KissMeData/122990/price/prices-20240701.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

79 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	160834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7210	210	2	3.00	215400390	30403	47.42	7020	7220	6940	9100	4900	7000	7084.84	5.17	9914	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	2032	15.37	0.57	12	0.11	469.00	12579.00	9430	20240503	-23.54	5870	20231024	22.83	9430	-23.54	20240503	6940	3.89	20240731	9430	-23.54	20240503	5870	22.83	20231024	0.72	N	122990	500	140 억	1457614	N	N	22	N	N
3	20240731	150845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	150	2	2.14	208101290	29386	45.83	7020	7220	6940	9100	4900	7000	7081.65	5.17	9438	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	2015	15.25	0.57	12	0.10	469.00	12579.00	9430	20240503	-24.18	5870	20231024	21.81	9430	-24.18	20240503	6940	3.03	20240731	9430	-24.18	20240503	5870	21.81	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
4	20240731	140844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	80	2	1.14	149301680	21159	33.00	7020	7170	6940	9100	4900	7000	7056.18	5.17	6397	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	1996	15.10	0.56	12	0.08	469.00	12579.00	9430	20240503	-24.92	5870	20231024	20.61	9430	-24.92	20240503	6940	2.02	20240731	9430	-24.92	20240503	5870	20.61	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
5	20240731	130841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	80	2	1.14	106692240	15144	23.62	7020	7170	6940	9100	4900	7000	7045.18	5.17	3194	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	1996	15.10	0.56	12	0.05	469.00	12579.00	9430	20240503	-24.92	5870	20231024	20.61	9430	-24.92	20240503	6940	2.02	20240731	9430	-24.92	20240503	5870	20.61	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
6	20240731	120840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7060	60	2	0.86	84702250	12037	18.77	7020	7170	6940	9100	4900	7000	7036.82	5.17	2581	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	1990	15.05	0.56	12	0.04	469.00	12579.00	9430	20240503	-25.13	5870	20231024	20.27	9430	-25.13	20240503	6940	1.73	20240731	9430	-25.13	20240503	5870	20.27	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
7	20240731	110843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7100	100	2	1.43	62913040	8959	13.97	7020	7170	6940	9100	4900	7000	7022.33	5.17	1961	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	2001	15.14	0.56	12	0.03	469.00	12579.00	9430	20240503	-24.71	5870	20231024	20.95	9430	-24.71	20240503	6940	2.31	20240731	9430	-24.71	20240503	5870	20.95	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
8	20240731	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7170	170	2	2.43	52697380	7525	11.74	7020	7170	6940	9100	4900	7000	7002.97	5.17	1712	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	2021	15.29	0.57	12	0.03	469.00	12579.00	9430	20240503	-23.97	5870	20231024	22.15	9430	-23.97	20240503	6940	3.31	20240731	9430	-23.97	20240503	5870	22.15	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
9	20240731	090839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6940	-60	5	-0.86	25908460	3726	5.81	7020	7020	6940	9100	4900	7000	6953.42	5.17	1528	7306	7152	7066	6912	6826	7110	6870	141	2100	500	5180	10	1	28186941	1956	14.80	0.55	12	0.01	469.00	12579.00	9430	20240503	-26.41	5870	20231024	18.23	9430	-26.41	20240503	6940	0.00	20240731	9430	-26.41	20240503	5870	18.23	20231024	0.72	N	122990	500	140 억	1457614	N	N	10	N	N
10	20240730	160819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7000	-200	5	-2.78	451860650	64111	190.23	7190	7220	6980	9360	5040	7200	7048.14	5.15	5837	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	1973	14.93	0.56	12	0.23	469.00	12579.00	9430	20240503	-25.77	5870	20231024	19.25	9430	-25.77	20240503	6950	0.72	20240227	9430	-25.77	20240503	5870	19.25	20231024	0.71	N	122990	500	140 억	1451896	N	N	10	N	N
11	20240730	150834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7000	-200	5	-2.78	394924340	55974	166.09	7190	7220	6990	9360	5040	7200	7055.50	5.15	1850	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	1973	14.93	0.56	12	0.20	469.00	12579.00	9430	20240503	-25.77	5870	20231024	19.25	9430	-25.77	20240503	6950	0.72	20240227	9430	-25.77	20240503	5870	19.25	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
12	20240730	140825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7060	-140	5	-1.94	238702370	33727	100.08	7190	7220	7000	9360	5040	7200	7077.49	5.15	-1502	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	1990	15.05	0.56	12	0.12	469.00	12579.00	9430	20240503	-25.13	5870	20231024	20.27	9430	-25.13	20240503	6950	1.58	20240227	9430	-25.13	20240503	5870	20.27	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
13	20240730	130831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	-120	5	-1.67	120015100	16875	50.07	7190	7220	7070	9360	5040	7200	7112.01	5.15	-5357	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	1996	15.10	0.56	12	0.06	469.00	12579.00	9430	20240503	-24.92	5870	20231024	20.61	9430	-24.92	20240503	6950	1.87	20240227	9430	-24.92	20240503	5870	20.61	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
14	20240730	120822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7110	-90	5	-1.25	64550960	9050	26.85	7190	7220	7100	9360	5040	7200	7132.70	5.15	-2035	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	2004	15.16	0.57	12	0.03	469.00	12579.00	9430	20240503	-24.60	5870	20231024	21.12	9430	-24.60	20240503	6950	2.30	20240227	9430	-24.60	20240503	5870	21.12	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
15	20240730	110831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	-50	5	-0.69	32826870	4589	13.62	7190	7220	7110	9360	5040	7200	7153.38	5.15	-1965	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	2015	15.25	0.57	12	0.02	469.00	12579.00	9430	20240503	-24.18	5870	20231024	21.81	9430	-24.18	20240503	6950	2.88	20240227	9430	-24.18	20240503	5870	21.81	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
16	20240730	100834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	-50	5	-0.69	20819350	2904	8.62	7190	7220	7140	9360	5040	7200	7169.20	5.15	-1452	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	2015	15.25	0.57	12	0.01	469.00	12579.00	9430	20240503	-24.18	5870	20231024	21.81	9430	-24.18	20240503	6950	2.88	20240227	9430	-24.18	20240503	5870	21.81	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
17	20240730	090837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7180	-20	5	-0.28	4598980	640	1.90	7190	7220	7180	9360	5040	7200	7185.91	5.15	-37	7373	7286	7233	7146	7093	7260	7120	141	2160	500	5320	10	1	28186941	2024	15.31	0.57	12	0.00	469.00	12579.00	9430	20240503	-23.86	5870	20231024	22.32	9430	-23.86	20240503	6950	3.31	20240227	9430	-23.86	20240503	5870	22.32	20231024	0.71	N	122990	500	140 억	1451896	N	N	20	N	N
18	20240729	160817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7200	-60	5	-0.83	242718360	33643	87.65	7250	7320	7180	9430	5090	7260	7214.53	5.19	-11701	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2029	15.35	0.57	12	0.12	469.00	12579.00	9430	20240503	-23.65	5870	20231024	22.66	9430	-23.65	20240503	6950	3.60	20240227	9430	-23.65	20240503	5870	22.66	20231024	0.72	N	122990	500	140 억	1463528	N	N	20	N	N
19	20240729	150831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7190	-70	5	-0.96	235200290	32597	84.92	7250	7320	7180	9430	5090	7260	7215.40	5.19	-11508	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2027	15.33	0.57	12	0.12	469.00	12579.00	9430	20240503	-23.75	5870	20231024	22.49	9430	-23.75	20240503	6950	3.45	20240227	9430	-23.75	20240503	5870	22.49	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
20	20240729	140836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7190	-70	5	-0.96	207957420	28808	75.05	7250	7320	7180	9430	5090	7260	7218.74	5.19	-10815	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2027	15.33	0.57	12	0.10	469.00	12579.00	9430	20240503	-23.75	5870	20231024	22.49	9430	-23.75	20240503	6950	3.45	20240227	9430	-23.75	20240503	5870	22.49	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
21	20240729	130836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7220	-40	5	-0.55	172481790	23874	62.20	7250	7320	7180	9430	5090	7260	7224.67	5.19	-10398	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2035	15.39	0.57	12	0.08	469.00	12579.00	9430	20240503	-23.44	5870	20231024	23.00	9430	-23.44	20240503	6950	3.88	20240227	9430	-23.44	20240503	5870	23.00	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
