KissMeData/084730/price/prices-20240701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12040	80	2	0.67	394649460	33164	57.54	11960	12050	11770	15540	8380	11960	11899.23	2.89	5274	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1338	9.80	0.75	12	0.30	1229.00	16081.00	19270	20240116	-37.52	11000	20230726	9.45	19270	-37.52	20240116	11770	2.29	20240731	19270	-37.52	20240116	11770	2.29	20240731	3.07	N	084730	500	55 억	321484	N	N	N	N
3	20240731	150719	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12020	60	2	0.50	373582710	31413	54.50	11960	12040	11770	15540	8380	11960	11892.61	2.89	4508	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1335	9.78	0.75	12	0.28	1229.00	16081.00	19270	20240116	-37.62	11000	20230726	9.27	19270	-37.62	20240116	11770	2.12	20240731	19270	-37.62	20240116	11770	2.12	20240731	3.07	N	084730	500	55 억	321484	N	N	N	N
4	20240731	140719	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11960	0	3	0.00	316304400	26621	46.18	11960	12040	11770	15540	8380	11960	11881.76	2.89	3050	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1329	9.73	0.74	12	0.24	1229.00	16081.00	19270	20240116	-37.93	11000	20230726	8.73	19270	-37.93	20240116	11770	1.61	20240731	19270	-37.93	20240116	11770	1.61	20240731	3.07	N	084730	500	55 억	321484	N	N	N	N
5	20240731	130717	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12030	70	2	0.59	280752910	23656	41.04	11960	12040	11770	15540	8380	11960	11868.15	2.89	3606	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1336	9.79	0.75	12	0.21	1229.00	16081.00	19270	20240116	-37.57	11000	20230726	9.36	19270	-37.57	20240116	11770	2.21	20240731	19270	-37.57	20240116	11770	2.21	20240731	3.07	N	084730	500	55 억	321484	N	N	N	N
6	20240731	120717	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11860	-100	5	-0.84	217871930	18362	31.86	11960	11960	11770	15540	8380	11960	11865.37	2.89	1426	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1318	9.65	0.74	12	0.17	1229.00	16081.00	19270	20240116	-38.45	11000	20230726	7.82	19270	-38.45	20240116	11770	0.76	20240731	19270	-38.45	20240116	11770	0.76	20240731	3.07	N	084730	500	55 억	321484	N	N	N	N
7	20240731	110719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	-90	5	-0.75	140063450	11783	20.44	11960	11960	11810	15540	8380	11960	11886.91	2.89	-218	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1319	9.66	0.74	12	0.11	1229.00	16081.00	19270	20240116	-38.40	11000	20230726	7.91	19270	-38.40	20240116	11790	0.68	20240730	19270	-38.40	20240116	11790	0.68	20240730	3.07	N	084730	500	55 억	321484	N	N	N	N
8	20240731	100716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-20	5	-0.17	105626590	8888	15.42	11960	11960	11810	15540	8380	11960	11884.18	2.89	910	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1326	9.72	0.74	12	0.08	1229.00	16081.00	19270	20240116	-38.04	11000	20230726	8.55	19270	-38.04	20240116	11790	1.27	20240730	19270	-38.04	20240116	11790	1.27	20240730	3.07	N	084730	500	55 억	321484	N	N	N	N
9	20240731	090713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-10	5	-0.08	11307800	946	1.64	11960	11960	11900	15540	8380	11960	11953.28	2.89	-377	12366	12162	11976	11772	11586	12070	11680	56	3580	500	8370	10	1	11109424	1328	9.72	0.74	12	0.01	1229.00	16081.00	19270	20240116	-37.99	11000	20230726	8.64	19270	-37.99	20240116	11790	1.36	20240730	19270	-37.99	20240116	11790	1.36	20240730	3.07	N	084730	500	55 억	321484	N	N	N	N
10	20240730	160659	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11960	-230	5	-1.89	681319740	57171	190.21	12180	12180	11790	15840	8540	12190	11917.14	2.91	-1671	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1329	9.73	0.74	12	0.51	1229.00	16081.00	19270	20240116	-37.93	11000	20230726	8.73	19270	-37.93	20240116	11790	1.44	20240730	19270	-37.93	20240116	11790	1.44	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
11	20240730	150711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11910	-280	5	-2.30	646983850	54292	180.63	12180	12180	11790	15840	8540	12190	11916.69	2.91	-1287	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1323	9.69	0.74	12	0.49	1229.00	16081.00	19270	20240116	-38.19	11000	20230726	8.27	19270	-38.19	20240116	11790	1.02	20240730	19270	-38.19	20240116	11790	1.02	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
