KissMeData/102120/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

84 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	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14400	430	2	3.08	4653838960	331980	99.82	13700	14490	13600	18160	9780	13970	14017.69	1.31	21407	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2560	-20.40	2.22	12	1.87	-706.00	6499.00	25750	20240125	-44.08	7320	20231031	96.72	25750	-44.08	20240125	11510	25.11	20240118	25750	-44.08	20240125	7320	96.72	20231031	7.69	N	102120	500	88 억	232901	N	N	5	N	N
3	20240731	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14290	320	2	2.29	4365731500	311906	93.78	13700	14490	13600	18160	9780	13970	13996.95	1.31	20515	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2541	-20.24	2.20	12	1.75	-706.00	6499.00	25750	20240125	-44.50	7320	20231031	95.22	25750	-44.50	20240125	11510	24.15	20240118	25750	-44.50	20240125	7320	95.22	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
4	20240731	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14190	220	2	1.57	3724707640	267024	80.29	13700	14490	13600	18160	9780	13970	13948.96	1.31	4802	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2523	-20.10	2.18	12	1.50	-706.00	6499.00	25750	20240125	-44.89	7320	20231031	93.85	25750	-44.89	20240125	11510	23.28	20240118	25750	-44.89	20240125	7320	93.85	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
5	20240731	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14080	110	2	0.79	2656898930	192313	57.82	13700	14100	13600	18160	9780	13970	13815.45	1.31	-6874	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2504	-19.94	2.17	12	1.08	-706.00	6499.00	25750	20240125	-45.32	7320	20231031	92.35	25750	-45.32	20240125	11510	22.33	20240118	25750	-45.32	20240125	7320	92.35	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
6	20240731	120809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13810	-160	5	-1.15	2156229790	156481	47.05	13700	14020	13600	18160	9780	13970	13779.43	1.31	-22710	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2456	-19.56	2.12	12	0.88	-706.00	6499.00	25750	20240125	-46.37	7320	20231031	88.66	25750	-46.37	20240125	11510	19.98	20240118	25750	-46.37	20240125	7320	88.66	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
7	20240731	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13740	-230	5	-1.65	1929934870	140010	42.10	13700	14020	13600	18160	9780	13970	13784.19	1.31	-20495	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2443	-19.46	2.11	12	0.79	-706.00	6499.00	25750	20240125	-46.64	7320	20231031	87.70	25750	-46.64	20240125	11510	19.37	20240118	25750	-46.64	20240125	7320	87.70	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
8	20240731	100809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13940	-30	5	-0.21	1310257790	95242	28.64	13700	14020	13600	18160	9780	13970	13757.02	1.31	-10728	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2479	-19.75	2.14	12	0.54	-706.00	6499.00	25750	20240125	-45.86	7320	20231031	90.44	25750	-45.86	20240125	11510	21.11	20240118	25750	-45.86	20240125	7320	90.44	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
9	20240731	090806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13620	-350	5	-2.51	457784140	33383	10.04	13700	13900	13620	18160	9780	13970	13712.66	1.31	-13017	15023	14496	14213	13686	13403	14355	13545	89	4190	500	8940	10	1	17780753	2422	-19.29	2.10	12	0.19	-706.00	6499.00	25750	20240125	-47.11	7320	20231031	86.07	25750	-47.11	20240125	11510	18.33	20240118	25750	-47.11	20240125	7320	86.07	20231031	7.69	N	102120	500	88 억	232901	N	N	11	N	N
10	20240730	160748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13970	-430	5	-2.99	4617534010	324229	86.94	14260	14740	13930	18720	10080	14400	14242.07	1.66	-62296	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2484	-19.79	2.15	12	1.82	-706.00	6499.00	25750	20240125	-45.75	7320	20231031	90.85	25750	-45.75	20240125	11510	21.37	20240118	25750	-45.75	20240125	7320	90.85	20231031	7.87	N	102120	500	88 억	294650	N	N	11	N	N
11	20240730	150802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13980	-420	5	-2.92	4385897090	307665	82.50	14260	14740	13930	18720	10080	14400	14255.40	1.66	-58531	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2486	-19.80	2.15	12	1.73	-706.00	6499.00	25750	20240125	-45.71	7320	20231031	90.98	25750	-45.71	20240125	11510	21.46	20240118	25750	-45.71	20240125	7320	90.98	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
12	20240730	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14150	-250	5	-1.74	3953492350	276828	74.23	14260	14740	13930	18720	10080	14400	14281.37	1.66	-60958	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2516	-20.04	2.18	12	1.56	-706.00	6499.00	25750	20240125	-45.05	7320	20231031	93.31	25750	-45.05	20240125	11510	22.94	20240118	25750	-45.05	20240125	7320	93.31	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
13	20240730	130800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14080	-320	5	-2.22	3731775580	261092	70.01	14260	14740	13930	18720	10080	14400	14292.93	1.66	-60879	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2504	-19.94	2.17	12	1.47	-706.00	6499.00	25750	20240125	-45.32	7320	20231031	92.35	25750	-45.32	20240125	11510	22.33	20240118	25750	-45.32	20240125	7320	92.35	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
14	20240730	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	-360	5	-2.50	3379826700	235963	63.27	14260	14740	13930	18720	10080	14400	14323.52	1.66	-51970	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2496	-19.89	2.16	12	1.33	-706.00	6499.00	25750	20240125	-45.48	7320	20231031	91.80	25750	-45.48	20240125	11510	21.98	20240118	25750	-45.48	20240125	7320	91.80	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
15	20240730	110800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14100	-300	5	-2.08	3126833630	217958	58.45	14260	14740	13930	18720	10080	14400	14346.02	1.66	-47184	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2507	-19.97	2.17	12	1.23	-706.00	6499.00	25750	20240125	-45.24	7320	20231031	92.62	25750	-45.24	20240125	11510	22.50	20240118	25750	-45.24	20240125	7320	92.62	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
16	20240730	100800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14310	-90	5	-0.62	2604156510	181114	48.57	14260	14740	13930	18720	10080	14400	14378.54	1.66	-30586	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2544	-20.27	2.20	12	1.02	-706.00	6499.00	25750	20240125	-44.43	7320	20231031	95.49	25750	-44.43	20240125	11510	24.33	20240118	25750	-44.43	20240125	7320	95.49	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
17	20240730	090805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	-390	5	-2.71	289843480	20489	5.49	14260	14310	14010	18720	10080	14400	14145.46	1.66	-6493	14840	14620	14360	14140	13880	14490	14010	89	4320	500	9210	10	1	17780753	2491	-19.84	2.16	12	0.12	-706.00	6499.00	25750	20240125	-45.59	7320	20231031	91.39	25750	-45.59	20240125	11510	21.72	20240118	25750	-45.59	20240125	7320	91.39	20231031	7.87	N	102120	500	88 억	294650	N	N	85	N	N
18	20240729	160747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14400	190	2	1.34	5298641720	369056	61.94	14490	14580	14100	18470	9950	14210	14357.21	1.78	-24524	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2560	-20.40	2.22	12	2.08	-706.00	6499.00	25750	20240125	-44.08	7320	20231031	96.72	25750	-44.08	20240125	11510	25.11	20240118	25750	-44.08	20240125	7320	96.72	20231031	8.00	N	102120	500	88 억	317172	N	N	85	N	N
19	20240729	150759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14420	210	2	1.48	5111437590	356059	59.75	14490	14580	14100	18470	9950	14210	14355.59	1.78	-24161	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2564	-20.42	2.22	12	2.00	-706.00	6499.00	25750	20240125	-44.00	7320	20231031	96.99	25750	-44.00	20240125	11510	25.28	20240118	25750	-44.00	20240125	7320	96.99	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
20	20240729	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	260	2	1.83	4649533940	324000	54.37	14490	14580	14100	18470	9950	14210	14350.41	1.78	-23896	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2573	-20.50	2.23	12	1.82	-706.00	6499.00	25750	20240125	-43.81	7320	20231031	97.68	25750	-43.81	20240125	11510	25.72	20240118	25750	-43.81	20240125	7320	97.68	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
21	20240729	130805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14480	270	2	1.90	4496125230	313399	52.59	14490	14580	14100	18470	9950	14210	14346.33	1.78	-22186	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2575	-20.51	2.23	12	1.76	-706.00	6499.00	25750	20240125	-43.77	7320	20231031	97.81	25750	-43.77	20240125	11510	25.80	20240118	25750	-43.77	20240125	7320	97.81	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
22	20240729	120800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14490	280	2	1.97	4132292650	288250	48.37	14490	14580	14100	18470	9950	14210	14335.79	1.78	-22900	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2576	-20.52	2.23	12	1.62	-706.00	6499.00	25750	20240125	-43.73	7320	20231031	97.95	25750	-43.73	20240125	11510	25.89	20240118	25750	-43.73	20240125	7320	97.95	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
23	20240729	110752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14550	340	2	2.39	3622574090	253069	42.47	14490	14580	14100	18470	9950	14210	14314.57	1.78	-13253	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2587	-20.61	2.24	12	1.42	-706.00	6499.00	25750	20240125	-43.50	7320	20231031	98.77	25750	-43.50	20240125	11510	26.41	20240118	25750	-43.50	20240125	7320	98.77	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
24	20240729	100751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14260	50	2	0.35	2373186150	166230	27.90	14490	14500	14100	18470	9950	14210	14276.52	1.78	-19159	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2536	-20.20	2.19	12	0.93	-706.00	6499.00	25750	20240125	-44.62	7320	20231031	94.81	25750	-44.62	20240125	11510	23.89	20240118	25750	-44.62	20240125	7320	94.81	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