22	20240729	120833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7190	-70	5	-0.96	124275910	17186	44.77	7250	7320	7180	9430	5090	7260	7231.23	5.19	-9378	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2027	15.33	0.57	12	0.06	469.00	12579.00	9430	20240503	-23.75	5870	20231024	22.49	9430	-23.75	20240503	6950	3.45	20240227	9430	-23.75	20240503	5870	22.49	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
23	20240729	110824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7200	-60	5	-0.83	78432340	10812	28.17	7250	7320	7190	9430	5090	7260	7254.19	5.19	-5716	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2029	15.35	0.57	12	0.04	469.00	12579.00	9430	20240503	-23.65	5870	20231024	22.66	9430	-23.65	20240503	6950	3.60	20240227	9430	-23.65	20240503	5870	22.66	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
24	20240729	100823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7260	0	3	0.00	30257450	4151	10.81	7250	7320	7240	9430	5090	7260	7289.20	5.19	-2542	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2046	15.48	0.58	12	0.01	469.00	12579.00	9430	20240503	-23.01	5870	20231024	23.68	9430	-23.01	20240503	6950	4.46	20240227	9430	-23.01	20240503	5870	23.68	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
25	20240729	090822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7280	20	2	0.28	4326400	596	1.55	7250	7280	7240	9430	5090	7260	7259.06	5.19	-205	7393	7326	7263	7196	7133	7295	7165	141	2170	500	5370	10	1	28186941	2052	15.52	0.58	12	0.00	469.00	12579.00	9430	20240503	-22.80	5870	20231024	24.02	9430	-22.80	20240503	6950	4.75	20240227	9430	-22.80	20240503	5870	24.02	20231024	0.72	N	122990	500	140 억	1463528	N	N	6	N	N
26	20240726	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7260	-10	5	-0.14	278342620	38299	96.95	7270	7330	7200	9450	5090	7270	7267.62	5.21	-2802	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2046	15.48	0.58	12	0.14	469.00	12579.00	9430	20240503	-23.01	5870	20231024	23.68	9430	-23.01	20240503	6950	4.46	20240227	9430	-23.01	20240503	5870	23.68	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
27	20240726	150818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7250	-20	5	-0.28	266619670	36681	92.86	7270	7330	7200	9450	5090	7270	7268.60	5.21	-3441	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2044	15.46	0.58	12	0.13	469.00	12579.00	9430	20240503	-23.12	5870	20231024	23.51	9430	-23.12	20240503	6950	4.32	20240227	9430	-23.12	20240503	5870	23.51	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
28	20240726	140819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7270	0	3	0.00	203355500	27953	70.76	7270	7330	7200	9450	5090	7270	7274.91	5.21	-3008	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2049	15.50	0.58	12	0.10	469.00	12579.00	9430	20240503	-22.91	5870	20231024	23.85	9430	-22.91	20240503	6950	4.60	20240227	9430	-22.91	20240503	5870	23.85	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
29	20240726	130819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7280	10	2	0.14	82707210	11349	28.73	7270	7330	7200	9450	5090	7270	7287.62	5.21	-3235	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2052	15.52	0.58	12	0.04	469.00	12579.00	9430	20240503	-22.80	5870	20231024	24.02	9430	-22.80	20240503	6950	4.75	20240227	9430	-22.80	20240503	5870	24.02	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
30	20240726	120821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7310	40	2	0.55	67847100	9307	23.56	7270	7330	7200	9450	5090	7270	7289.90	5.21	-3201	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2060	15.59	0.58	12	0.03	469.00	12579.00	9430	20240503	-22.48	5870	20231024	24.53	9430	-22.48	20240503	6950	5.18	20240227	9430	-22.48	20240503	5870	24.53	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
31	20240726	110823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7300	30	2	0.41	53868280	7394	18.72	7270	7330	7200	9450	5090	7270	7285.40	5.21	-3207	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2058	15.57	0.58	12	0.03	469.00	12579.00	9430	20240503	-22.59	5870	20231024	24.36	9430	-22.59	20240503	6950	5.04	20240227	9430	-22.59	20240503	5870	24.36	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
32	20240726	100818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7290	20	2	0.28	21612070	2976	7.53	7270	7330	7200	9450	5090	7270	7262.12	5.21	-1116	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2055	15.54	0.58	12	0.01	469.00	12579.00	9430	20240503	-22.69	5870	20231024	24.19	9430	-22.69	20240503	6950	4.89	20240227	9430	-22.69	20240503	5870	24.19	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
33	20240726	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7310	40	2	0.55	1456950	200	0.51	7270	7310	7260	9450	5090	7270	7284.75	5.21	51	7503	7386	7293	7176	7083	7340	7130	141	2180	500	5370	10	1	28186941	2060	15.59	0.58	12	0.00	469.00	12579.00	9430	20240503	-22.48	5870	20231024	24.53	9430	-22.48	20240503	6950	5.18	20240227	9430	-22.48	20240503	5870	24.53	20231024	0.70	N	122990	500	140 억	1467152	N	N	6	N	N
34	20240725	160814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7270	-130	5	-1.76	287172030	39437	81.41	7380	7410	7200	9620	5180	7400	7281.49	5.20	2261	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2049	15.50	0.58	12	0.14	469.00	12579.00	9430	20240503	-22.91	5870	20231024	23.85	9430	-22.91	20240503	6950	4.60	20240227	9430	-22.91	20240503	5870	23.85	20231024	0.69	N	122990	500	140 억	1464706	N	N	6	N	N
35	20240725	150824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7280	-120	5	-1.62	271569030	37295	76.98	7380	7410	7200	9620	5180	7400	7281.33	5.20	1881	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2052	15.52	0.58	12	0.13	469.00	12579.00	9430	20240503	-22.80	5870	20231024	24.02	9430	-22.80	20240503	6950	4.75	20240227	9430	-22.80	20240503	5870	24.02	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
36	20240725	140824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	0	3	0.00	233553620	32091	66.24	7380	7410	7200	9620	5180	7400	7277.47	5.20	2444	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2086	15.78	0.59	12	0.11	469.00	12579.00	9430	20240503	-21.53	5870	20231024	26.06	9430	-21.53	20240503	6950	6.47	20240227	9430	-21.53	20240503	5870	26.06	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
37	20240725	130816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7320	-80	5	-1.08	196904850	27117	55.97	7380	7380	7200	9620	5180	7400	7260.79	5.20	3921	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2063	15.61	0.58	12	0.10	469.00	12579.00	9430	20240503	-22.38	5870	20231024	24.70	9430	-22.38	20240503	6950	5.32	20240227	9430	-22.38	20240503	5870	24.70	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
38	20240725	120822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7280	-120	5	-1.62	175621670	24202	49.96	7380	7380	7200	9620	5180	7400	7255.90	5.20	1896	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2052	15.52	0.58	12	0.09	469.00	12579.00	9430	20240503	-22.80	5870	20231024	24.02	9430	-22.80	20240503	6950	4.75	20240227	9430	-22.80	20240503	5870	24.02	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
39	20240725	110817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7260	-140	5	-1.89	161359130	22240	45.91	7380	7380	7200	9620	5180	7400	7254.70	5.20	2544	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2046	15.48	0.58	12	0.08	469.00	12579.00	9430	20240503	-23.01	5870	20231024	23.68	9430	-23.01	20240503	6950	4.46	20240227	9430	-23.01	20240503	5870	23.68	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
40	20240725	100814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7250	-150	5	-2.03	114304260	15756	32.52	7380	7380	7200	9620	5180	7400	7253.72	5.20	592	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2044	15.46	0.58	12	0.06	469.00	12579.00	9430	20240503	-23.12	5870	20231024	23.51	9430	-23.12	20240503	6950	4.32	20240227	9430	-23.12	20240503	5870	23.51	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
41	20240725	090812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7330	-70	5	-0.95	11311130	1537	3.17	7380	7380	7320	9620	5180	7400	7356.39	5.20	15	7746	7572	7486	7312	7226	7530	7270	141	2220	500	5470	10	1	28186941	2066	15.63	0.58	12	0.01	469.00	12579.00	9430	20240503	-22.27	5870	20231024	24.87	9430	-22.27	20240503	6950	5.47	20240227	9430	-22.27	20240503	5870	24.87	20231024	0.69	N	122990	500	140 억	1464706	N	N	0	N	N
42	20240724	160809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	-210	5	-2.76	361197040	48253	110.40	7650	7660	7400	9890	5330	7610	7485.48	5.25	-17795	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2086	15.78	0.59	12	0.17	469.00	12579.00	9430	20240503	-21.53	5870	20231024	26.06	9430	-21.53	20240503	6950	6.47	20240227	9430	-21.53	20240503	5870	26.06	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
