	20230718	5450	83.67	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
124	20240710	140841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9980	-370	5	-3.57	6236152760	625323	133.63	10500	10550	9800	13450	7250	10350	9972.68	15.26	-57700	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3579	15.77	2.42	12	1.74	633.00	4122.00	13280	20240517	-24.85	3337	20231031	199.07	13280	-24.85	20240517	5710	74.78	20240112	19350	-48.42	20230718	5450	83.12	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
125	20240710	130842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9890	-460	5	-4.44	4986704140	499789	106.80	10500	10550	9800	13450	7250	10350	9977.60	15.26	-75684	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3547	15.62	2.40	12	1.39	633.00	4122.00	13280	20240517	-25.53	3337	20231031	196.37	13280	-25.53	20240517	5710	73.20	20240112	19350	-48.89	20230718	5450	81.47	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
126	20240710	120840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	-490	5	-4.73	4535969000	454199	97.06	10500	10550	9800	13450	7250	10350	9986.73	15.26	-78720	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3536	15.58	2.39	12	1.27	633.00	4122.00	13280	20240517	-25.75	3337	20231031	195.47	13280	-25.75	20240517	5710	72.68	20240112	19350	-49.04	20230718	5450	80.92	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
127	20240710	110842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9880	-470	5	-4.54	3853059760	384864	82.24	10500	10550	9800	13450	7250	10350	10011.47	15.26	-64620	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3543	15.61	2.40	12	1.07	633.00	4122.00	13280	20240517	-25.60	3337	20231031	196.07	13280	-25.60	20240517	5710	73.03	20240112	19350	-48.94	20230718	5450	81.28	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
128	20240710	100837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9990	-360	5	-3.48	1728547480	169423	36.20	10500	10550	9980	13450	7250	10350	10202.54	15.26	-28848	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3582	15.78	2.42	12	0.47	633.00	4122.00	13280	20240517	-24.77	3337	20231031	199.37	13280	-24.77	20240517	5710	74.96	20240112	19350	-48.37	20230718	5450	83.30	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
129	20240710	090842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	-50	5	-0.48	413192260	39654	8.47	10500	10550	10300	13450	7250	10350	10419.98	15.26	-5415	10770	10560	10250	10040	9730	10665	10145	179	3100	500	7450	10	1	35860429	3694	16.27	2.50	12	0.11	633.00	4122.00	13280	20240517	-22.44	3337	20231031	208.66	13280	-22.44	20240517	5710	80.39	20240112	19350	-46.77	20230718	5450	88.99	20231130	4.42	N	148150	500	179 억	5473927	N	N	17	N	N
130	20240709	160837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	320	2	3.19	4670528570	457787	88.20	10040	10460	9940	13030	7030	10030	10202.26	15.38	-40517	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3712	16.35	2.51	12	1.28	633.00	4122.00	13280	20240517	-22.06	3337	20231031	210.16	13280	-22.06	20240517	5710	81.26	20240112	19350	-46.51	20230718	5450	89.91	20231130	4.31	N	148150	500	179 억	5515557	N	N	17	N	N
131	20240709	150840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	270	2	2.69	4475548630	438899	84.56	10040	10460	9940	13030	7030	10030	10197.22	15.38	-38201	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3694	16.27	2.50	12	1.22	633.00	4122.00	13280	20240517	-22.44	3337	20231031	208.66	13280	-22.44	20240517	5710	80.39	20240112	19350	-46.77	20230718	5450	88.99	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
132	20240709	140841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	170	2	1.69	2725522450	269983	52.02	10040	10250	9940	13030	7030	10030	10095.17	15.38	-18568	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3658	16.11	2.47	12	0.75	633.00	4122.00	13280	20240517	-23.19	3337	20231031	205.66	13280	-23.19	20240517	5710	78.63	20240112	19350	-47.29	20230718	5450	87.16	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
133	20240709	130843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10110	80	2	0.80	2301987620	228324	43.99	10040	10250	9940	13030	7030	10030	10082.11	15.38	-8681	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3625	15.97	2.45	12	0.64	633.00	4122.00	13280	20240517	-23.87	3337	20231031	202.97	13280	-23.87	20240517	5710	77.06	20240112	19350	-47.75	20230718	5450	85.50	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