25	20240729	090750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14300	90	2	0.63	731414180	50852	8.53	14490	14500	14300	18470	9950	14210	14383.19	1.78	-5769	14976	14592	13876	13492	12776	14785	13685	89	4260	500	9090	10	1	17780753	2543	-20.25	2.20	12	0.29	-706.00	6499.00	25750	20240125	-44.47	7320	20231031	95.36	25750	-44.47	20240125	11510	24.24	20240118	25750	-44.47	20240125	7320	95.36	20231031	8.00	N	102120	500	88 억	317172	N	N	159	N	N
26	20240726	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14210	620	2	4.56	8022451340	583965	129.10	13590	14260	13160	17660	9520	13590	13736.68	1.78	-1017	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2527	-20.13	2.19	12	3.28	-706.00	6499.00	25750	20240125	-44.82	7320	20231031	94.13	25750	-44.82	20240125	11510	23.46	20240118	25750	-44.82	20240125	7320	94.13	20231031	8.01	N	102120	500	88 억	317352	N	N	159	N	N
27	20240726	150748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14180	590	2	4.34	7612476550	555106	122.72	13590	14250	13160	17660	9520	13590	13713.57	1.78	2785	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2521	-20.08	2.18	12	3.12	-706.00	6499.00	25750	20240125	-44.93	7320	20231031	93.72	25750	-44.93	20240125	11510	23.20	20240118	25750	-44.93	20240125	7320	93.72	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
28	20240726	140748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14090	500	2	3.68	6490190810	475847	105.20	13590	14130	13160	17660	9520	13590	13639.25	1.78	-9703	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2505	-19.96	2.17	12	2.68	-706.00	6499.00	25750	20240125	-45.28	7320	20231031	92.49	25750	-45.28	20240125	11510	22.42	20240118	25750	-45.28	20240125	7320	92.49	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
29	20240726	130748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13730	140	2	1.03	4584109280	339497	75.05	13590	13890	13160	17660	9520	13590	13502.63	1.78	-34269	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2441	-19.45	2.11	12	1.91	-706.00	6499.00	25750	20240125	-46.68	7320	20231031	87.57	25750	-46.68	20240125	11510	19.29	20240118	25750	-46.68	20240125	7320	87.57	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
30	20240726	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	-150	5	-1.10	3033410270	226026	49.97	13590	13840	13160	17660	9520	13590	13420.57	1.78	-15884	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2390	-19.04	2.07	12	1.27	-706.00	6499.00	25750	20240125	-47.81	7320	20231031	83.61	25750	-47.81	20240125	11510	16.77	20240118	25750	-47.81	20240125	7320	83.61	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
31	20240726	110750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13500	-90	5	-0.66	2432695960	181607	40.15	13590	13840	13160	17660	9520	13590	13395.31	1.78	-13680	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2400	-19.12	2.08	12	1.02	-706.00	6499.00	25750	20240125	-47.57	7320	20231031	84.43	25750	-47.57	20240125	11510	17.29	20240118	25750	-47.57	20240125	7320	84.43	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
32	20240726	100747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13350	-240	5	-1.77	1959338150	146213	32.32	13590	13840	13160	17660	9520	13590	13400.48	1.78	-13200	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2374	-18.91	2.05	12	0.82	-706.00	6499.00	25750	20240125	-48.16	7320	20231031	82.38	25750	-48.16	20240125	11510	15.99	20240118	25750	-48.16	20240125	7320	82.38	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
33	20240726	090741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	-150	5	-1.10	481899880	35633	7.88	13590	13740	13430	17660	9520	13590	13523.84	1.78	1013	14563	14076	13793	13306	13023	13935	13165	89	4070	500	8690	10	1	17780753	2390	-19.04	2.07	12	0.20	-706.00	6499.00	25750	20240125	-47.81	7320	20231031	83.61	25750	-47.81	20240125	11510	16.77	20240118	25750	-47.81	20240125	7320	83.61	20231031	8.01	N	102120	500	88 억	317352	N	N	343	N	N
34	20240725	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13590	-810	5	-5.62	6030601690	440321	116.04	13880	14280	13510	18720	10080	14400	13696.19	1.18	106912	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2416	-19.25	2.09	12	2.48	-706.00	6499.00	25750	20240125	-47.22	7320	20231031	85.66	25750	-47.22	20240125	11510	18.07	20240118	25750	-47.22	20240125	7320	85.66	20231031	8.27	N	102120	500	88 억	210340	N	N	343	N	N
35	20240725	150754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13610	-790	5	-5.49	5588397860	407797	107.47	13880	14280	13510	18720	10080	14400	13703.83	1.18	91998	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2420	-19.28	2.09	12	2.29	-706.00	6499.00	25750	20240125	-47.15	7320	20231031	85.93	25750	-47.15	20240125	11510	18.25	20240118	25750	-47.15	20240125	7320	85.93	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
36	20240725	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13750	-650	5	-4.51	4855639270	354166	93.33	13880	14280	13510	18720	10080	14400	13710.02	1.18	83357	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2445	-19.48	2.12	12	1.99	-706.00	6499.00	25750	20240125	-46.60	7320	20231031	87.84	25750	-46.60	20240125	11510	19.46	20240118	25750	-46.60	20240125	7320	87.84	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
37	20240725	130745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13760	-640	5	-4.44	4552659040	332193	87.54	13880	14280	13510	18720	10080	14400	13704.81	1.18	85005	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2447	-19.49	2.12	12	1.87	-706.00	6499.00	25750	20240125	-46.56	7320	20231031	87.98	25750	-46.56	20240125	11510	19.55	20240118	25750	-46.56	20240125	7320	87.98	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
38	20240725	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13660	-740	5	-5.14	4231133600	308727	81.36	13880	14280	13510	18720	10080	14400	13705.04	1.18	73933	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2429	-19.35	2.10	12	1.74	-706.00	6499.00	25750	20240125	-46.95	7320	20231031	86.61	25750	-46.95	20240125	11510	18.68	20240118	25750	-46.95	20240125	7320	86.61	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
39	20240725	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13580	-820	5	-5.69	3557000630	259136	68.29	13880	14280	13510	18720	10080	14400	13726.32	1.18	57704	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2415	-19.24	2.09	12	1.46	-706.00	6499.00	25750	20240125	-47.26	7320	20231031	85.52	25750	-47.26	20240125	11510	17.98	20240118	25750	-47.26	20240125	7320	85.52	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
40	20240725	100744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	-720	5	-5.00	2574830670	186869	49.25	13880	14280	13570	18720	10080	14400	13778.72	1.18	36344	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2432	-19.38	2.10	12	1.05	-706.00	6499.00	25750	20240125	-46.87	7320	20231031	86.89	25750	-46.87	20240125	11510	18.85	20240118	25750	-46.87	20240125	7320	86.89	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
41	20240725	090742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13860	-540	5	-3.75	851488520	61278	16.15	13880	14280	13830	18720	10080	14400	13895.30	1.18	14786	15066	14732	14566	14232	14066	14650	14150	89	4320	500	9210	10	1	17780753	2464	-19.63	2.13	12	0.34	-706.00	6499.00	25750	20240125	-46.17	7320	20231031	89.34	25750	-46.17	20240125	11510	20.42	20240118	25750	-46.17	20240125	7320	89.34	20231031	8.27	N	102120	500	88 억	210340	N	N	39	N	N
42	20240724	160738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14400	-350	5	-2.37	5398374180	370018	90.74	14510	14900	14400	19170	10330	14750	14589.83	1.31	-13963	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2560	-20.40	2.22	12	2.08	-706.00	6499.00	25750	20240125	-44.08	7320	20231031	96.72	25750	-44.08	20240125	11510	25.11	20240118	25750	-44.08	20240125	7320	96.72	20231031	8.45	N	102120	500	88 억	232575	N	N	39	N	N
43	20240724	150750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-300	5	-2.03	4978264120	340883	83.60	14510	14900	14410	19170	10330	14750	14603.83	1.31	-14493	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2569	-20.47	2.22	12	1.92	-706.00	6499.00	25750	20240125	-43.88	7320	20231031	97.40	25750	-43.88	20240125	11510	25.54	20240118	25750	-43.88	20240125	7320	97.40	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
44	20240724	140745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14420	-330	5	-2.24	4253278140	290904	71.34	14510	14900	14410	19170	10330	14750	14620.70	1.31	-22039	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2564	-20.42	2.22	12	1.64	-706.00	6499.00	25750	20240125	-44.00	7320	20231031	96.99	25750	-44.00	20240125	11510	25.28	20240118	25750	-44.00	20240125	7320	96.99	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
45	20240724	130750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14590	-160	5	-1.08	3335203930	227534	55.80	14510	14900	14480	19170	10330	14750	14657.86	1.31	-19053	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2594	-20.67	2.24	12	1.28	-706.00	6499.00	25750	20240125	-43.34	7320	20231031	99.32	25750	-43.34	20240125	11510	26.76	20240118	25750	-43.34	20240125	7320	99.32	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
46	20240724	120749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14650	-100	5	-0.68	2946670950	200891	49.27	14510	14900	14480	19170	10330	14750	14667.82	1.31	-20134	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2605	-20.75	2.25	12	1.13	-706.00	6499.00	25750	20240125	-43.11	7320	20231031	100.14	25750	-43.11	20240125	11510	27.28	20240118	25750	-43.11	20240125	7320	100.14	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
47	20240724	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	-60	5	-0.41	2264501370	154698	37.94	14510	14810	14480	19170	10330	14750	14637.88	1.31	-9039	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2612	-20.81	2.26	12	0.87	-706.00	6499.00	25750	20240125	-42.95	7320	20231031	100.68	25750	-42.95	20240125	11510	27.63	20240118	25750	-42.95	20240125	7320	100.68	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