43	20240724	150822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7430	-180	5	-2.37	342066930	45670	104.49	7650	7660	7410	9890	5330	7610	7489.97	5.25	-16924	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2094	15.84	0.59	12	0.16	469.00	12579.00	9430	20240503	-21.21	5870	20231024	26.58	9430	-21.21	20240503	6950	6.91	20240227	9430	-21.21	20240503	5870	26.58	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
44	20240724	140817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7440	-170	5	-2.23	293163850	39083	89.42	7650	7660	7420	9890	5330	7610	7501.06	5.25	-14922	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2097	15.86	0.59	12	0.14	469.00	12579.00	9430	20240503	-21.10	5870	20231024	26.75	9430	-21.10	20240503	6950	7.05	20240227	9430	-21.10	20240503	5870	26.75	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
45	20240724	130820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-110	5	-1.45	173786200	23071	52.79	7650	7660	7490	9890	5330	7610	7532.67	5.25	-6284	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2114	15.99	0.60	12	0.08	469.00	12579.00	9430	20240503	-20.47	5870	20231024	27.77	9430	-20.47	20240503	6950	7.91	20240227	9430	-20.47	20240503	5870	27.77	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
46	20240724	120820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-110	5	-1.45	145862280	19349	44.27	7650	7660	7490	9890	5330	7610	7538.49	5.25	-5040	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2114	15.99	0.60	12	0.07	469.00	12579.00	9430	20240503	-20.47	5870	20231024	27.77	9430	-20.47	20240503	6950	7.91	20240227	9430	-20.47	20240503	5870	27.77	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
47	20240724	110817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-70	5	-0.92	89052340	11786	26.97	7650	7660	7500	9890	5330	7610	7555.77	5.25	-2956	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2125	16.08	0.60	12	0.04	469.00	12579.00	9430	20240503	-20.04	5870	20231024	28.45	9430	-20.04	20240503	6950	8.49	20240227	9430	-20.04	20240503	5870	28.45	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
48	20240724	100840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7620	10	2	0.13	70655300	9352	21.40	7650	7660	7500	9890	5330	7610	7555.10	5.25	-1621	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2148	16.25	0.61	12	0.03	469.00	12579.00	9430	20240503	-19.19	5870	20231024	29.81	9430	-19.19	20240503	6950	9.64	20240227	9430	-19.19	20240503	5870	29.81	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
49	20240724	090809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	0	3	0.00	3168820	415	0.95	7650	7660	7610	9890	5330	7610	7635.71	5.25	-176	7870	7740	7670	7540	7470	7705	7505	141	2280	500	5630	10	1	28186941	2145	16.23	0.60	12	0.00	469.00	12579.00	9430	20240503	-19.30	5870	20231024	29.64	9430	-19.30	20240503	6950	9.50	20240227	9430	-19.30	20240503	5870	29.64	20231024	0.70	N	122990	500	140 억	1480350	N	N	1	N	N
50	20240723	160806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	-110	5	-1.42	332829810	43439	89.72	7720	7800	7600	10030	5410	7720	7662.00	5.30	-12136	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2145	16.23	0.60	12	0.15	469.00	12579.00	9430	20240503	-19.30	5870	20231024	29.64	9430	-19.30	20240503	6950	9.50	20240227	9430	-19.30	20240503	5870	29.64	20231024	0.70	N	122990	500	140 억	1493103	N	N	1	N	N
51	20240723	150822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-60	5	-0.78	284788220	37132	76.70	7720	7800	7630	10030	5410	7720	7669.62	5.30	-10961	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2159	16.33	0.61	12	0.13	469.00	12579.00	9430	20240503	-18.77	5870	20231024	30.49	9430	-18.77	20240503	6950	10.22	20240227	9430	-18.77	20240503	5870	30.49	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
52	20240723	140809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-60	5	-0.78	207675780	27041	55.85	7720	7800	7640	10030	5410	7720	7680.03	5.30	-9460	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2159	16.33	0.61	12	0.10	469.00	12579.00	9430	20240503	-18.77	5870	20231024	30.49	9430	-18.77	20240503	6950	10.22	20240227	9430	-18.77	20240503	5870	30.49	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
53	20240723	130804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-70	5	-0.91	173120300	22522	46.52	7720	7800	7640	10030	5410	7720	7686.72	5.30	-8369	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2156	16.31	0.61	12	0.08	469.00	12579.00	9430	20240503	-18.88	5870	20231024	30.32	9430	-18.88	20240503	6950	10.07	20240227	9430	-18.88	20240503	5870	30.32	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
54	20240723	120811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-70	5	-0.91	98919650	12851	26.54	7720	7800	7640	10030	5410	7720	7697.43	5.30	-5472	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2156	16.31	0.61	12	0.05	469.00	12579.00	9430	20240503	-18.88	5870	20231024	30.32	9430	-18.88	20240503	6950	10.07	20240227	9430	-18.88	20240503	5870	30.32	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
55	20240723	110814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-70	5	-0.91	84169870	10924	22.56	7720	7800	7640	10030	5410	7720	7705.04	5.30	-4960	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2156	16.31	0.61	12	0.04	469.00	12579.00	9430	20240503	-18.88	5870	20231024	30.32	9430	-18.88	20240503	6950	10.07	20240227	9430	-18.88	20240503	5870	30.32	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
56	20240723	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-20	5	-0.26	54814940	7091	14.65	7720	7800	7670	10030	5410	7720	7730.21	5.30	-2350	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2170	16.42	0.61	12	0.03	469.00	12579.00	9430	20240503	-18.35	5870	20231024	31.18	9430	-18.35	20240503	6950	10.79	20240227	9430	-18.35	20240503	5870	31.18	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
57	20240723	090815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	70	2	0.91	15687420	2026	4.18	7720	7800	7710	10030	5410	7720	7743.05	5.30	363	7993	7856	7763	7626	7533	7810	7580	141	2310	500	5710	10	1	28186941	2196	16.61	0.62	12	0.01	469.00	12579.00	9430	20240503	-17.39	5870	20231024	32.71	9430	-17.39	20240503	6950	12.09	20240227	9430	-17.39	20240503	5870	32.71	20231024	0.70	N	122990	500	140 억	1493103	N	N	11	N	N
58	20240722	160802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-180	5	-2.28	374833580	48315	166.87	7870	7900	7670	10270	5530	7900	7758.12	5.31	-8260	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2176	16.46	0.61	12	0.17	469.00	12579.00	9430	20240503	-18.13	5870	20231024	31.52	9430	-18.13	20240503	6950	11.08	20240227	9430	-18.13	20240503	5870	31.52	20231024	0.70	N	122990	500	140 억	1495565	N	N	11	N	N
59	20240722	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-180	5	-2.28	345881380	44564	153.91	7870	7900	7670	10270	5530	7900	7761.45	5.31	-6082	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2176	16.46	0.61	12	0.16	469.00	12579.00	9430	20240503	-18.13	5870	20231024	31.52	9430	-18.13	20240503	6950	11.08	20240227	9430	-18.13	20240503	5870	31.52	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
60	20240722	140813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-110	5	-1.39	291571890	37576	129.78	7870	7900	7670	10270	5530	7900	7759.52	5.31	-2861	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2196	16.61	0.62	12	0.13	469.00	12579.00	9430	20240503	-17.39	5870	20231024	32.71	9430	-17.39	20240503	6950	12.09	20240227	9430	-17.39	20240503	5870	32.71	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
61	20240722	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-70	5	-0.89	259750320	33504	115.71	7870	7900	7670	10270	5530	7900	7752.82	5.31	-1990	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2207	16.70	0.62	12	0.12	469.00	12579.00	9430	20240503	-16.97	5870	20231024	33.39	9430	-16.97	20240503	6950	12.66	20240227	9430	-16.97	20240503	5870	33.39	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
62	20240722	120808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	-100	5	-1.27	231978220	29952	103.45	7870	7900	7670	10270	5530	7900	7745.00	5.31	-856	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2199	16.63	0.62	12	0.11	469.00	12579.00	9430	20240503	-17.29	5870	20231024	32.88	9430	-17.29	20240503	6950	12.23	20240227	9430	-17.29	20240503	5870	32.88	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
63	20240722	110806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-120	5	-1.52	199216940	25747	88.92	7870	7900	7670	10270	5530	7900	7737.48	5.31	-599	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2193	16.59	0.62	12	0.09	469.00	12579.00	9430	20240503	-17.50	5870	20231024	32.54	9430	-17.50	20240503	6950	11.94	20240227	9430	-17.50	20240503	5870	32.54	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