134	20240709	120845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10170	140	2	1.40	1886674360	187453	36.12	10040	10250	9940	13030	7030	10030	10064.79	15.38	-2304	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3647	16.07	2.47	12	0.52	633.00	4122.00	13280	20240517	-23.42	3337	20231031	204.76	13280	-23.42	20240517	5710	78.11	20240112	19350	-47.44	20230718	5450	86.61	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
135	20240709	110845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10000	-30	5	-0.30	1100295760	110023	21.20	10040	10090	9940	13030	7030	10030	10000.60	15.38	-10491	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3586	15.80	2.43	12	0.31	633.00	4122.00	13280	20240517	-24.70	3337	20231031	199.67	13280	-24.70	20240517	5710	75.13	20240112	19350	-48.32	20230718	5450	83.49	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
136	20240709	100842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10010	-20	5	-0.20	835274350	83502	16.09	10040	10090	9940	13030	7030	10030	10003.04	15.38	-6761	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3590	15.81	2.43	12	0.23	633.00	4122.00	13280	20240517	-24.62	3337	20231031	199.97	13280	-24.62	20240517	5710	75.31	20240112	19350	-48.27	20230718	5450	83.67	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
137	20240709	090839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9970	-60	5	-0.60	159787610	15953	3.07	10040	10090	9970	13030	7030	10030	10016.14	15.38	-5691	10476	10252	9926	9702	9376	10365	9815	179	3000	500	7220	10	1	35860429	3575	15.75	2.42	12	0.04	633.00	4122.00	13280	20240517	-24.92	3337	20231031	198.77	13280	-24.92	20240517	5710	74.61	20240112	19350	-48.48	20230718	5450	82.94	20231130	4.31	N	148150	500	179 억	5515557	N	N	13	N	N
138	20240708	160834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10030	320	2	3.30	5114418480	517821	81.18	9850	10150	9600	12620	6800	9710	9876.69	15.35	25617	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3597	15.85	2.43	12	1.44	633.00	4122.00	13280	20240517	-24.47	3337	20231031	200.57	13280	-24.47	20240517	5710	75.66	20240112	19350	-48.17	20230718	5450	84.04	20231130	4.15	N	148150	500	179 억	5503077	N	N	13	N	N
139	20240708	150836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9990	280	2	2.88	4989578320	505360	79.22	9850	10150	9600	12620	6800	9710	9873.44	15.35	27270	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3582	15.78	2.42	12	1.41	633.00	4122.00	13280	20240517	-24.77	3337	20231031	199.37	13280	-24.77	20240517	5710	74.96	20240112	19350	-48.37	20230718	5450	83.30	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
140	20240708	140838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	330	2	3.40	4629926290	469418	73.59	9850	10150	9600	12620	6800	9710	9863.25	15.35	24961	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3600	15.86	2.44	12	1.31	633.00	4122.00	13280	20240517	-24.40	3337	20231031	200.87	13280	-24.40	20240517	5710	75.83	20240112	19350	-48.11	20230718	5450	84.22	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
141	20240708	130834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	340	2	3.50	3809782210	387972	60.82	9850	10090	9600	12620	6800	9710	9819.84	15.35	11843	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3604	15.88	2.44	12	1.08	633.00	4122.00	13280	20240517	-24.32	3337	20231031	201.17	13280	-24.32	20240517	5710	76.01	20240112	19350	-48.06	20230718	5450	84.40	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
142	20240708	120836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9890	180	2	1.85	2943176270	301313	47.24	9850	9950	9600	12620	6800	9710	9767.91	15.35	3077	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3547	15.62	2.40	12	0.84	633.00	4122.00	13280	20240517	-25.53	3337	20231031	196.37	13280	-25.53	20240517	5710	73.20	20240112	19350	-48.89	20230718	5450	81.47	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
143	20240708	110833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9830	120	2	1.24	1724994000	177978	27.90	9850	9850	9600	12620	6800	9710	9692.14	15.35	15779	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3525	15.53	2.38	12	0.50	633.00	4122.00	13280	20240517	-25.98	3337	20231031	194.58	13280	-25.98	20240517	5710	72.15	20240112	19350	-49.20	20230718	5450	80.37	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
144	20240708	100834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9620	-90	5	-0.93	1038209530	107059	16.78	9850	9850	9600	12620	6800	9710	9697.50	15.35	-547	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3450	15.20	2.33	12	0.30	633.00	4122.00	13280	20240517	-27.56	3337	20231031	188.28	13280	-27.56	20240517	5710	68.48	20240112	19350	-50.28	20230718	5450	76.51	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