48	20240724	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14710	-40	5	-0.27	1559037260	106754	26.18	14510	14780	14480	19170	10330	14750	14603.40	1.31	-1079	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2616	-20.84	2.26	12	0.60	-706.00	6499.00	25750	20240125	-42.87	7320	20231031	100.96	25750	-42.87	20240125	11510	27.80	20240118	25750	-42.87	20240125	7320	100.96	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
49	20240724	090741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14660	-90	5	-0.61	393747700	26979	6.62	14510	14780	14510	19170	10330	14750	14591.96	1.31	6448	15756	15252	14986	14482	14216	15120	14350	89	4420	500	9440	10	1	17780753	2607	-20.76	2.26	12	0.15	-706.00	6499.00	25750	20240125	-43.07	7320	20231031	100.27	25750	-43.07	20240125	11510	27.37	20240118	25750	-43.07	20240125	7320	100.27	20231031	8.45	N	102120	500	88 억	232575	N	N	249	N	N
50	20240723	160734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	-40	5	-0.27	5995107650	398972	71.87	15190	15490	14720	19220	10360	14790	15028.33	1.23	33877	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2623	-20.89	2.27	12	2.24	-706.00	6499.00	25750	20240125	-42.72	7320	20231031	101.50	25750	-42.72	20240125	11510	28.15	20240118	25750	-42.72	20240125	7320	101.50	20231031	8.47	N	102120	500	88 억	218413	N	N	249	N	N
51	20240723	150752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	20	2	0.14	5530405470	367506	66.20	15190	15490	14720	19220	10360	14790	15048.63	1.23	27127	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2633	-20.98	2.28	12	2.07	-706.00	6499.00	25750	20240125	-42.49	7320	20231031	102.32	25750	-42.49	20240125	11510	28.67	20240118	25750	-42.49	20240125	7320	102.32	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
52	20240723	140739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14890	100	2	0.68	4595303660	304519	54.86	15190	15490	14720	19220	10360	14790	15090.59	1.23	30209	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2648	-21.09	2.29	12	1.71	-706.00	6499.00	25750	20240125	-42.17	7320	20231031	103.42	25750	-42.17	20240125	11510	29.37	20240118	25750	-42.17	20240125	7320	103.42	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
53	20240723	130734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14950	160	2	1.08	4133048340	273442	49.26	15190	15490	14720	19220	10360	14790	15115.16	1.23	28443	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2658	-21.18	2.30	12	1.54	-706.00	6499.00	25750	20240125	-41.94	7320	20231031	104.23	25750	-41.94	20240125	11510	29.89	20240118	25750	-41.94	20240125	7320	104.23	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
54	20240723	120740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	10	2	0.07	3771925390	249084	44.87	15190	15490	14720	19220	10360	14790	15143.50	1.23	23225	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2632	-20.96	2.28	12	1.40	-706.00	6499.00	25750	20240125	-42.52	7320	20231031	102.19	25750	-42.52	20240125	11510	28.58	20240118	25750	-42.52	20240125	7320	102.19	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
55	20240723	110743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	70	2	0.47	3340851160	219982	39.63	15190	15490	14720	19220	10360	14790	15187.33	1.23	30291	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2642	-21.05	2.29	12	1.24	-706.00	6499.00	25750	20240125	-42.29	7320	20231031	103.01	25750	-42.29	20240125	11510	29.11	20240118	25750	-42.29	20240125	7320	103.01	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
56	20240723	100739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15030	240	2	1.62	2610170420	170827	30.77	15190	15490	15030	19220	10360	14790	15280.25	1.23	29371	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2672	-21.29	2.31	12	0.96	-706.00	6499.00	25750	20240125	-41.63	7320	20231031	105.33	25750	-41.63	20240125	11510	30.58	20240118	25750	-41.63	20240125	7320	105.33	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
57	20240723	090744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15350	560	2	3.79	1064056570	69465	12.51	15190	15440	15180	19220	10360	14790	15319.58	1.23	8045	15943	15366	15063	14486	14183	15215	14335	89	4430	500	9460	10	1	17780753	2729	-21.74	2.36	12	0.39	-706.00	6499.00	25750	20240125	-40.39	7320	20231031	109.70	25750	-40.39	20240125	11510	33.36	20240118	25750	-40.39	20240125	7320	109.70	20231031	8.47	N	102120	500	88 억	218413	N	N	118	N	N
58	20240722	160732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14790	-970	5	-6.15	8200882960	545832	144.18	15500	15640	14760	20450	11040	15760	15024.54	0.75	91580	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2630	-20.95	2.28	12	3.07	-706.00	6499.00	25750	20240125	-42.56	7320	20231031	102.05	25750	-42.56	20240125	11510	28.50	20240118	25750	-42.56	20240125	7320	102.05	20231031	8.50	N	102120	500	88 억	133241	N	N	118	N	N
59	20240722	150739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	-860	5	-5.46	7488180480	497754	131.48	15500	15640	14760	20450	11040	15760	15042.48	0.75	68356	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2649	-21.10	2.29	12	2.80	-706.00	6499.00	25750	20240125	-42.14	7320	20231031	103.55	25750	-42.14	20240125	11510	29.45	20240118	25750	-42.14	20240125	7320	103.55	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
60	20240722	140741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	-850	5	-5.39	6745932910	448086	118.36	15500	15640	14760	20450	11040	15760	15053.40	0.75	57117	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2651	-21.12	2.29	12	2.52	-706.00	6499.00	25750	20240125	-42.10	7320	20231031	103.69	25750	-42.10	20240125	11510	29.54	20240118	25750	-42.10	20240125	7320	103.69	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
61	20240722	130739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-890	5	-5.65	6111519020	405539	107.12	15500	15640	14760	20450	11040	15760	15068.39	0.75	52665	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2644	-21.06	2.29	12	2.28	-706.00	6499.00	25750	20240125	-42.25	7320	20231031	103.14	25750	-42.25	20240125	11510	29.19	20240118	25750	-42.25	20240125	7320	103.14	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
62	20240722	120738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	-820	5	-5.20	5205357440	344453	90.99	15500	15640	14840	20450	11040	15760	15110.05	0.75	44081	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2656	-21.16	2.30	12	1.94	-706.00	6499.00	25750	20240125	-41.98	7320	20231031	104.10	25750	-41.98	20240125	11510	29.80	20240118	25750	-41.98	20240125	7320	104.10	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
63	20240722	110734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	-770	5	-4.89	4319224860	285081	75.30	15500	15640	14970	20450	11040	15760	15148.70	0.75	41979	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2665	-21.23	2.31	12	1.60	-706.00	6499.00	25750	20240125	-41.79	7320	20231031	104.78	25750	-41.79	20240125	11510	30.23	20240118	25750	-41.79	20240125	7320	104.78	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
64	20240722	100738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15080	-680	5	-4.31	3526996610	232288	61.36	15500	15640	14970	20450	11040	15760	15181.20	0.75	36844	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2681	-21.36	2.32	12	1.31	-706.00	6499.00	25750	20240125	-41.44	7320	20231031	106.01	25750	-41.44	20240125	11510	31.02	20240118	25750	-41.44	20240125	7320	106.01	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
65	20240722	090738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	-350	5	-2.22	902751470	58648	15.49	15500	15640	15160	20450	11040	15760	15386.26	0.75	5786	16706	16232	15886	15412	15066	16060	15240	89	4690	500	10080	10	1	17780753	2740	-21.83	2.37	12	0.33	-706.00	6499.00	25750	20240125	-40.16	7320	20231031	110.52	25750	-40.16	20240125	11510	33.88	20240118	25750	-40.16	20240125	7320	110.52	20231031	8.50	N	102120	500	88 억	133241	N	N	1	N	N
66	20240719	160720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15760	-330	5	-2.05	5845356330	369742	51.99	15900	16360	15540	20900	11270	16090	15808.97	1.01	-50057	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2802	-22.32	2.42	12	2.08	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	8.41	N	102120	500	88 억	179204	N	N	1	N	N
67	20240719	150726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	-380	5	-2.36	5130094730	324530	45.63	15900	16360	15540	20900	11270	16090	15807.19	1.01	-56102	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2793	-22.25	2.42	12	1.83	-706.00	6499.00	25750	20240125	-38.99	7320	20231031	114.62	25750	-38.99	20240125	11510	36.49	20240118	25750	-38.99	20240125	7320	114.62	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
68	20240719	140730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15680	-410	5	-2.55	4442452420	280683	39.47	15900	16360	15540	20900	11270	16090	15826.68	1.01	-54978	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2788	-22.21	2.41	12	1.58	-706.00	6499.00	25750	20240125	-39.11	7320	20231031	114.21	25750	-39.11	20240125	11510	36.23	20240118	25750	-39.11	20240125	7320	114.21	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
69	20240719	130721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	-530	5	-3.29	3968960440	250398	35.21	15900	16360	15550	20900	11270	16090	15849.98	1.01	-56029	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2767	-22.04	2.39	12	1.41	-706.00	6499.00	25750	20240125	-39.57	7320	20231031	112.57	25750	-39.57	20240125	11510	35.19	20240118	25750	-39.57	20240125	7320	112.57	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
70	20240719	120721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	-400	5	-2.49	3228307860	202971	28.54	15900	16360	15600	20900	11270	16090	15904.67	1.01	-47133	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2790	-22.22	2.41	12	1.14	-706.00	6499.00	25750	20240125	-39.07	7320	20231031	114.34	25750	-39.07	20240125	11510	36.32	20240118	25750	-39.07	20240125	7320	114.34	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