64	20240722	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-200	5	-2.53	145285310	18761	64.80	7870	7900	7680	10270	5530	7900	7744.01	5.31	-1045	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2170	16.42	0.61	12	0.07	469.00	12579.00	9430	20240503	-18.35	5870	20231024	31.18	9430	-18.35	20240503	6950	10.79	20240227	9430	-18.35	20240503	5870	31.18	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
65	20240722	090809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-110	5	-1.39	48633610	6247	21.58	7870	7900	7720	10270	5530	7900	7785.11	5.31	3105	7980	7940	7910	7870	7840	7925	7855	141	2370	500	5840	10	1	28186941	2196	16.61	0.62	12	0.02	469.00	12579.00	9430	20240503	-17.39	5870	20231024	32.71	9430	-17.39	20240503	6950	12.09	20240227	9430	-17.39	20240503	5870	32.71	20231024	0.70	N	122990	500	140 억	1495565	N	N	0	N	N
66	20240719	160748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-10	5	-0.13	228331080	28891	150.33	7910	7950	7880	10280	5540	7910	7903.19	5.29	6302	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2227	16.84	0.63	12	0.10	469.00	12579.00	9430	20240503	-16.22	5870	20231024	34.58	9430	-16.22	20240503	6950	13.67	20240227	9430	-16.22	20240503	5870	34.58	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
67	20240719	150755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	10	2	0.13	188817530	23888	124.29	7910	7950	7880	10280	5540	7910	7904.28	5.29	3793	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2232	16.89	0.63	12	0.08	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
68	20240719	140759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	0	3	0.00	120900200	15292	79.57	7910	7950	7880	10280	5540	7910	7906.11	5.29	513	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2230	16.87	0.63	12	0.05	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
69	20240719	130750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-20	5	-0.25	74888330	9470	49.27	7910	7950	7880	10280	5540	7910	7907.95	5.29	-898	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2224	16.82	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.33	5870	20231024	34.41	9430	-16.33	20240503	6950	13.53	20240227	9430	-16.33	20240503	5870	34.41	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
70	20240719	120750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	0	3	0.00	63854390	8075	42.02	7910	7950	7880	10280	5540	7910	7907.66	5.29	-434	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2230	16.87	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
71	20240719	110757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	10	2	0.13	24096110	3049	15.86	7910	7940	7880	10280	5540	7910	7902.96	5.29	-781	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2232	16.89	0.63	12	0.01	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
72	20240719	100710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	0	3	0.00	11599540	1469	7.64	7910	7910	7880	10280	5540	7910	7896.22	5.29	-211	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2230	16.87	0.63	12	0.01	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
73	20240719	090804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-10	5	-0.13	7388080	936	4.87	7910	7910	7880	10280	5540	7910	7893.25	5.29	-115	8190	8050	7930	7790	7670	7990	7730	141	2370	500	5850	10	1	28186941	2227	16.84	0.63	12	0.00	469.00	12579.00	9430	20240503	-16.22	5870	20231024	34.58	9430	-16.22	20240503	6950	13.67	20240227	9430	-16.22	20240503	5870	34.58	20231024	0.71	N	122990	500	140 억	1490015	N	N	0	N	N
74	20240718	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-110	5	-1.37	151879880	19188	39.86	8070	8070	7810	10420	5620	8020	7915.36	5.27	4334	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2230	16.87	0.63	12	0.07	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
75	20240718	150750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-100	5	-1.25	139378550	17608	36.58	8070	8070	7810	10420	5620	8020	7915.64	5.27	3828	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2232	16.89	0.63	12	0.06	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
76	20240718	140744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-110	5	-1.37	124922970	15781	32.79	8070	8070	7810	10420	5620	8020	7916.04	5.27	3399	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2230	16.87	0.63	12	0.06	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
77	20240718	130745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-100	5	-1.25	112948140	14269	29.64	8070	8070	7810	10420	5620	8020	7915.63	5.27	3380	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2232	16.89	0.63	12	0.05	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
78	20240718	120747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-80	5	-1.00	106012330	13393	27.82	8070	8070	7810	10420	5620	8020	7915.50	5.27	3263	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2238	16.93	0.63	12	0.05	469.00	12579.00	9430	20240503	-15.80	5870	20231024	35.26	9430	-15.80	20240503	6950	14.24	20240227	9430	-15.80	20240503	5870	35.26	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
79	20240718	110751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-110	5	-1.37	94741550	11969	24.87	8070	8070	7810	10420	5620	8020	7915.58	5.27	3137	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2230	16.87	0.63	12	0.04	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
80	20240718	100753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-60	5	-0.75	83240380	10513	21.84	8070	8070	7810	10420	5620	8020	7917.85	5.27	3149	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2244	16.97	0.63	12	0.04	469.00	12579.00	9430	20240503	-15.59	5870	20231024	35.60	9430	-15.59	20240503	6950	14.53	20240227	9430	-15.59	20240503	5870	35.60	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
81	20240718	090753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-30	5	-0.37	2449940	307	0.64	8070	8070	7950	10420	5620	8020	7980.26	5.27	-48	8213	8116	8003	7906	7793	8165	7955	141	2400	500	5930	10	1	28186941	2252	17.04	0.64	12	0.00	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.71	N	122990	500	140 억	1486008	N	N	2	N	N
82	20240717	160824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	60	2	0.75	385914110	48133	411.46	7960	8100	7890	10340	5580	7960	8017.66	5.25	3467	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2261	17.10	0.64	12	0.17	469.00	12579.00	9430	20240503	-14.95	5870	20231024	36.63	9430	-14.95	20240503	6950	15.40	20240227	9430	-14.95	20240503	5870	36.63	20231024	0.72	N	122990	500	140 억	1480100	N	N	2	N	N
83	20240717	150828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	120	2	1.51	366793660	45760	391.18	7960	8100	7890	10340	5580	7960	8015.60	5.25	3676	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2278	17.23	0.64	12	0.16	469.00	12579.00	9430	20240503	-14.32	5870	20231024	37.65	9430	-14.32	20240503	6950	16.26	20240227	9430	-14.32	20240503	5870	37.65	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
84	20240717	140825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	80	2	1.01	270234020	33802	288.96	7960	8050	7890	10340	5580	7960	7994.62	5.25	5458	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2266	17.14	0.64	12	0.12	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
85	20240717	130824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	70	2	0.88	207043200	25941	221.76	7960	8040	7890	10340	5580	7960	7981.31	5.25	4990	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2263	17.12	0.64	12	0.09	469.00	12579.00	9430	20240503	-14.85	5870	20231024	36.80	9430	-14.85	20240503	6950	15.54	20240227	9430	-14.85	20240503	5870	36.80	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
86	20240717	120826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	50	2	0.63	180766320	22661	193.72	7960	8040	7890	10340	5580	7960	7976.98	5.25	5186	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2258	17.08	0.64	12	0.08	469.00	12579.00	9430	20240503	-15.06	5870	20231024	36.46	9430	-15.06	20240503	6950	15.25	20240227	9430	-15.06	20240503	5870	36.46	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
87	20240717	110825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	40	2	0.50	91912440	11571	98.91	7960	8000	7890	10340	5580	7960	7943.34	5.25	176	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2255	17.06	0.64	12	0.04	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
88	20240717	100825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-40	5	-0.50	29203180	3671	31.38	7960	7990	7920	10340	5580	7960	7955.10	5.25	-1208	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2232	16.89	0.63	12	0.01	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