145	20240708	090834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9710	0	3	0.00	315252030	32318	5.07	9850	9850	9670	12620	6800	9710	9755.23	15.35	199	10316	10012	9806	9502	9296	9910	9400	179	2910	500	6990	10	1	35860429	3482	15.34	2.36	12	0.09	633.00	4122.00	13280	20240517	-26.88	3337	20231031	190.98	13280	-26.88	20240517	5710	70.05	20240112	19350	-49.82	20230718	5450	78.17	20231130	4.15	N	148150	500	179 억	5503077	N	N	4	N	N
146	20240705	160829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9710	-250	5	-2.51	6206008140	633061	84.50	9970	10110	9600	12940	6980	9960	9803.29	15.37	-23966	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3482	15.34	2.36	12	1.77	633.00	4122.00	13280	20240517	-26.88	3337	20231031	190.98	13280	-26.88	20240517	5710	70.05	20240112	19350	-49.82	20230718	5450	78.17	20231130	4.09	N	148150	500	179 억	5513201	N	N	4	N	N
147	20240705	150833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	-280	5	-2.81	6046663540	616658	82.31	9970	10110	9600	12940	6980	9960	9805.54	15.37	-22511	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3471	15.29	2.35	12	1.72	633.00	4122.00	13280	20240517	-27.11	3337	20231031	190.08	13280	-27.11	20240517	5710	69.53	20240112	19350	-49.97	20230718	5450	77.61	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
148	20240705	140833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9710	-250	5	-2.51	4432419430	449546	60.00	9970	10110	9660	12940	6980	9960	9859.77	15.37	-59329	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3482	15.34	2.36	12	1.25	633.00	4122.00	13280	20240517	-26.88	3337	20231031	190.98	13280	-26.88	20240517	5710	70.05	20240112	19350	-49.82	20230718	5450	78.17	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
149	20240705	130832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9770	-190	5	-1.91	3409319940	344368	45.97	9970	10110	9770	12940	6980	9960	9900.22	15.37	-59773	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3504	15.43	2.37	12	0.96	633.00	4122.00	13280	20240517	-26.43	3337	20231031	192.78	13280	-26.43	20240517	5710	71.10	20240112	19350	-49.51	20230718	5450	79.27	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
150	20240705	120832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	-150	5	-1.51	2857803450	288126	38.46	9970	10110	9780	12940	6980	9960	9918.59	15.37	-59940	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3518	15.50	2.38	12	0.80	633.00	4122.00	13280	20240517	-26.13	3337	20231031	193.98	13280	-26.13	20240517	5710	71.80	20240112	19350	-49.30	20230718	5450	80.00	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
151	20240705	110829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	-100	5	-1.00	1964688300	197211	26.32	9970	10110	9840	12940	6980	9960	9962.37	15.37	-56917	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3536	15.58	2.39	12	0.55	633.00	4122.00	13280	20240517	-25.75	3337	20231031	195.47	13280	-25.75	20240517	5710	72.68	20240112	19350	-49.04	20230718	5450	80.92	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
152	20240705	100830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9970	10	2	0.10	1160044250	115969	15.48	9970	10110	9900	12940	6980	9960	10003.06	15.37	-32216	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3575	15.75	2.42	12	0.32	633.00	4122.00	13280	20240517	-24.92	3337	20231031	198.77	13280	-24.92	20240517	5710	74.61	20240112	19350	-48.48	20230718	5450	82.94	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
153	20240705	090831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9990	30	2	0.30	483956160	48327	6.45	9970	10110	9900	12940	6980	9960	10014.21	15.37	-17707	10480	10220	10040	9780	9600	10130	9690	179	2980	500	7170	10	1	35860429	3582	15.78	2.42	12	0.13	633.00	4122.00	13280	20240517	-24.77	3337	20231031	199.37	13280	-24.77	20240517	5710	74.96	20240112	19350	-48.37	20230718	5450	83.30	20231130	4.09	N	148150	500	179 억	5513201	N	N	0	N	N
154	20240704	160826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9960	-190	5	-1.87	7466306420	745473	80.51	10150	10300	9860	13190	7110	10150	10015.87	15.33	-7091	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3572	15.73	2.42	12	2.08	633.00	4122.00	13280	20240517	-25.00	3337	20231031	198.47	13280	-25.00	20240517	5710	74.43	20240112	19350	-48.53	20230718	5450	82.75	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