71	20240719	110728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15770	-320	5	-1.99	2921664780	183430	25.79	15900	16360	15600	20900	11270	16090	15927.37	1.01	-42840	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2804	-22.34	2.43	12	1.03	-706.00	6499.00	25750	20240125	-38.76	7320	20231031	115.44	25750	-38.76	20240125	11510	37.01	20240118	25750	-38.76	20240125	7320	115.44	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
72	20240719	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-140	5	-0.87	1819568390	113402	15.95	15900	16360	15750	20900	11270	16090	16045.03	1.01	-24693	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2836	-22.59	2.45	12	0.64	-706.00	6499.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
73	20240719	090735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-190	5	-1.18	388239890	24380	3.43	15900	16020	15750	20900	11270	16090	15919.94	1.01	-2957	16730	16410	15800	15480	14870	16570	15640	89	4810	500	10290	10	1	17780753	2827	-22.52	2.45	12	0.14	-706.00	6499.00	25750	20240125	-38.25	7320	20231031	117.21	25750	-38.25	20240125	11510	38.14	20240118	25750	-38.25	20240125	7320	117.21	20231031	8.41	N	102120	500	88 억	179204	N	N	18	N	N
74	20240718	160714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16090	-430	5	-2.60	11052102720	703250	99.11	15520	16120	15190	21450	11570	16520	15715.51	0.78	43757	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2861	-22.79	2.48	12	3.96	-706.00	6499.00	25750	20240125	-37.51	7320	20231031	119.81	25750	-37.51	20240125	11510	39.79	20240118	25750	-37.51	20240125	7320	119.81	20231031	8.26	N	102120	500	88 억	137922	N	N	18	N	N
75	20240718	150721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	-580	5	-3.51	10578646700	673773	94.95	15520	16120	15190	21450	11570	16520	15700.61	0.78	42472	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2834	-22.58	2.45	12	3.79	-706.00	6499.00	25750	20240125	-38.10	7320	20231031	117.76	25750	-38.10	20240125	11510	38.49	20240118	25750	-38.10	20240125	7320	117.76	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
76	20240718	140716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	-700	5	-4.24	9070217790	579361	81.65	15520	16090	15190	21450	11570	16520	15655.55	0.78	23088	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2813	-22.41	2.43	12	3.26	-706.00	6499.00	25750	20240125	-38.56	7320	20231031	116.12	25750	-38.56	20240125	11510	37.45	20240118	25750	-38.56	20240125	7320	116.12	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
77	20240718	130717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15760	-760	5	-4.60	8179704770	522858	73.69	15520	16090	15190	21450	11570	16520	15644.22	0.78	24153	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2802	-22.32	2.42	12	2.94	-706.00	6499.00	25750	20240125	-38.80	7320	20231031	115.30	25750	-38.80	20240125	11510	36.92	20240118	25750	-38.80	20240125	7320	115.30	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
78	20240718	120718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15730	-790	5	-4.78	7694792830	492055	69.35	15520	16090	15190	21450	11570	16520	15638.07	0.78	23885	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2797	-22.28	2.42	12	2.77	-706.00	6499.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
79	20240718	110722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	-680	5	-4.12	6877422860	439982	62.01	15520	16090	15190	21450	11570	16520	15631.15	0.78	18086	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2816	-22.44	2.44	12	2.47	-706.00	6499.00	25750	20240125	-38.49	7320	20231031	116.39	25750	-38.49	20240125	11510	37.62	20240118	25750	-38.49	20240125	7320	116.39	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
80	20240718	100725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	-630	5	-3.81	5730056310	368102	51.88	15520	16090	15190	21450	11570	16520	15566.49	0.78	29462	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2825	-22.51	2.44	12	2.07	-706.00	6499.00	25750	20240125	-38.29	7320	20231031	117.08	25750	-38.29	20240125	11510	38.05	20240118	25750	-38.29	20240125	7320	117.08	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
81	20240718	090724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	-1210	5	-7.32	2072297630	134459	18.95	15520	15700	15190	21450	11570	16520	15412.12	0.78	27265	18013	17266	16893	16146	15773	17080	15960	89	4930	500	10570	10	1	17780753	2722	-21.69	2.36	12	0.76	-706.00	6499.00	25750	20240125	-40.54	7320	20231031	109.15	25750	-40.54	20240125	11510	33.01	20240118	25750	-40.54	20240125	7320	109.15	20231031	8.26	N	102120	500	88 억	137922	N	N	0	N	N
82	20240717	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	-760	5	-4.40	11750522590	689524	98.05	17450	17640	16520	22450	12100	17280	17042.34	1.23	-81041	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	2937	-23.40	2.54	12	3.88	-706.00	6499.00	25750	20240125	-35.84	7320	20231031	125.68	25750	-35.84	20240125	11510	43.53	20240118	25750	-35.84	20240125	7320	125.68	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
83	20240717	150757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16690	-590	5	-3.41	11024855000	645815	91.83	17450	17640	16610	22450	12100	17280	17070.78	1.23	-80055	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	2968	-23.64	2.57	12	3.63	-706.00	6499.00	25750	20240125	-35.18	7320	20231031	128.01	25750	-35.18	20240125	11510	45.00	20240118	25750	-35.18	20240125	7320	128.01	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
84	20240717	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16830	-450	5	-2.60	8943584200	521444	74.15	17450	17640	16770	22450	12100	17280	17151.23	1.23	-68033	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	2993	-23.84	2.59	12	2.93	-706.00	6499.00	25750	20240125	-34.64	7320	20231031	129.92	25750	-34.64	20240125	11510	46.22	20240118	25750	-34.64	20240125	7320	129.92	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
85	20240717	130753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17020	-260	5	-1.50	8082799980	470556	66.91	17450	17640	16770	22450	12100	17280	17176.82	1.23	-59157	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	3026	-24.11	2.62	12	2.65	-706.00	6499.00	25750	20240125	-33.90	7320	20231031	132.51	25750	-33.90	20240125	11510	47.87	20240118	25750	-33.90	20240125	7320	132.51	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
86	20240717	120755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16910	-370	5	-2.14	7243604680	421310	59.91	17450	17640	16770	22450	12100	17280	17192.77	1.23	-49914	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	3007	-23.95	2.60	12	2.37	-706.00	6499.00	25750	20240125	-34.33	7320	20231031	131.01	25750	-34.33	20240125	11510	46.92	20240118	25750	-34.33	20240125	7320	131.01	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
87	20240717	110754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	-350	5	-2.03	6657200720	386685	54.99	17450	17640	16770	22450	12100	17280	17215.85	1.23	-46203	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	3010	-23.98	2.61	12	2.17	-706.00	6499.00	25750	20240125	-34.25	7320	20231031	131.28	25750	-34.25	20240125	11510	47.09	20240118	25750	-34.25	20240125	7320	131.28	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
88	20240717	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17150	-130	5	-0.75	4360492760	251097	35.71	17450	17640	17110	22450	12100	17280	17366.24	1.23	-35004	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	3049	-24.29	2.64	12	1.41	-706.00	6499.00	25750	20240125	-33.40	7320	20231031	134.29	25750	-33.40	20240125	11510	49.00	20240118	25750	-33.40	20240125	7320	134.29	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
89	20240717	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17510	230	2	1.33	1009899090	57712	8.21	17450	17640	17300	22450	12100	17280	17504.31	1.23	-7312	18053	17666	17213	16826	16373	17440	16600	89	5170	500	11050	10	1	17780753	3113	-24.80	2.69	12	0.32	-706.00	6499.00	25750	20240125	-32.00	7320	20231031	139.21	25750	-32.00	20240125	11510	52.13	20240118	25750	-32.00	20240125	7320	139.21	20231031	8.16	N	102120	500	88 억	218604	N	N	152	N	N
90	20240716	160756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17280	-140	5	-0.80	11987932760	697579	65.36	17330	17600	16760	22600	12200	17420	17184.89	1.22	1377	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3073	-24.48	2.66	12	3.92	-706.00	6499.00	25750	20240125	-32.89	7320	20231031	136.07	25750	-32.89	20240125	11510	50.13	20240118	25750	-32.89	20240125	7320	136.07	20231031	8.32	N	102120	500	88 억	217119	N	N	152	N	N
91	20240716	150804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	-40	5	-0.23	11552402280	672447	63.00	17330	17600	16760	22600	12200	17420	17179.64	1.22	451	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3090	-24.62	2.67	12	3.78	-706.00	6499.00	25750	20240125	-32.50	7320	20231031	137.43	25750	-32.50	20240125	11510	51.00	20240118	25750	-32.50	20240125	7320	137.43	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
92	20240716	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17350	-70	5	-0.40	10896292070	634648	59.46	17330	17600	16760	22600	12200	17420	17169.03	1.22	-2155	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3085	-24.58	2.67	12	3.57	-706.00	6499.00	25750	20240125	-32.62	7320	20231031	137.02	25750	-32.62	20240125	11510	50.74	20240118	25750	-32.62	20240125	7320	137.02	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
93	20240716	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17490	70	2	0.40	9957254330	580725	54.41	17330	17600	16760	22600	12200	17420	17146.24	1.22	-13875	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3110	-24.77	2.69	12	3.27	-706.00	6499.00	25750	20240125	-32.08	7320	20231031	138.93	25750	-32.08	20240125	11510	51.95	20240118	25750	-32.08	20240125	7320	138.93	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
94	20240716	120759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17440	20	2	0.11	8309599560	486284	45.56	17330	17600	16760	22600	12200	17420	17087.95	1.22	-13637	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3101	-24.70	2.68	12	2.73	-706.00	6499.00	25750	20240125	-32.27	7320	20231031	138.25	25750	-32.27	20240125	11510	51.52	20240118	25750	-32.27	20240125	7320	138.25	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