89	20240717	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-30	5	-0.38	4447470	560	4.79	7960	7970	7930	10340	5580	7960	7941.91	5.25	5	8080	8020	7960	7900	7840	7990	7870	141	2380	500	5890	10	1	28186941	2235	16.91	0.63	12	0.00	469.00	12579.00	9430	20240503	-15.91	5870	20231024	35.09	9430	-15.91	20240503	6950	14.10	20240227	9430	-15.91	20240503	5870	35.09	20231024	0.72	N	122990	500	140 억	1480100	N	N	0	N	N
90	20240716	160826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-30	5	-0.38	92883030	11692	53.96	8000	8020	7900	10380	5600	7990	7944.15	5.25	-1097	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2244	16.97	0.63	12	0.04	469.00	12579.00	9430	20240503	-15.59	5870	20231024	35.60	9430	-15.59	20240503	6950	14.53	20240227	9430	-15.59	20240503	5870	35.60	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
91	20240716	150835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-70	5	-0.88	73568340	9257	42.72	8000	8020	7920	10380	5600	7990	7947.32	5.25	-723	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2232	16.89	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
92	20240716	140832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-30	5	-0.38	53174840	6687	30.86	8000	8020	7920	10380	5600	7990	7951.97	5.25	-660	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2244	16.97	0.63	12	0.02	469.00	12579.00	9430	20240503	-15.59	5870	20231024	35.60	9430	-15.59	20240503	6950	14.53	20240227	9430	-15.59	20240503	5870	35.60	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
93	20240716	130832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-60	5	-0.75	42435760	5336	24.63	8000	8020	7930	10380	5600	7990	7952.73	5.25	-1604	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2235	16.91	0.63	12	0.02	469.00	12579.00	9430	20240503	-15.91	5870	20231024	35.09	9430	-15.91	20240503	6950	14.10	20240227	9430	-15.91	20240503	5870	35.09	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
94	20240716	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-40	5	-0.50	34583020	4347	20.06	8000	8020	7930	10380	5600	7990	7955.61	5.25	-1571	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2241	16.95	0.63	12	0.02	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
95	20240716	110830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-40	5	-0.50	30937570	3888	17.94	8000	8020	7930	10380	5600	7990	7957.19	5.25	-1585	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2241	16.95	0.63	12	0.01	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
96	20240716	100832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-50	5	-0.63	11096630	1392	6.42	8000	8020	7930	10380	5600	7990	7971.72	5.25	-91	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2238	16.93	0.63	12	0.00	469.00	12579.00	9430	20240503	-15.80	5870	20231024	35.26	9430	-15.80	20240503	6950	14.24	20240227	9430	-15.80	20240503	5870	35.26	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
97	20240716	090829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	10	2	0.13	4852880	607	2.80	8000	8020	7980	10380	5600	7990	7994.86	5.25	-131	8110	8050	7950	7890	7790	8000	7840	141	2390	500	5910	10	1	28186941	2255	17.06	0.64	12	0.00	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.72	N	122990	500	140 억	1479511	N	N	13	N	N
98	20240715	160817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	10	2	0.13	171105280	21589	98.44	8010	8010	7850	10370	5590	7980	7925.58	5.23	3291	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2252	17.04	0.64	12	0.08	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.72	N	122990	500	140 억	1475128	N	N	13	N	N
99	20240715	150823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-30	5	-0.38	131438800	16610	75.74	8010	8010	7850	10370	5590	7980	7913.23	5.23	2650	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2241	16.95	0.63	12	0.06	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
100	20240715	140821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-60	5	-0.75	109743930	13876	63.27	8010	8010	7850	10370	5590	7980	7908.90	5.23	1900	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2232	16.89	0.63	12	0.05	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
101	20240715	130822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-80	5	-1.00	93274710	11793	53.77	8010	8010	7850	10370	5590	7980	7909.33	5.23	956	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2227	16.84	0.63	12	0.04	469.00	12579.00	9430	20240503	-16.22	5870	20231024	34.58	9430	-16.22	20240503	6950	13.67	20240227	9430	-16.22	20240503	5870	34.58	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
102	20240715	120822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-60	5	-0.75	88433140	11181	50.98	8010	8010	7850	10370	5590	7980	7909.23	5.23	894	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2232	16.89	0.63	12	0.04	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
103	20240715	110821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-90	5	-1.13	72728770	9195	41.93	8010	8010	7850	10370	5590	7980	7909.60	5.23	451	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2224	16.82	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.33	5870	20231024	34.41	9430	-16.33	20240503	6950	13.53	20240227	9430	-16.33	20240503	5870	34.41	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
104	20240715	100821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-90	5	-1.13	56035100	7079	32.28	8010	8010	7850	10370	5590	7980	7915.68	5.23	134	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2224	16.82	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.33	5870	20231024	34.41	9430	-16.33	20240503	6950	13.53	20240227	9430	-16.33	20240503	5870	34.41	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
105	20240715	090823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	30	2	0.38	19251890	2419	11.03	8010	8010	7860	10370	5590	7980	7958.62	5.23	-970	8100	8040	7970	7910	7840	8005	7875	141	2390	500	5900	10	1	28186941	2258	17.08	0.64	12	0.01	469.00	12579.00	9430	20240503	-15.06	5870	20231024	36.46	9430	-15.06	20240503	6950	15.25	20240227	9430	-15.06	20240503	5870	36.46	20231024	0.72	N	122990	500	140 억	1475128	N	N	5	N	N
106	20240712	160814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	-10	5	-0.13	174439260	21931	98.99	8030	8030	7900	10380	5600	7990	7953.96	5.22	-196	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2249	17.01	0.63	12	0.08	469.00	12579.00	9430	20240503	-15.38	5870	20231024	35.95	9430	-15.38	20240503	6950	14.82	20240227	9430	-15.38	20240503	5870	35.95	20231024	0.72	N	122990	500	140 억	1469982	N	N	5	N	N
107	20240712	150821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-70	5	-0.88	160003450	20117	90.80	8030	8030	7900	10380	5600	7990	7953.64	5.22	0	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2232	16.89	0.63	12	0.07	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
108	20240712	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-70	5	-0.88	128054830	16081	72.58	8030	8030	7910	10380	5600	7990	7963.11	5.22	-30	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2232	16.89	0.63	12	0.06	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
109	20240712	130817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-60	5	-0.75	102872480	12902	58.24	8030	8030	7930	10380	5600	7990	7973.37	5.22	398	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2235	16.91	0.63	12	0.05	469.00	12579.00	9430	20240503	-15.91	5870	20231024	35.09	9430	-15.91	20240503	6950	14.10	20240227	9430	-15.91	20240503	5870	35.09	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
110	20240712	120820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-40	5	-0.50	85572290	10725	48.41	8030	8030	7930	10380	5600	7990	7978.77	5.22	1313	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2241	16.95	0.63	12	0.04	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
111	20240712	110816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	-20	5	-0.25	59322660	7422	33.50	8030	8030	7960	10380	5600	7990	7992.81	5.22	395	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2246	16.99	0.63	12	0.03	469.00	12579.00	9430	20240503	-15.48	5870	20231024	35.78	9430	-15.48	20240503	6950	14.68	20240227	9430	-15.48	20240503	5870	35.78	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
112	20240712	100819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	30	2	0.38	25624410	3206	14.47	8030	8030	7970	10380	5600	7990	7992.64	5.22	-313	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2261	17.10	0.64	12	0.01	469.00	12579.00	9430	20240503	-14.95	5870	20231024	36.63	9430	-14.95	20240503	6950	15.40	20240227	9430	-14.95	20240503	5870	36.63	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