155	20240704	150830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9880	-270	5	-2.66	6865809670	684878	73.96	10150	10300	9860	13190	7110	10150	10024.87	15.33	7987	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3543	15.61	2.40	12	1.91	633.00	4122.00	13280	20240517	-25.60	3337	20231031	196.07	13280	-25.60	20240517	5710	73.03	20240112	19350	-48.94	20230718	5450	81.28	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
156	20240704	140829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10120	-30	5	-0.30	4405663230	437181	47.21	10150	10300	9860	13190	7110	10150	10077.44	15.33	-1261	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3629	15.99	2.46	12	1.22	633.00	4122.00	13280	20240517	-23.80	3337	20231031	203.27	13280	-23.80	20240517	5710	77.23	20240112	19350	-47.70	20230718	5450	85.69	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
157	20240704	130830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10060	-90	5	-0.89	3701979600	367785	39.72	10150	10300	9860	13190	7110	10150	10065.61	15.33	-4446	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3608	15.89	2.44	12	1.03	633.00	4122.00	13280	20240517	-24.25	3337	20231031	201.47	13280	-24.25	20240517	5710	76.18	20240112	19350	-48.01	20230718	5450	84.59	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
158	20240704	120829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10230	80	2	0.79	3177904920	316096	34.14	10150	10300	9860	13190	7110	10150	10053.61	15.33	-22478	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3669	16.16	2.48	12	0.88	633.00	4122.00	13280	20240517	-22.97	3337	20231031	206.56	13280	-22.97	20240517	5710	79.16	20240112	19350	-47.13	20230718	5450	87.71	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
159	20240704	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	-20	5	-0.20	2528272720	252452	27.26	10150	10200	9860	13190	7110	10150	10014.87	15.33	-11761	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3633	16.00	2.46	12	0.70	633.00	4122.00	13280	20240517	-23.72	3337	20231031	203.57	13280	-23.72	20240517	5710	77.41	20240112	19350	-47.65	20230718	5450	85.87	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
160	20240704	100828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10030	-120	5	-1.18	1960065690	196234	21.19	10150	10200	9860	13190	7110	10150	9988.41	15.33	-15784	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3597	15.85	2.43	12	0.55	633.00	4122.00	13280	20240517	-24.47	3337	20231031	200.57	13280	-24.47	20240517	5710	75.66	20240112	19350	-48.17	20230718	5450	84.04	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
161	20240704	090829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10000	-150	5	-1.48	523294200	52023	5.62	10150	10200	9920	13190	7110	10150	10058.90	15.33	-10318	11443	10796	10423	9776	9403	10610	9590	179	3040	500	7300	10	1	35860429	3586	15.80	2.43	12	0.15	633.00	4122.00	13280	20240517	-24.70	3337	20231031	199.67	13280	-24.70	20240517	5710	75.13	20240112	19350	-48.32	20230718	5450	83.49	20231130	4.06	N	148150	500	179 억	5497449	N	N	0	N	N
162	20240703	160824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10150	-590	5	-5.49	9673720470	919837	108.64	10840	11070	10050	13960	7520	10740	10519.99	15.54	-16854	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3640	16.03	2.46	12	2.57	633.00	4122.00	13280	20240517	-23.57	3337	20231031	204.17	13280	-23.57	20240517	5710	77.76	20240112	19600	-48.21	20230703	5450	86.24	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
163	20240703	150827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10090	-650	5	-6.05	9040270100	857166	101.24	10840	11070	10060	13960	7520	10740	10546.70	15.54	-15918	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3618	15.94	2.45	12	2.39	633.00	4122.00	13280	20240517	-24.02	3337	20231031	202.37	13280	-24.02	20240517	5710	76.71	20240112	19600	-48.52	20230703	5450	85.14	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
164	20240703	140828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	-400	5	-3.72	6054254850	564350	66.65	10840	11070	10320	13960	7520	10740	10727.84	15.54	-24953	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3708	16.33	2.51	12	1.57	633.00	4122.00	13280	20240517	-22.14	3337	20231031	209.86	13280	-22.14	20240517	5710	81.09	20240112	19600	-47.24	20230703	5450	89.72	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
165	20240703	130827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10700	-40	5	-0.37	3949276190	363394	42.92	10840	11070	10700	13960	7520	10740	10867.75	15.54	-36508	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3837	16.90	2.60	12	1.01	633.00	4122.00	13280	20240517	-19.43	3337	20231031	220.65	13280	-19.43	20240517	5710	87.39	20240112	19600	-45.41	20230703	5450	96.33	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