95	20240716	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17030	-390	5	-2.24	5933557720	349072	32.70	17330	17400	16760	22600	12200	17420	16998.08	1.22	-26420	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3028	-24.12	2.62	12	1.96	-706.00	6499.00	25750	20240125	-33.86	7320	20231031	132.65	25750	-33.86	20240125	11510	47.96	20240118	25750	-33.86	20240125	7320	132.65	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
96	20240716	100800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-580	5	-3.33	4682158910	275550	25.82	17330	17400	16760	22600	12200	17420	16992.03	1.22	-28598	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	2994	-23.85	2.59	12	1.55	-706.00	6499.00	25750	20240125	-34.60	7320	20231031	130.05	25750	-34.60	20240125	11510	46.31	20240118	25750	-34.60	20240125	7320	130.05	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
97	20240716	090758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	-360	5	-2.07	1049195650	61139	5.73	17330	17400	17030	22600	12200	17420	17160.77	1.22	-6842	18120	17770	17350	17000	16580	17945	17175	89	5180	500	11140	10	1	17780753	3033	-24.16	2.63	12	0.34	-706.00	6499.00	25750	20240125	-33.75	7320	20231031	133.06	25750	-33.75	20240125	11510	48.22	20240118	25750	-33.75	20240125	7320	133.06	20231031	8.32	N	102120	500	88 억	217119	N	N	400	N	N
98	20240715	160746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17420	430	2	2.53	18363205520	1058503	81.61	17100	17700	16930	22050	11900	16990	17348.33	1.00	37687	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3097	-24.67	2.68	12	5.95	-706.00	6499.00	25750	20240125	-32.35	7320	20231031	137.98	25750	-32.35	20240125	11510	51.35	20240118	25750	-32.35	20240125	7320	137.98	20231031	8.42	N	102120	500	88 억	177285	N	N	400	N	N
99	20240715	150752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17350	360	2	2.12	17640395980	1016935	78.40	17100	17700	16930	22050	11900	16990	17346.98	1.00	40054	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3085	-24.58	2.67	12	5.72	-706.00	6499.00	25750	20240125	-32.62	7320	20231031	137.02	25750	-32.62	20240125	11510	50.74	20240118	25750	-32.62	20240125	7320	137.02	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
100	20240715	140750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17340	350	2	2.06	16375966500	944266	72.80	17100	17700	16930	22050	11900	16990	17342.91	1.00	30997	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3083	-24.56	2.67	12	5.31	-706.00	6499.00	25750	20240125	-32.66	7320	20231031	136.89	25750	-32.66	20240125	11510	50.65	20240118	25750	-32.66	20240125	7320	136.89	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
101	20240715	130752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17330	340	2	2.00	15321300130	883231	68.09	17100	17700	16930	22050	11900	16990	17347.28	1.00	37835	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3081	-24.55	2.67	12	4.97	-706.00	6499.00	25750	20240125	-32.70	7320	20231031	136.75	25750	-32.70	20240125	11510	50.56	20240118	25750	-32.70	20240125	7320	136.75	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
102	20240715	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	310	2	1.82	14445835020	832695	64.20	17100	17700	16930	22050	11900	16990	17348.72	1.00	30248	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3076	-24.50	2.66	12	4.68	-706.00	6499.00	25750	20240125	-32.82	7320	20231031	136.34	25750	-32.82	20240125	11510	50.30	20240118	25750	-32.82	20240125	7320	136.34	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
103	20240715	110750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17420	430	2	2.53	13600989680	783954	60.44	17100	17700	16930	22050	11900	16990	17349.68	1.00	40448	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3097	-24.67	2.68	12	4.41	-706.00	6499.00	25750	20240125	-32.35	7320	20231031	137.98	25750	-32.35	20240125	11510	51.35	20240118	25750	-32.35	20240125	7320	137.98	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
104	20240715	100750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	390	2	2.30	11571349220	667062	51.43	17100	17700	16930	22050	11900	16990	17347.27	1.00	39597	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3090	-24.62	2.67	12	3.75	-706.00	6499.00	25750	20240125	-32.50	7320	20231031	137.43	25750	-32.50	20240125	11510	51.00	20240118	25750	-32.50	20240125	7320	137.43	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
105	20240715	090752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-20	5	-0.12	3260501160	189827	14.63	17100	17380	16970	22050	11900	16990	17177.15	1.00	8038	18136	17562	16686	16112	15236	17850	16400	89	5060	500	10870	10	1	17780753	3017	-24.04	2.61	12	1.07	-706.00	6499.00	25750	20240125	-34.10	7320	20231031	131.83	25750	-34.10	20240125	11510	47.44	20240118	25750	-34.10	20240125	7320	131.83	20231031	8.42	N	102120	500	88 억	177285	N	N	1196	N	N
106	20240712	160744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16990	790	2	4.88	21174339820	1275238	118.27	15820	17260	15810	21050	11340	16200	16603.59	0.74	44170	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	3021	-24.07	2.61	12	7.17	-706.00	6499.00	25750	20240125	-34.02	7320	20231031	132.10	25750	-34.02	20240125	11510	47.61	20240118	25750	-34.02	20240125	7320	132.10	20231031	8.33	N	102120	500	88 억	131006	N	N	1196	N	N
107	20240712	150750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	730	2	4.51	14834353000	904211	83.86	15820	16950	15810	21050	11340	16200	16405.91	0.74	74010	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	3010	-23.98	2.61	12	5.09	-706.00	6499.00	25750	20240125	-34.25	7320	20231031	131.28	25750	-34.25	20240125	11510	47.09	20240118	25750	-34.25	20240125	7320	131.28	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
108	20240712	140753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	270	2	1.67	11495740930	704253	65.31	15820	16750	15810	21050	11340	16200	16323.35	0.74	33061	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	2928	-23.33	2.53	12	3.96	-706.00	6499.00	25750	20240125	-36.04	7320	20231031	125.00	25750	-36.04	20240125	11510	43.09	20240118	25750	-36.04	20240125	7320	125.00	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
109	20240712	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16450	250	2	1.54	8705071400	535970	49.71	15820	16620	15810	21050	11340	16200	16241.73	0.74	5648	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	2925	-23.30	2.53	12	3.01	-706.00	6499.00	25750	20240125	-36.12	7320	20231031	124.73	25750	-36.12	20240125	11510	42.92	20240118	25750	-36.12	20240125	7320	124.73	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
110	20240712	120749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	-70	5	-0.43	6883363410	424805	39.40	15820	16620	15810	21050	11340	16200	16203.59	0.74	-625	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	2868	-22.85	2.48	12	2.39	-706.00	6499.00	25750	20240125	-37.36	7320	20231031	120.36	25750	-37.36	20240125	11510	40.14	20240118	25750	-37.36	20240125	7320	120.36	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
111	20240712	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	40	2	0.25	6153459920	379633	35.21	15820	16620	15810	21050	11340	16200	16208.98	0.74	7478	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	2888	-23.00	2.50	12	2.14	-706.00	6499.00	25750	20240125	-36.93	7320	20231031	121.86	25750	-36.93	20240125	11510	41.09	20240118	25750	-36.93	20240125	7320	121.86	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
112	20240712	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16210	10	2	0.06	5262648290	324816	30.12	15820	16620	15810	21050	11340	16200	16201.94	0.74	13605	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	2882	-22.96	2.49	12	1.83	-706.00	6499.00	25750	20240125	-37.05	7320	20231031	121.45	25750	-37.05	20240125	11510	40.83	20240118	25750	-37.05	20240125	7320	121.45	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
113	20240712	090744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15860	-340	5	-2.10	1218830120	76710	7.11	15820	16040	15810	21050	11340	16200	15887.81	0.74	8642	17413	16806	16503	15896	15593	16655	15745	89	4850	500	10360	10	1	17780753	2820	-22.46	2.44	12	0.43	-706.00	6499.00	25750	20240125	-38.41	7320	20231031	116.67	25750	-38.41	20240125	11510	37.79	20240118	25750	-38.41	20240125	7320	116.67	20231031	8.33	N	102120	500	88 억	131006	N	N	1459	N	N
114	20240711	160741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-30	5	-0.18	17621422970	1057593	76.17	16490	17110	16200	21050	11370	16230	16662.54	0.72	1835	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2880	-22.95	2.49	12	5.95	-706.00	6499.00	25750	20240125	-37.09	7320	20231031	121.31	25750	-37.09	20240125	11510	40.75	20240118	25750	-37.09	20240125	7320	121.31	20231031	8.30	N	102120	500	88 억	128353	N	N	1459	N	N
115	20240711	150748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	40	2	0.25	16868659370	1011208	72.83	16490	17110	16230	21050	11370	16230	16681.80	0.72	862	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2893	-23.05	2.50	12	5.69	-706.00	6499.00	25750	20240125	-36.82	7320	20231031	122.27	25750	-36.82	20240125	11510	41.36	20240118	25750	-36.82	20240125	7320	122.27	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
116	20240711	140747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16370	140	2	0.86	15876320610	950321	68.44	16490	17110	16230	21050	11370	16230	16706.40	0.72	2507	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2911	-23.19	2.52	12	5.34	-706.00	6499.00	25750	20240125	-36.43	7320	20231031	123.63	25750	-36.43	20240125	11510	42.22	20240118	25750	-36.43	20240125	7320	123.63	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
117	20240711	130745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16340	110	2	0.68	14659629790	875699	63.07	16490	17110	16300	21050	11370	16230	16740.64	0.72	2051	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2905	-23.14	2.51	12	4.92	-706.00	6499.00	25750	20240125	-36.54	7320	20231031	123.22	25750	-36.54	20240125	11510	41.96	20240118	25750	-36.54	20240125	7320	123.22	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