113	20240712	090815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	0	3	0.00	2817280	352	1.59	8030	8030	7990	10380	5600	7990	8003.64	5.22	-268	8116	8052	8006	7942	7896	8030	7920	141	2390	500	5910	10	1	28186941	2252	17.04	0.64	12	0.00	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.72	N	122990	500	140 억	1469982	N	N	514	N	N
114	20240711	160812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	177436320	22155	95.41	8070	8070	7960	10490	5650	8070	8008.86	5.20	3631	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2252	17.04	0.64	12	0.08	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.73	N	122990	500	140 억	1466932	N	N	514	N	N
115	20240711	150818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-60	5	-0.74	169533440	21167	91.15	8070	8070	7960	10490	5650	8070	8009.33	5.20	3552	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2258	17.08	0.64	12	0.08	469.00	12579.00	9430	20240503	-15.06	5870	20231024	36.46	9430	-15.06	20240503	6950	15.25	20240227	9430	-15.06	20240503	5870	36.46	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
116	20240711	140818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	155767720	19447	83.74	8070	8070	7960	10490	5650	8070	8009.86	5.20	3271	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2252	17.04	0.64	12	0.07	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
117	20240711	130816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	143291820	17889	77.03	8070	8070	7960	10490	5650	8070	8010.05	5.20	2825	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2252	17.04	0.64	12	0.06	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
118	20240711	120815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-110	5	-1.36	126001330	15720	67.69	8070	8070	7960	10490	5650	8070	8015.35	5.20	1547	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2244	16.97	0.63	12	0.06	469.00	12579.00	9430	20240503	-15.59	5870	20231024	35.60	9430	-15.59	20240503	6950	14.53	20240227	9430	-15.59	20240503	5870	35.60	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
119	20240711	110813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-30	5	-0.37	90768520	11304	48.68	8070	8070	8000	10490	5650	8070	8029.77	5.20	683	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2266	17.14	0.64	12	0.04	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
120	20240711	100815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-10	5	-0.12	44427080	5531	23.82	8070	8070	8000	10490	5650	8070	8032.38	5.20	1944	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2272	17.19	0.64	12	0.02	469.00	12579.00	9430	20240503	-14.53	5870	20231024	37.31	9430	-14.53	20240503	6950	15.97	20240227	9430	-14.53	20240503	5870	37.31	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
121	20240711	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-60	5	-0.74	22703150	2830	12.19	8070	8070	8000	10490	5650	8070	8022.31	5.20	602	8170	8120	8050	8000	7930	8085	7965	141	2420	500	5970	10	1	28186941	2258	17.08	0.64	12	0.01	469.00	12579.00	9430	20240503	-15.06	5870	20231024	36.46	9430	-15.06	20240503	6950	15.25	20240227	9430	-15.06	20240503	5870	36.46	20231024	0.73	N	122990	500	140 억	1466932	N	N	426	N	N
122	20240710	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	0	3	0.00	186682830	23222	66.63	8080	8100	7980	10490	5650	8070	8039.05	5.16	11827	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2275	17.21	0.64	12	0.08	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.73	N	122990	500	140 억	1454950	N	N	426	N	N
123	20240710	150813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	0	3	0.00	172430930	21455	61.56	8080	8100	7980	10490	5650	8070	8036.86	5.16	11647	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2275	17.21	0.64	12	0.08	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
124	20240710	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	30	2	0.37	141284830	17596	50.49	8080	8100	7980	10490	5650	8070	8029.37	5.16	11148	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2283	17.27	0.64	12	0.06	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
125	20240710	130812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	-20	5	-0.25	113403690	14145	40.59	8080	8090	7980	10490	5650	8070	8017.23	5.16	10077	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2269	17.16	0.64	12	0.05	469.00	12579.00	9430	20240503	-14.63	5870	20231024	37.14	9430	-14.63	20240503	6950	15.83	20240227	9430	-14.63	20240503	5870	37.14	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
126	20240710	120811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	-50	5	-0.62	105644250	13181	37.82	8080	8090	7980	10490	5650	8070	8014.89	5.16	10254	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2261	17.10	0.64	12	0.05	469.00	12579.00	9430	20240503	-14.95	5870	20231024	36.63	9430	-14.95	20240503	6950	15.40	20240227	9430	-14.95	20240503	5870	36.63	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
127	20240710	110812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-30	5	-0.37	102082320	12738	36.55	8080	8090	7980	10490	5650	8070	8014.00	5.16	10172	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2266	17.14	0.64	12	0.05	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
128	20240710	100807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-40	5	-0.50	15938810	1986	5.70	8080	8090	8000	10490	5650	8070	8025.58	5.16	415	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2263	17.12	0.64	12	0.01	469.00	12579.00	9430	20240503	-14.85	5870	20231024	36.80	9430	-14.85	20240503	6950	15.54	20240227	9430	-14.85	20240503	5870	36.80	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
129	20240710	090812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	10	2	0.12	2591640	321	0.92	8080	8090	8030	10490	5650	8070	8073.64	5.16	-241	8250	8160	8060	7970	7870	8205	8015	141	2420	500	5970	10	1	28186941	2278	17.23	0.64	12	0.00	469.00	12579.00	9430	20240503	-14.32	5870	20231024	37.65	9430	-14.32	20240503	6950	16.26	20240227	9430	-14.32	20240503	5870	37.65	20231024	0.73	N	122990	500	140 억	1454950	N	N	390	N	N
130	20240709	160807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	150	2	1.89	279066540	34634	50.49	8010	8150	7960	10290	5550	7920	8057.57	5.12	10639	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2275	17.21	0.64	12	0.12	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.72	N	122990	500	140 억	1443740	N	N	390	N	N
131	20240709	150810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	70	2	0.88	247638880	30715	44.77	8010	8150	7960	10290	5550	7920	8062.47	5.12	9932	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2252	17.04	0.64	12	0.11	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
132	20240709	140811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	160	2	2.02	166175450	20598	30.03	8010	8150	7960	10290	5550	7920	8067.55	5.12	6720	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2278	17.23	0.64	12	0.07	469.00	12579.00	9430	20240503	-14.32	5870	20231024	37.65	9430	-14.32	20240503	6950	16.26	20240227	9430	-14.32	20240503	5870	37.65	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
133	20240709	130813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	190	2	2.40	141488190	17544	25.57	8010	8150	7960	10290	5550	7920	8064.76	5.12	6716	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2286	17.29	0.64	12	0.06	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
134	20240709	120815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	170	2	2.15	119593120	14844	21.64	8010	8150	7960	10290	5550	7920	8056.66	5.12	6084	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2280	17.25	0.64	12	0.05	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
135	20240709	110815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	100	2	1.26	56088120	7003	10.21	8010	8070	7960	10290	5550	7920	8009.16	5.12	1440	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2261	17.10	0.64	12	0.02	469.00	12579.00	9430	20240503	-14.95	5870	20231024	36.63	9430	-14.95	20240503	6950	15.40	20240227	9430	-14.95	20240503	5870	36.63	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
136	20240709	100811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	100	2	1.26	31601370	3954	5.76	8010	8040	7960	10290	5550	7920	7992.25	5.12	582	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2261	17.10	0.64	12	0.01	469.00	12579.00	9430	20240503	-14.95	5870	20231024	36.63	9430	-14.95	20240503	6950	15.40	20240227	9430	-14.95	20240503	5870	36.63	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
137	20240709	090810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	80	2	1.01	655880	82	0.12	8010	8010	7960	10290	5550	7920	7998.54	5.12	-11	8160	8040	7900	7780	7640	8100	7840	141	2370	500	5860	10	1	28186941	2255	17.06	0.64	12	0.00	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.72	N	122990	500	140 억	1443740	N	N	180	N	N