166	20240703	120826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10830	90	2	0.84	3343929350	307312	36.29	10840	11070	10700	13960	7520	10740	10881.22	15.54	-34845	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3884	17.11	2.63	12	0.86	633.00	4122.00	13280	20240517	-18.45	3337	20231031	224.54	13280	-18.45	20240517	5710	89.67	20240112	19600	-44.74	20230703	5450	98.72	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
167	20240703	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10850	110	2	1.02	2890530310	265563	31.36	10840	11070	10700	13960	7520	10740	10884.54	15.54	-29883	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3891	17.14	2.63	12	0.74	633.00	4122.00	13280	20240517	-18.30	3337	20231031	225.14	13280	-18.30	20240517	5710	90.02	20240112	19600	-44.64	20230703	5450	99.08	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
168	20240703	100829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10920	180	2	1.68	2353795560	215820	25.49	10840	11070	10710	13960	7520	10740	10906.29	15.54	-19793	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3916	17.25	2.65	12	0.60	633.00	4122.00	13280	20240517	-17.77	3337	20231031	227.24	13280	-17.77	20240517	5710	91.24	20240112	19600	-44.29	20230703	5450	100.37	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
169	20240703	090825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10850	110	2	1.02	263155000	24384	2.88	10840	10890	10710	13960	7520	10740	10792.12	15.54	-6966	11780	11260	10960	10440	10140	11110	10290	179	3220	500	7730	10	1	35860429	3891	17.14	2.63	12	0.07	633.00	4122.00	13280	20240517	-18.30	3337	20231031	225.14	13280	-18.30	20240517	5710	90.02	20240112	19600	-44.64	20230703	5450	99.08	20231130	4.10	N	148150	500	179 억	5571951	N	N	90	N	N
170	20240702	160823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10740	-810	5	-7.01	9198130990	840837	106.92	11470	11480	10660	15010	8090	11550	10939.42	15.50	15953	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3851	16.97	2.61	12	2.34	633.00	4122.00	13280	20240517	-19.13	3337	20231031	221.85	13280	-19.13	20240517	5710	88.09	20240112	19600	-45.20	20230703	5450	97.06	20231130	4.09	N	148150	500	179 억	5556770	N	N	90	N	N
171	20240702	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10800	-750	5	-6.49	8518904910	777567	98.87	11470	11480	10690	15010	8090	11550	10955.05	15.50	17426	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3873	17.06	2.62	12	2.17	633.00	4122.00	13280	20240517	-18.67	3337	20231031	223.64	13280	-18.67	20240517	5710	89.14	20240112	19600	-44.90	20230703	5450	98.17	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
172	20240702	140825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10780	-770	5	-6.67	7364658380	670341	85.24	11470	11480	10690	15010	8090	11550	10985.56	15.50	18709	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3866	17.03	2.62	12	1.87	633.00	4122.00	13280	20240517	-18.83	3337	20231031	223.04	13280	-18.83	20240517	5710	88.79	20240112	19600	-45.00	20230703	5450	97.80	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
173	20240702	130825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10910	-640	5	-5.54	6106151940	553950	70.44	11470	11480	10830	15010	8090	11550	11021.94	15.50	29971	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3912	17.24	2.65	12	1.54	633.00	4122.00	13280	20240517	-17.85	3337	20231031	226.94	13280	-17.85	20240517	5710	91.07	20240112	19600	-44.34	20230703	5450	100.18	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
174	20240702	120825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11010	-540	5	-4.68	5314618520	481417	61.22	11470	11480	10830	15010	8090	11550	11038.43	15.50	35454	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3948	17.39	2.67	12	1.34	633.00	4122.00	13280	20240517	-17.09	3337	20231031	229.94	13280	-17.09	20240517	5710	92.82	20240112	19600	-43.83	20230703	5450	102.02	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
175	20240702	110824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11000	-550	5	-4.76	4717546810	427181	54.32	11470	11480	10830	15010	8090	11550	11042.21	15.50	42301	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3945	17.38	2.67	12	1.19	633.00	4122.00	13280	20240517	-17.17	3337	20231031	229.64	13280	-17.17	20240517	5710	92.64	20240112	19600	-43.88	20230703	5450	101.83	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