118	20240711	120745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16540	310	2	1.91	13261762930	790520	56.93	16490	17110	16430	21050	11370	16230	16776.17	0.72	7841	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2941	-23.43	2.55	12	4.45	-706.00	6499.00	25750	20240125	-35.77	7320	20231031	125.96	25750	-35.77	20240125	11510	43.70	20240118	25750	-35.77	20240125	7320	125.96	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
119	20240711	110743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16540	310	2	1.91	12584898650	749628	53.99	16490	17110	16430	21050	11370	16230	16788.38	0.72	8491	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2941	-23.43	2.55	12	4.22	-706.00	6499.00	25750	20240125	-35.77	7320	20231031	125.96	25750	-35.77	20240125	11510	43.70	20240118	25750	-35.77	20240125	7320	125.96	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
120	20240711	100744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16800	570	2	3.51	10687557440	635721	45.79	16490	17110	16430	21050	11370	16230	16811.94	0.72	25112	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2987	-23.80	2.59	12	3.58	-706.00	6499.00	25750	20240125	-34.76	7320	20231031	129.51	25750	-34.76	20240125	11510	45.96	20240118	25750	-34.76	20240125	7320	129.51	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
121	20240711	090741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16810	580	2	3.57	2994427000	179847	12.95	16490	16820	16430	21050	11370	16230	16650.44	0.72	23812	17496	16862	16526	15892	15556	16695	15725	89	4820	500	10380	10	1	17780753	2989	-23.81	2.59	12	1.01	-706.00	6499.00	25750	20240125	-34.72	7320	20231031	129.64	25750	-34.72	20240125	11510	46.05	20240118	25750	-34.72	20240125	7320	129.64	20231031	8.30	N	102120	500	88 억	128353	N	N	583	N	N
122	20240710	160741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	-880	5	-5.14	22678253200	1372977	63.25	16960	17160	16190	22200	11980	17110	16517.84	0.71	1351	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2886	-22.99	2.50	12	7.72	-706.00	6499.00	25750	20240125	-36.97	7320	20231031	121.72	25750	-36.97	20240125	11510	41.01	20240118	25750	-36.97	20240125	7320	121.72	20231031	8.26	N	102120	500	88 억	127086	N	N	583	N	N
123	20240710	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-850	5	-4.97	21440450910	1296694	59.74	16960	17160	16190	22200	11980	17110	16534.34	0.71	-7282	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2891	-23.03	2.50	12	7.29	-706.00	6499.00	25750	20240125	-36.85	7320	20231031	122.13	25750	-36.85	20240125	11510	41.27	20240118	25750	-36.85	20240125	7320	122.13	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
124	20240710	140741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-810	5	-4.73	19814900200	1197163	55.15	16960	17160	16190	22200	11980	17110	16551.16	0.71	-7771	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2898	-23.09	2.51	12	6.73	-706.00	6499.00	25750	20240125	-36.70	7320	20231031	122.68	25750	-36.70	20240125	11510	41.62	20240118	25750	-36.70	20240125	7320	122.68	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
125	20240710	130741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	-730	5	-4.27	16696683190	1005537	46.32	16960	17160	16350	22200	11980	17110	16604.33	0.71	-7510	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2912	-23.20	2.52	12	5.66	-706.00	6499.00	25750	20240125	-36.39	7320	20231031	123.77	25750	-36.39	20240125	11510	42.31	20240118	25750	-36.39	20240125	7320	123.77	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
126	20240710	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16460	-650	5	-3.80	14410058050	866163	39.90	16960	17160	16390	22200	11980	17110	16636.21	0.71	1728	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2927	-23.31	2.53	12	4.87	-706.00	6499.00	25750	20240125	-36.08	7320	20231031	124.86	25750	-36.08	20240125	11510	43.01	20240118	25750	-36.08	20240125	7320	124.86	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
127	20240710	110742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	-640	5	-3.74	12326054100	739364	34.06	16960	17160	16390	22200	11980	17110	16670.67	0.71	21298	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2928	-23.33	2.53	12	4.16	-706.00	6499.00	25750	20240125	-36.04	7320	20231031	125.00	25750	-36.04	20240125	11510	43.09	20240118	25750	-36.04	20240125	7320	125.00	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
128	20240710	100737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	-350	5	-2.05	8694319030	519923	23.95	16960	17160	16390	22200	11980	17110	16721.71	0.71	38299	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2980	-23.74	2.58	12	2.92	-706.00	6499.00	25750	20240125	-34.91	7320	20231031	128.96	25750	-34.91	20240125	11510	45.61	20240118	25750	-34.91	20240125	7320	128.96	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
129	20240710	090742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16510	-600	5	-3.51	3359132440	203019	9.35	16960	16960	16390	22200	11980	17110	16543.61	0.71	16427	19243	18176	17503	16436	15763	17840	16100	89	5090	500	10950	10	1	17780753	2936	-23.39	2.54	12	1.14	-706.00	6499.00	25750	20240125	-35.88	7320	20231031	125.55	25750	-35.88	20240125	11510	43.44	20240118	25750	-35.88	20240125	7320	125.55	20231031	8.26	N	102120	500	88 억	127086	N	N	1785	N	N
130	20240709	160738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17110	-1350	5	-7.31	37828735850	2141295	88.24	18500	18570	16830	23950	12930	18460	17664.83	1.02	-52460	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3042	-24.24	2.63	12	12.04	-706.00	6499.00	25750	20240125	-33.55	7320	20231031	133.74	25750	-33.55	20240125	11510	48.65	20240118	25750	-33.55	20240125	7320	133.74	20231031	8.34	N	102120	500	88 억	180739	N	N	1785	N	N
131	20240709	150740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17120	-1340	5	-7.26	35285127400	1992330	82.11	18500	18570	16830	23950	12930	18460	17707.31	1.02	-62849	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3044	-24.25	2.63	12	11.20	-706.00	6499.00	25750	20240125	-33.51	7320	20231031	133.88	25750	-33.51	20240125	11510	48.74	20240118	25750	-33.51	20240125	7320	133.88	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
132	20240709	140741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17990	-470	5	-2.55	18326024310	1011532	41.69	18500	18570	17910	23950	12930	18460	18114.22	1.02	-50830	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3199	-25.48	2.77	12	5.69	-706.00	6499.00	25750	20240125	-30.14	7320	20231031	145.77	25750	-30.14	20240125	11510	56.30	20240118	25750	-30.14	20240125	7320	145.77	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
133	20240709	130743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	-420	5	-2.28	16765039910	924928	38.12	18500	18570	17910	23950	12930	18460	18122.71	1.02	-43804	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3208	-25.55	2.78	12	5.20	-706.00	6499.00	25750	20240125	-29.94	7320	20231031	146.45	25750	-29.94	20240125	11510	56.73	20240118	25750	-29.94	20240125	7320	146.45	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
134	20240709	120744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-390	5	-2.11	15319243620	844916	34.82	18500	18570	17910	23950	12930	18460	18127.78	1.02	-43569	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3213	-25.59	2.78	12	4.75	-706.00	6499.00	25750	20240125	-29.83	7320	20231031	146.86	25750	-29.83	20240125	11510	56.99	20240118	25750	-29.83	20240125	7320	146.86	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
135	20240709	110745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-300	5	-1.63	14132566790	779299	32.12	18500	18570	17910	23950	12930	18460	18131.43	1.02	-52849	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3229	-25.72	2.79	12	4.38	-706.00	6499.00	25750	20240125	-29.48	7320	20231031	148.09	25750	-29.48	20240125	11510	57.78	20240118	25750	-29.48	20240125	7320	148.09	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
136	20240709	100741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18020	-440	5	-2.38	10431962290	574904	23.69	18500	18570	17910	23950	12930	18460	18140.91	1.02	-37877	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3204	-25.52	2.77	12	3.23	-706.00	6499.00	25750	20240125	-30.02	7320	20231031	146.17	25750	-30.02	20240125	11510	56.56	20240118	25750	-30.02	20240125	7320	146.17	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
137	20240709	090740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-290	5	-1.57	4910227880	269613	11.11	18500	18570	17910	23950	12930	18460	18204.16	1.02	-22304	19306	18882	18346	17922	17386	19095	18135	89	5490	500	11810	10	1	17780753	3231	-25.74	2.80	12	1.52	-706.00	6499.00	25750	20240125	-29.44	7320	20231031	148.22	25750	-29.44	20240125	11510	57.86	20240118	25750	-29.44	20240125	7320	148.22	20231031	8.34	N	102120	500	88 억	180739	N	N	1558	N	N
138	20240708	160735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	740	2	4.18	43914762830	2393525	144.07	18210	18770	17810	23000	12410	17720	18347.23	0.66	71002	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3282	-26.15	2.84	12	13.46	-706.00	6499.00	25750	20240125	-28.31	7320	20231031	152.19	25750	-28.31	20240125	11510	60.38	20240118	25750	-28.31	20240125	7320	152.19	20231031	8.13	N	102120	500	88 억	117391	N	N	1558	N	N
139	20240708	150736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	910	2	5.14	39709097510	2166977	130.43	18210	18770	17810	23000	12410	17720	18324.97	0.66	64702	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3313	-26.39	2.87	12	12.19	-706.00	6499.00	25750	20240125	-27.65	7320	20231031	154.51	25750	-27.65	20240125	11510	61.86	20240118	25750	-27.65	20240125	7320	154.51	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
140	20240708	140739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18140	420	2	2.37	27930539230	1530365	92.11	18210	18770	17810	23000	12410	17720	18251.30	0.66	19913	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3225	-25.69	2.79	12	8.61	-706.00	6499.00	25750	20240125	-29.55	7320	20231031	147.81	25750	-29.55	20240125	11510	57.60	20240118	25750	-29.55	20240125	7320	147.81	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