138	20240708	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	20	2	0.25	540187430	68501	267.57	7910	8020	7760	10270	5530	7900	7885.83	5.14	-6126	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2232	16.89	0.63	12	0.24	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.74	N	122990	500	140 억	1449065	N	N	180	N	N
139	20240708	150806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	90	2	1.14	495104030	62860	245.54	7910	8020	7760	10270	5530	7900	7876.30	5.14	-4136	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2252	17.04	0.64	12	0.22	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
140	20240708	140808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	30	2	0.38	374335060	47693	186.29	7910	7970	7760	10270	5530	7900	7848.85	5.14	2547	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2235	16.91	0.63	12	0.17	469.00	12579.00	9430	20240503	-15.91	5870	20231024	35.09	9430	-15.91	20240503	6950	14.10	20240227	9430	-15.91	20240503	5870	35.09	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
141	20240708	130804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	-90	5	-1.14	305373090	38942	152.11	7910	7970	7760	10270	5530	7900	7841.74	5.14	9	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2201	16.65	0.62	12	0.14	469.00	12579.00	9430	20240503	-17.18	5870	20231024	33.05	9430	-17.18	20240503	6950	12.37	20240227	9430	-17.18	20240503	5870	33.05	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
142	20240708	120806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	-90	5	-1.14	198442360	25222	98.52	7910	7970	7800	10270	5530	7900	7867.83	5.14	144	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2201	16.65	0.62	12	0.09	469.00	12579.00	9430	20240503	-17.18	5870	20231024	33.05	9430	-17.18	20240503	6950	12.37	20240227	9430	-17.18	20240503	5870	33.05	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
143	20240708	110804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	-90	5	-1.14	155879600	19770	77.22	7910	7970	7810	10270	5530	7900	7884.65	5.14	598	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2201	16.65	0.62	12	0.07	469.00	12579.00	9430	20240503	-17.18	5870	20231024	33.05	9430	-17.18	20240503	6950	12.37	20240227	9430	-17.18	20240503	5870	33.05	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
144	20240708	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	10	2	0.13	68779810	8655	33.81	7910	7970	7910	10270	5530	7900	7946.83	5.14	271	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2230	16.87	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
145	20240708	090804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	10	2	0.13	1750150	221	0.86	7910	7950	7910	10270	5530	7900	7919.23	5.14	-49	8033	7966	7933	7866	7833	7950	7850	141	2370	500	5840	10	1	28186941	2230	16.87	0.63	12	0.00	469.00	12579.00	9430	20240503	-16.12	5870	20231024	34.75	9430	-16.12	20240503	6950	13.81	20240227	9430	-16.12	20240503	5870	34.75	20231024	0.74	N	122990	500	140 억	1449065	N	N	1101	N	N
146	20240705	160800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	0	3	0.00	202464940	25526	117.86	7910	8000	7900	10270	5530	7900	7931.71	5.14	1014	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2227	16.84	0.63	12	0.09	469.00	12579.00	9430	20240503	-16.22	5870	20231024	34.58	9430	-16.22	20240503	6950	13.67	20240227	9430	-16.22	20240503	5870	34.58	20231024	0.75	N	122990	500	140 억	1447857	N	N	1101	N	N
147	20240705	150804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	40	2	0.51	171901500	21664	100.03	7910	8000	7900	10270	5530	7900	7934.89	5.14	961	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2238	16.93	0.63	12	0.08	469.00	12579.00	9430	20240503	-15.80	5870	20231024	35.26	9430	-15.80	20240503	6950	14.24	20240227	9430	-15.80	20240503	5870	35.26	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
148	20240705	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	20	2	0.25	118150120	14877	68.69	7910	8000	7910	10270	5530	7900	7941.80	5.14	1624	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2232	16.89	0.63	12	0.05	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
149	20240705	130803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	100	2	1.27	94105320	11851	54.72	7910	8000	7910	10270	5530	7900	7940.71	5.14	1978	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2255	17.06	0.64	12	0.04	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
150	20240705	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	20	2	0.25	69601010	8767	40.48	7910	8000	7910	10270	5530	7900	7938.98	5.14	1975	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2232	16.89	0.63	12	0.03	469.00	12579.00	9430	20240503	-16.01	5870	20231024	34.92	9430	-16.01	20240503	6950	13.96	20240227	9430	-16.01	20240503	5870	34.92	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
151	20240705	110800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	40	2	0.51	54398130	6851	31.63	7910	8000	7910	10270	5530	7900	7940.17	5.14	2216	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2238	16.93	0.63	12	0.02	469.00	12579.00	9430	20240503	-15.80	5870	20231024	35.26	9430	-15.80	20240503	6950	14.24	20240227	9430	-15.80	20240503	5870	35.26	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
152	20240705	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	50	2	0.63	30720050	3863	17.84	7910	8000	7910	10270	5530	7900	7952.38	5.14	1503	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2241	16.95	0.63	12	0.01	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
153	20240705	090802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	30	2	0.38	15265290	1925	8.89	7910	7950	7910	10270	5530	7900	7930.02	5.14	1738	8060	7980	7940	7860	7820	7960	7840	141	2370	500	5840	10	1	28186941	2235	16.91	0.63	12	0.01	469.00	12579.00	9430	20240503	-15.91	5870	20231024	35.09	9430	-15.91	20240503	6950	14.10	20240227	9430	-15.91	20240503	5870	35.09	20231024	0.75	N	122990	500	140 억	1447857	N	N	175	N	N
154	20240704	160757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-120	5	-1.50	171113350	21510	45.62	7990	8020	7900	10420	5620	8020	7955.06	5.13	472	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2227	16.84	0.63	12	0.08	469.00	12579.00	9430	20240503	-16.22	5870	20231024	34.58	9430	-16.22	20240503	6950	13.67	20240227	9430	-16.22	20240503	5870	34.58	20231024	0.76	N	122990	500	140 억	1447357	N	N	175	N	N
155	20240704	150801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-30	5	-0.37	152337890	19134	40.58	7990	8020	7930	10420	5620	8020	7961.63	5.13	169	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2252	17.04	0.64	12	0.07	469.00	12579.00	9430	20240503	-15.27	5870	20231024	36.12	9430	-15.27	20240503	6950	14.96	20240227	9430	-15.27	20240503	5870	36.12	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
156	20240704	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-70	5	-0.87	108503120	13622	28.89	7990	8020	7930	10420	5620	8020	7965.29	5.13	1185	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2241	16.95	0.63	12	0.05	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
157	20240704	130800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-20	5	-0.25	47694940	5974	12.67	7990	8020	7930	10420	5620	8020	7983.75	5.13	775	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2255	17.06	0.64	12	0.02	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
158	20240704	120800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-20	5	-0.25	44113190	5526	11.72	7990	8020	7930	10420	5620	8020	7982.84	5.13	763	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2255	17.06	0.64	12	0.02	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
159	20240704	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-20	5	-0.25	37854350	4741	10.06	7990	8020	7930	10420	5620	8020	7984.47	5.13	383	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2255	17.06	0.64	12	0.02	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
160	20240704	100759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-20	5	-0.25	30982860	3881	8.23	7990	8020	7930	10420	5620	8020	7983.22	5.13	465	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2255	17.06	0.64	12	0.01	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
161	20240704	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-20	5	-0.25	2075870	259	0.55	7990	8020	7990	10420	5620	8020	8014.94	5.13	-54	8320	8170	8040	7890	7760	8105	7825	141	2400	500	5930	10	1	28186941	2255	17.06	0.64	12	0.00	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.76	N	122990	500	140 억	1447357	N	N	70	N	N