176	20240702	100824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11020	-530	5	-4.59	3531259300	318942	40.56	11470	11480	10830	15010	8090	11550	11070.23	15.50	27662	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	3952	17.41	2.67	12	0.89	633.00	4122.00	13280	20240517	-17.02	3337	20231031	230.24	13280	-17.02	20240517	5710	92.99	20240112	19600	-43.78	20230703	5450	102.20	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
177	20240702	090826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11230	-320	5	-2.77	513205580	45311	5.76	11470	11480	11220	15010	8090	11550	11321.06	15.50	-6778	12030	11790	11600	11360	11170	11695	11265	179	3460	500	8310	10	1	35860429	4027	17.74	2.72	12	0.13	633.00	4122.00	13280	20240517	-15.44	3337	20231031	236.53	13280	-15.44	20240517	5710	96.67	20240112	19600	-42.70	20230703	5450	106.06	20231130	4.09	N	148150	500	179 억	5556770	N	N	117	N	N
178	20240701	160822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11550	90	2	0.79	8988534410	774229	57.62	11700	11840	11410	14890	8030	11460	11609.69	16.03	-197899	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4142	18.25	2.80	12	2.16	633.00	4122.00	13280	20240517	-13.03	3337	20231031	246.12	13280	-13.03	20240517	5710	102.28	20240112	19600	-41.07	20230703	5450	111.93	20231130	4.04	N	148150	500	179 억	5747370	N	N	117	N	N
179	20240701	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11520	60	2	0.52	8778689020	756056	56.26	11700	11840	11410	14890	8030	11460	11611.18	16.03	-193750	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4131	18.20	2.79	12	2.11	633.00	4122.00	13280	20240517	-13.25	3337	20231031	245.22	13280	-13.25	20240517	5710	101.75	20240112	19600	-41.22	20230703	5450	111.38	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N
180	20240701	140822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11550	90	2	0.79	7716788400	664629	49.46	11700	11840	11410	14890	8030	11460	11610.69	16.03	-171922	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4142	18.25	2.80	12	1.85	633.00	4122.00	13280	20240517	-13.03	3337	20231031	246.12	13280	-13.03	20240517	5710	102.28	20240112	19600	-41.07	20230703	5450	111.93	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N
181	20240701	130823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11500	40	2	0.35	7169473860	617118	45.93	11700	11840	11410	14890	8030	11460	11617.69	16.03	-157386	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4124	18.17	2.79	12	1.72	633.00	4122.00	13280	20240517	-13.40	3337	20231031	244.62	13280	-13.40	20240517	5710	101.40	20240112	19600	-41.33	20230703	5450	111.01	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N
182	20240701	120823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11500	40	2	0.35	6530381030	561446	41.78	11700	11840	11410	14890	8030	11460	11631.38	16.03	-136244	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4124	18.17	2.79	12	1.57	633.00	4122.00	13280	20240517	-13.40	3337	20231031	244.62	13280	-13.40	20240517	5710	101.40	20240112	19600	-41.33	20230703	5450	111.01	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N
183	20240701	110821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11570	110	2	0.96	5936697900	510111	37.96	11700	11840	11410	14890	8030	11460	11638.07	16.03	-114294	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4149	18.28	2.81	12	1.42	633.00	4122.00	13280	20240517	-12.88	3337	20231031	246.72	13280	-12.88	20240517	5710	102.63	20240112	19600	-40.97	20230703	5450	112.29	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N
184	20240701	100820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11780	320	2	2.79	4545848380	390731	29.08	11700	11840	11410	14890	8030	11460	11634.24	16.03	-56784	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4224	18.61	2.86	12	1.09	633.00	4122.00	13280	20240517	-11.30	3337	20231031	253.01	13280	-11.30	20240517	5710	106.30	20240112	19600	-39.90	20230703	5450	116.15	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N
185	20240701	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11720	260	2	2.27	1406559120	120479	8.97	11700	11770	11520	14890	8030	11460	11674.84	16.03	-44174	12113	11786	11383	11056	10653	11950	11220	179	3430	500	8250	10	1	35860429	4203	18.52	2.84	12	0.34	633.00	4122.00	13280	20240517	-11.75	3337	20231031	251.21	13280	-11.75	20240517	5710	105.25	20240112	19600	-40.20	20230703	5450	115.05	20231130	4.04	N	148150	500	179 억	5747370	N	N	86	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History