141	20240708	130735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	400	2	2.26	26656099110	1460051	87.88	18210	18770	17810	23000	12410	17720	18257.39	0.66	18342	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3222	-25.67	2.79	12	8.21	-706.00	6499.00	25750	20240125	-29.63	7320	20231031	147.54	25750	-29.63	20240125	11510	57.43	20240118	25750	-29.63	20240125	7320	147.54	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
142	20240708	120736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	220	2	1.24	24837566950	1359651	81.84	18210	18770	17810	23000	12410	17720	18268.07	0.66	742	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3190	-25.41	2.76	12	7.65	-706.00	6499.00	25750	20240125	-30.33	7320	20231031	145.08	25750	-30.33	20240125	11510	55.86	20240118	25750	-30.33	20240125	7320	145.08	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
143	20240708	110734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	310	2	1.75	23274822850	1272533	76.59	18210	18770	17810	23000	12410	17720	18290.67	0.66	1423	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3206	-25.54	2.77	12	7.16	-706.00	6499.00	25750	20240125	-29.98	7320	20231031	146.31	25750	-29.98	20240125	11510	56.65	20240118	25750	-29.98	20240125	7320	146.31	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
144	20240708	100734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	220	2	1.24	20692181530	1128869	67.95	18210	18770	17910	23000	12410	17720	18330.63	0.66	-5997	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3190	-25.41	2.76	12	6.35	-706.00	6499.00	25750	20240125	-30.33	7320	20231031	145.08	25750	-30.33	20240125	11510	55.86	20240118	25750	-30.33	20240125	7320	145.08	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
145	20240708	090735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	1000	2	5.64	7361380990	402261	24.21	18210	18750	17910	23000	12410	17720	18301.67	0.66	34817	18453	18086	17743	17376	17033	17915	17205	89	5280	500	11340	10	1	17780753	3329	-26.52	2.88	12	2.26	-706.00	6499.00	25750	20240125	-27.30	7320	20231031	155.74	25750	-27.30	20240125	11510	62.64	20240118	25750	-27.30	20240125	7320	155.74	20231031	8.13	N	102120	500	88 억	117391	N	N	1	N	N
146	20240705	160731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	-580	5	-3.17	29227815100	1647610	47.93	18100	18110	17400	23750	12810	18300	17738.37	0.89	-51724	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3151	-25.10	2.73	12	9.27	-706.00	6499.00	25750	20240125	-31.18	7320	20231031	142.08	25750	-31.18	20240125	11510	53.95	20240118	25750	-31.18	20240125	7320	142.08	20231031	8.30	N	102120	500	88 억	157383	N	N	1	N	N
147	20240705	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17760	-540	5	-2.95	27792688110	1566746	45.57	18100	18110	17400	23750	12810	18300	17737.89	0.89	-45510	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3158	-25.16	2.73	12	8.81	-706.00	6499.00	25750	20240125	-31.03	7320	20231031	142.62	25750	-31.03	20240125	11510	54.30	20240118	25750	-31.03	20240125	7320	142.62	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
148	20240705	140735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17710	-590	5	-3.22	25499827510	1437233	41.81	18100	18110	17400	23750	12810	18300	17740.98	0.89	-55621	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3149	-25.08	2.73	12	8.08	-706.00	6499.00	25750	20240125	-31.22	7320	20231031	141.94	25750	-31.22	20240125	11510	53.87	20240118	25750	-31.22	20240125	7320	141.94	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
149	20240705	130733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17850	-450	5	-2.46	23716842040	1337151	38.90	18100	18110	17400	23750	12810	18300	17735.40	0.89	-52345	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3174	-25.28	2.75	12	7.52	-706.00	6499.00	25750	20240125	-30.68	7320	20231031	143.85	25750	-30.68	20240125	11510	55.08	20240118	25750	-30.68	20240125	7320	143.85	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
150	20240705	120733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17800	-500	5	-2.73	20497133430	1157296	33.66	18100	18110	17400	23750	12810	18300	17709.48	0.89	-51484	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3165	-25.21	2.74	12	6.51	-706.00	6499.00	25750	20240125	-30.87	7320	20231031	143.17	25750	-30.87	20240125	11510	54.65	20240118	25750	-30.87	20240125	7320	143.17	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
151	20240705	110731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	-650	5	-3.55	18059438540	1019766	29.66	18100	18110	17400	23750	12810	18300	17707.41	0.89	-46900	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3138	-25.00	2.72	12	5.74	-706.00	6499.00	25750	20240125	-31.46	7320	20231031	141.12	25750	-31.46	20240125	11510	53.34	20240118	25750	-31.46	20240125	7320	141.12	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
152	20240705	100731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17500	-800	5	-4.37	15354399750	865599	25.18	18100	18110	17400	23750	12810	18300	17736.24	0.89	-29409	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3112	-24.79	2.69	12	4.87	-706.00	6499.00	25750	20240125	-32.04	7320	20231031	139.07	25750	-32.04	20240125	11510	52.04	20240118	25750	-32.04	20240125	7320	139.07	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
153	20240705	090732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	-570	5	-3.11	5627218350	315422	9.18	18100	18110	17610	23750	12810	18300	17835.25	0.89	-11252	19300	18800	17800	17300	16300	19050	17550	89	5450	500	11710	10	1	17780753	3153	-25.11	2.73	12	1.77	-706.00	6499.00	25750	20240125	-31.15	7320	20231031	142.21	25750	-31.15	20240125	11510	54.04	20240118	25750	-31.15	20240125	7320	142.21	20231031	8.30	N	102120	500	88 억	157383	N	N	0	N	N
154	20240704	160728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	1720	2	10.37	58469239170	3346143	360.27	17100	18300	16800	21550	11610	16580	17462.21	0.76	25725	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3254	-25.92	2.82	12	18.82	-706.00	6499.00	25750	20240125	-28.93	7320	20231031	150.00	25750	-28.93	20240125	11510	58.99	20240118	25750	-28.93	20240125	7320	150.00	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
155	20240704	150732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17770	1190	2	7.18	48820075270	2811744	302.73	17100	17940	16800	21550	11610	16580	17362.93	0.76	34901	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3160	-25.17	2.73	12	15.81	-706.00	6499.00	25750	20240125	-30.99	7320	20231031	142.76	25750	-30.99	20240125	11510	54.39	20240118	25750	-30.99	20240125	7320	142.76	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
156	20240704	140731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	1140	2	6.88	34935023310	2025713	218.10	17100	17800	16800	21550	11610	16580	17245.81	0.76	34949	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3151	-25.10	2.73	12	11.39	-706.00	6499.00	25750	20240125	-31.18	7320	20231031	142.08	25750	-31.18	20240125	11510	53.95	20240118	25750	-31.18	20240125	7320	142.08	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
157	20240704	130731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	670	2	4.04	26696147300	1553860	167.30	17100	17490	16800	21550	11610	16580	17180.55	0.76	6522	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3067	-24.43	2.65	12	8.74	-706.00	6499.00	25750	20240125	-33.01	7320	20231031	135.66	25750	-33.01	20240125	11510	49.87	20240118	25750	-33.01	20240125	7320	135.66	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
158	20240704	120730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	480	2	2.90	22879176980	1332512	143.47	17100	17490	16800	21550	11610	16580	17169.98	0.76	-13694	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3033	-24.16	2.63	12	7.49	-706.00	6499.00	25750	20240125	-33.75	7320	20231031	133.06	25750	-33.75	20240125	11510	48.22	20240118	25750	-33.75	20240125	7320	133.06	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
159	20240704	110730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17020	440	2	2.65	21414423540	1246642	134.22	17100	17490	16800	21550	11610	16580	17177.71	0.76	-6779	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3026	-24.11	2.62	12	7.01	-706.00	6499.00	25750	20240125	-33.90	7320	20231031	132.51	25750	-33.90	20240125	11510	47.87	20240118	25750	-33.90	20240125	7320	132.51	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
160	20240704	100730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	340	2	2.05	17988837190	1045955	112.61	17100	17490	16800	21550	11610	16580	17198.51	0.76	-26579	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3009	-23.97	2.60	12	5.88	-706.00	6499.00	25750	20240125	-34.29	7320	20231031	131.15	25750	-34.29	20240125	11510	47.00	20240118	25750	-34.29	20240125	7320	131.15	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
161	20240704	090731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	690	2	4.16	7642992120	441946	47.58	17100	17490	17100	21550	11610	16580	17294.03	0.76	-8372	17486	17032	16696	16242	15906	16865	16075	89	4970	500	10610	10	1	17780753	3071	-24.46	2.66	12	2.49	-706.00	6499.00	25750	20240125	-32.93	7320	20231031	135.93	25750	-32.93	20240125	11510	50.04	20240118	25750	-32.93	20240125	7320	135.93	20231031	8.25	N	102120	500	88 억	135207	N	N	0	N	N
162	20240703	160727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16580	-280	5	-1.66	15267770900	912956	68.01	17050	17150	16360	21900	11810	16860	16723.63	1.08	-58944	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2948	-23.48	2.55	12	5.13	-706.00	6499.00	25750	20240125	-35.61	7320	20231031	126.50	25750	-35.61	20240125	11510	44.05	20240118	25750	-35.61	20240125	7320	126.50	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