162	20240703	160756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	-130	5	-1.60	376461300	47146	135.03	8190	8190	7910	10590	5710	8150	7985.01	5.18	-11317	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2261	17.10	0.64	12	0.17	469.00	12579.00	9430	20240503	-14.95	5870	20231024	36.63	9430	-14.95	20240503	6950	15.40	20240227	9430	-14.95	20240503	5870	36.63	20231024	0.77	N	122990	500	140 억	1458866	N	N	70	N	N
163	20240703	150758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-110	5	-1.35	327086890	40994	117.41	8190	8190	7910	10590	5710	8150	7978.90	5.18	-9265	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2266	17.14	0.64	12	0.15	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
164	20240703	140759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-150	5	-1.84	289052270	36228	103.76	8190	8190	7910	10590	5710	8150	7978.70	5.18	-8199	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2255	17.06	0.64	12	0.13	469.00	12579.00	9430	20240503	-15.16	5870	20231024	36.29	9430	-15.16	20240503	6950	15.11	20240227	9430	-15.16	20240503	5870	36.29	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
165	20240703	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-200	5	-2.45	212253040	26602	76.19	8190	8190	7910	10590	5710	8150	7978.84	5.18	-7260	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2241	16.95	0.63	12	0.09	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
166	20240703	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-190	5	-2.33	181802580	22774	65.23	8190	8190	7910	10590	5710	8150	7982.90	5.18	-6702	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2244	16.97	0.63	12	0.08	469.00	12579.00	9430	20240503	-15.59	5870	20231024	35.60	9430	-15.59	20240503	6950	14.53	20240227	9430	-15.59	20240503	5870	35.60	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
167	20240703	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-200	5	-2.45	143405460	17947	51.40	8190	8190	7910	10590	5710	8150	7990.50	5.18	-6819	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2241	16.95	0.63	12	0.06	469.00	12579.00	9430	20240503	-15.69	5870	20231024	35.43	9430	-15.69	20240503	6950	14.39	20240227	9430	-15.69	20240503	5870	35.43	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
168	20240703	100800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-140	5	-1.72	37287090	4626	13.25	8190	8190	8010	10590	5710	8150	8060.33	5.18	-1787	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2258	17.08	0.64	12	0.02	469.00	12579.00	9430	20240503	-15.06	5870	20231024	36.46	9430	-15.06	20240503	6950	15.25	20240227	9430	-15.06	20240503	5870	36.46	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
169	20240703	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	-40	5	-0.49	5180560	636	1.82	8190	8190	8110	10590	5710	8150	8145.53	5.18	-568	8270	8210	8130	8070	7990	8240	8100	141	2440	500	6030	10	1	28186941	2286	17.29	0.64	12	0.00	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.77	N	122990	500	140 억	1458866	N	N	51	N	N
170	20240702	160755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	40	2	0.49	284159870	34912	93.46	8080	8190	8050	10540	5680	8110	8139.32	5.21	-6896	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2297	17.38	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.78	N	122990	500	140 억	1468301	N	N	51	N	N
171	20240702	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	70	2	0.86	278515720	34220	91.61	8080	8190	8050	10540	5680	8110	8138.97	5.21	-6832	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2306	17.44	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.26	5870	20231024	39.35	9430	-13.26	20240503	6950	17.70	20240227	9430	-13.26	20240503	5870	39.35	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
172	20240702	140756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	40	2	0.49	233094120	28660	76.72	8080	8190	8050	10540	5680	8110	8133.08	5.21	-6652	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2297	17.38	0.65	12	0.10	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
173	20240702	130756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	30	2	0.37	217574580	26753	71.62	8080	8190	8050	10540	5680	8110	8132.72	5.21	-6246	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2294	17.36	0.65	12	0.09	469.00	12579.00	9430	20240503	-13.68	5870	20231024	38.67	9430	-13.68	20240503	6950	17.12	20240227	9430	-13.68	20240503	5870	38.67	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
174	20240702	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8170	60	2	0.74	171419980	21098	56.48	8080	8190	8050	10540	5680	8110	8124.94	5.21	-3768	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2303	17.42	0.65	12	0.07	469.00	12579.00	9430	20240503	-13.36	5870	20231024	39.18	9430	-13.36	20240503	6950	17.55	20240227	9430	-13.36	20240503	5870	39.18	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
175	20240702	110755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	70	2	0.86	155682390	19169	51.31	8080	8190	8050	10540	5680	8110	8121.57	5.21	-4488	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2306	17.44	0.65	12	0.07	469.00	12579.00	9430	20240503	-13.26	5870	20231024	39.35	9430	-13.26	20240503	6950	17.70	20240227	9430	-13.26	20240503	5870	39.35	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
176	20240702	100756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	-30	5	-0.37	59079180	7307	19.56	8080	8170	8050	10540	5680	8110	8085.29	5.21	-3258	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2278	17.23	0.64	12	0.03	469.00	12579.00	9430	20240503	-14.32	5870	20231024	37.65	9430	-14.32	20240503	6950	16.26	20240227	9430	-14.32	20240503	5870	37.65	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
177	20240702	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-20	5	-0.25	5039180	623	1.67	8080	8170	8080	10540	5680	8110	8088.57	5.21	-307	8250	8180	8110	8040	7970	8215	8075	141	2430	500	6000	10	1	28186941	2280	17.25	0.64	12	0.00	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.78	N	122990	500	140 억	1468301	N	N	253	N	N
178	20240701	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	80	2	1.00	303525320	37353	58.93	8040	8180	8040	10430	5630	8030	8125.86	5.25	-8536	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2286	17.29	0.64	12	0.13	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.76	N	122990	500	140 억	1478896	N	N	253	N	N
179	20240701	150755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	120	2	1.49	267799940	32966	52.01	8040	8180	8040	10430	5630	8030	8123.52	5.25	-6293	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2297	17.38	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N
180	20240701	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	100	2	1.25	210924370	25986	41.00	8040	8180	8040	10430	5630	8030	8116.85	5.25	-4776	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2292	17.33	0.65	12	0.09	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N
181	20240701	130754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	80	2	1.00	176297780	21732	34.29	8040	8180	8040	10430	5630	8030	8112.36	5.25	-2917	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2286	17.29	0.64	12	0.08	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N
182	20240701	120755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	100	2	1.25	120954080	14946	23.58	8040	8140	8040	10430	5630	8030	8092.74	5.25	-890	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2292	17.33	0.65	12	0.05	469.00	12579.00	9430	20240503	-13.79	5870	20231024	38.50	9430	-13.79	20240503	6950	16.98	20240227	9430	-13.79	20240503	5870	38.50	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N
183	20240701	110753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	60	2	0.75	73320270	9075	14.32	8040	8110	8040	10430	5630	8030	8079.37	5.25	-2425	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2280	17.25	0.64	12	0.03	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N
184	20240701	100752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	30	2	0.37	22198440	2755	4.35	8040	8080	8040	10430	5630	8030	8057.51	5.25	-189	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2272	17.19	0.64	12	0.01	469.00	12579.00	9430	20240503	-14.53	5870	20231024	37.31	9430	-14.53	20240503	6950	15.97	20240227	9430	-14.53	20240503	5870	37.31	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N
185	20240701	090750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	10	2	0.12	4326950	537	0.85	8040	8080	8040	10430	5630	8030	8057.64	5.25	-74	8223	8126	7963	7866	7703	8175	7915	141	2400	500	5940	10	1	28186941	2266	17.14	0.64	12	0.00	469.00	12579.00	9430	20240503	-14.74	5870	20231024	36.97	9430	-14.74	20240503	6950	15.68	20240227	9430	-14.74	20240503	5870	36.97	20231024	0.76	N	122990	500	140 억	1478896	N	N	390	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History