163	20240703	150729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16610	-250	5	-1.48	14487255680	865920	64.51	17050	17150	16360	21900	11810	16860	16730.09	1.08	-58924	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2953	-23.53	2.56	12	4.87	-706.00	6499.00	25750	20240125	-35.50	7320	20231031	126.91	25750	-35.50	20240125	11510	44.31	20240118	25750	-35.50	20240125	7320	126.91	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
164	20240703	140730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16580	-280	5	-1.66	13079116040	781147	58.19	17050	17150	16360	21900	11810	16860	16743.09	1.08	-53661	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2948	-23.48	2.55	12	4.39	-706.00	6499.00	25750	20240125	-35.61	7320	20231031	126.50	25750	-35.61	20240125	11510	44.05	20240118	25750	-35.61	20240125	7320	126.50	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
165	20240703	130728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16770	-90	5	-0.53	11759489280	702244	52.32	17050	17150	16360	21900	11810	16860	16745.17	1.08	-48265	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2982	-23.75	2.58	12	3.95	-706.00	6499.00	25750	20240125	-34.87	7320	20231031	129.10	25750	-34.87	20240125	11510	45.70	20240118	25750	-34.87	20240125	7320	129.10	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
166	20240703	120728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-160	5	-0.95	11175174660	667331	49.72	17050	17150	16360	21900	11810	16860	16745.64	1.08	-49831	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2969	-23.65	2.57	12	3.75	-706.00	6499.00	25750	20240125	-35.15	7320	20231031	128.14	25750	-35.15	20240125	11510	45.09	20240118	25750	-35.15	20240125	7320	128.14	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
167	20240703	110730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	-100	5	-0.59	9467069940	565334	42.12	17050	17150	16360	21900	11810	16860	16745.46	1.08	-47905	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2980	-23.74	2.58	12	3.18	-706.00	6499.00	25750	20240125	-34.91	7320	20231031	128.96	25750	-34.91	20240125	11510	45.61	20240118	25750	-34.91	20240125	7320	128.96	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
168	20240703	100731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16590	-270	5	-1.60	7574930680	451287	33.62	17050	17150	16360	21900	11810	16860	16784.75	1.08	-51711	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	2950	-23.50	2.55	12	2.54	-706.00	6499.00	25750	20240125	-35.57	7320	20231031	126.64	25750	-35.57	20240125	11510	44.14	20240118	25750	-35.57	20240125	7320	126.64	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
169	20240703	090728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16880	20	2	0.12	2504935280	147719	11.00	17050	17150	16670	21900	11810	16860	16959.15	1.08	-34023	17446	17152	16656	16362	15866	17300	16510	89	5040	500	10790	10	1	17780753	3001	-23.91	2.60	12	0.83	-706.00	6499.00	25750	20240125	-34.45	7320	20231031	130.60	25750	-34.45	20240125	11510	46.66	20240118	25750	-34.45	20240125	7320	130.60	20231031	7.68	N	102120	500	88 억	192814	N	N	19	N	N
170	20240702	160726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16860	100	2	0.60	21974344140	1322783	40.48	16540	16950	16160	21750	11740	16760	16611.45	1.33	-44753	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2998	-23.88	2.59	12	7.44	-706.00	6499.00	25750	20240125	-34.52	7320	20231031	130.33	25750	-34.52	20240125	11510	46.48	20240118	25750	-34.52	20240125	7320	130.33	20231031	7.70	N	102120	500	88 억	236544	N	N	19	N	N
171	20240702	150727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16860	100	2	0.60	20529033560	1236993	37.86	16540	16950	16160	21750	11740	16760	16595.71	1.33	-18076	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2998	-23.88	2.59	12	6.96	-706.00	6499.00	25750	20240125	-34.52	7320	20231031	130.33	25750	-34.52	20240125	11510	46.48	20240118	25750	-34.52	20240125	7320	130.33	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
172	20240702	140727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-60	5	-0.36	16431721350	993734	30.41	16540	16950	16160	21750	11740	16760	16534.99	1.33	-34042	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2969	-23.65	2.57	12	5.59	-706.00	6499.00	25750	20240125	-35.15	7320	20231031	128.14	25750	-35.15	20240125	11510	45.09	20240118	25750	-35.15	20240125	7320	128.14	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
173	20240702	130727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16560	-200	5	-1.19	14387023790	870549	26.64	16540	16950	16160	21750	11740	16760	16525.97	1.33	-30142	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2944	-23.46	2.55	12	4.90	-706.00	6499.00	25750	20240125	-35.69	7320	20231031	126.23	25750	-35.69	20240125	11510	43.87	20240118	25750	-35.69	20240125	7320	126.23	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
174	20240702	120727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	-90	5	-0.54	13157447580	796414	24.37	16540	16950	16160	21750	11740	16760	16520.41	1.33	-20705	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2964	-23.61	2.57	12	4.48	-706.00	6499.00	25750	20240125	-35.26	7320	20231031	127.73	25750	-35.26	20240125	11510	44.83	20240118	25750	-35.26	20240125	7320	127.73	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
175	20240702	110727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16510	-250	5	-1.49	9021596720	549734	16.82	16540	16680	16160	21750	11740	16760	16409.87	1.33	32901	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2936	-23.39	2.54	12	3.09	-706.00	6499.00	25750	20240125	-35.88	7320	20231031	125.55	25750	-35.88	20240125	11510	43.44	20240118	25750	-35.88	20240125	7320	125.55	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
176	20240702	100727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16370	-390	5	-2.33	6399050710	391010	11.97	16540	16630	16160	21750	11740	16760	16363.89	1.33	30912	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2911	-23.19	2.52	12	2.20	-706.00	6499.00	25750	20240125	-36.43	7320	20231031	123.63	25750	-36.43	20240125	11510	42.22	20240118	25750	-36.43	20240125	7320	123.63	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
177	20240702	090728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	-360	5	-2.15	1788829550	108612	3.32	16540	16630	16290	21750	11740	16760	16465.77	1.33	-7411	17733	17246	16723	16236	15713	17490	16480	89	4990	500	10720	10	1	17780753	2916	-23.23	2.52	12	0.61	-706.00	6499.00	25750	20240125	-36.31	7320	20231031	124.04	25750	-36.31	20240125	11510	42.48	20240118	25750	-36.31	20240125	7320	124.04	20231031	7.70	N	102120	500	88 억	236544	N	N	12	N	N
178	20240701	160724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	910	2	5.74	54141715080	3238433	77.64	16470	17210	16200	20600	11100	15850	16718.37	2.24	-177636	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2980	-23.74	2.58	12	18.21	-706.00	6499.00	25750	20240125	-34.91	7320	20231031	128.96	25750	-34.91	20240125	11510	45.61	20240118	25750	-34.91	20240125	7320	128.96	20231031	7.66	N	102120	500	88 억	397434	N	N	12	N	N
179	20240701	150726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16690	840	2	5.30	51594897130	3085961	73.98	16470	17210	16200	20600	11100	15850	16719.25	2.24	-177243	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2968	-23.64	2.57	12	17.36	-706.00	6499.00	25750	20240125	-35.18	7320	20231031	128.01	25750	-35.18	20240125	11510	45.00	20240118	25750	-35.18	20240125	7320	128.01	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N
180	20240701	140725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	680	2	4.29	49639797590	2968387	71.16	16470	17210	16200	20600	11100	15850	16722.84	2.24	-213062	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2939	-23.41	2.54	12	16.69	-706.00	6499.00	25750	20240125	-35.81	7320	20231031	125.82	25750	-35.81	20240125	11510	43.61	20240118	25750	-35.81	20240125	7320	125.82	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N
181	20240701	130725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16630	780	2	4.92	47823841920	2859248	68.55	16470	17210	16200	20600	11100	15850	16726.04	2.24	-211524	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2957	-23.56	2.56	12	16.08	-706.00	6499.00	25750	20240125	-35.42	7320	20231031	127.19	25750	-35.42	20240125	11510	44.48	20240118	25750	-35.42	20240125	7320	127.19	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N
182	20240701	120726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16640	790	2	4.98	46195143270	2761446	66.20	16470	17210	16200	20600	11100	15850	16728.63	2.24	-220002	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2959	-23.57	2.56	12	15.53	-706.00	6499.00	25750	20240125	-35.38	7320	20231031	127.32	25750	-35.38	20240125	11510	44.57	20240118	25750	-35.38	20240125	7320	127.32	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N
183	20240701	110724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16720	870	2	5.49	43211863590	2582974	61.92	16470	17210	16200	20600	11100	15850	16729.52	2.24	-216706	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2973	-23.68	2.57	12	14.53	-706.00	6499.00	25750	20240125	-35.07	7320	20231031	128.42	25750	-35.07	20240125	11510	45.26	20240118	25750	-35.07	20240125	7320	128.42	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N
184	20240701	100723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16450	600	2	3.79	39456756670	2356403	56.49	16470	17210	16200	20600	11100	15850	16744.51	2.24	-207527	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2925	-23.30	2.53	12	13.25	-706.00	6499.00	25750	20240125	-36.12	7320	20231031	124.73	25750	-36.12	20240125	11510	42.92	20240118	25750	-36.12	20240125	7320	124.73	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N
185	20240701	090722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16590	740	2	4.67	9793858080	596331	14.30	16470	16630	16200	20600	11100	15850	16423.59	2.24	-111985	17576	16712	15636	14772	13696	17145	15205	89	4750	500	10140	10	1	17780753	2950	-23.50	2.55	12	3.35	-706.00	6499.00	25750	20240125	-35.57	7320	20231031	126.64	25750	-35.57	20240125	11510	44.14	20240118	25750	-35.57	20240125	7320	126.64	20231031	7.66	N	102120	500	88 억	397434	N	N	0	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History