12	20240730	140702	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11850	-340	5	-2.79	599224360	50279	167.28	12180	12180	11790	15840	8540	12190	11917.93	2.91	-1270	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1316	9.64	0.74	12	0.45	1229.00	16081.00	19270	20240116	-38.51	11000	20230726	7.73	19270	-38.51	20240116	11790	0.51	20240730	19270	-38.51	20240116	11790	0.51	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
13	20240730	130708	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11920	-270	5	-2.21	564163350	47325	157.45	12180	12180	11790	15840	8540	12190	11920.98	2.91	-1245	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1324	9.70	0.74	12	0.43	1229.00	16081.00	19270	20240116	-38.14	11000	20230726	8.36	19270	-38.14	20240116	11790	1.10	20240730	19270	-38.14	20240116	11790	1.10	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
14	20240730	120701	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11860	-330	5	-2.71	446410100	37374	124.34	12180	12180	11800	15840	8540	12190	11944.33	2.91	-1859	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1318	9.65	0.74	12	0.34	1229.00	16081.00	19270	20240116	-38.45	11000	20230726	7.82	19270	-38.45	20240116	11800	0.51	20240730	19270	-38.45	20240116	11800	0.51	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
15	20240730	110709	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11900	-290	5	-2.38	345444460	28859	96.01	12180	12180	11900	15840	8540	12190	11969.99	2.91	-2219	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1322	9.68	0.74	12	0.26	1229.00	16081.00	19270	20240116	-38.25	11000	20230726	8.18	19270	-38.25	20240116	11900	0.00	20240730	19270	-38.25	20240116	11900	0.00	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
16	20240730	100710	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11950	-240	5	-1.97	276676760	23088	76.81	12180	12180	11900	15840	8540	12190	11983.48	2.91	-2251	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1328	9.72	0.74	12	0.21	1229.00	16081.00	19270	20240116	-37.99	11000	20230726	8.64	19270	-37.99	20240116	11900	0.42	20240730	19270	-37.99	20240116	11900	0.42	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
17	20240730	090711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11990	-200	5	-1.64	54352580	4516	15.02	12180	12180	11990	15840	8540	12190	12035.18	2.91	-374	12443	12316	12213	12086	11983	12265	12035	56	3650	500	8530	10	1	11109424	1332	9.76	0.75	12	0.04	1229.00	16081.00	19270	20240116	-37.78	11000	20230726	9.00	19270	-37.78	20240116	11990	0.00	20240730	19270	-37.78	20240116	11990	0.00	20240730	3.12	N	084730	500	55 억	323156	N	N	N	N
18	20240729	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	0	3	0.00	364335450	29864	43.16	12200	12340	12110	15840	8540	12190	12199.83	2.97	-5236	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1354	9.92	0.76	12	0.27	1229.00	16081.00	19270	20240116	-36.74	11000	20230726	10.82	19270	-36.74	20240116	12050	1.16	20240726	19270	-36.74	20240116	12050	1.16	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
19	20240729	150706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	-10	5	-0.08	327363420	26820	38.76	12200	12340	12150	15840	8540	12190	12205.96	2.97	-5143	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1353	9.91	0.76	12	0.24	1229.00	16081.00	19270	20240116	-36.79	11000	20230726	10.73	19270	-36.79	20240116	12050	1.08	20240726	19270	-36.79	20240116	12050	1.08	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
20	20240729	140713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	-20	5	-0.16	259704110	21263	30.73	12200	12340	12160	15840	8540	12190	12213.92	2.97	-656	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1352	9.90	0.76	12	0.19	1229.00	16081.00	19270	20240116	-36.84	11000	20230726	10.64	19270	-36.84	20240116	12050	1.00	20240726	19270	-36.84	20240116	12050	1.00	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
21	20240729	130713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	0	3	0.00	224083600	18338	26.50	12200	12340	12170	15840	8540	12190	12219.66	2.97	-529	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1354	9.92	0.76	12	0.17	1229.00	16081.00	19270	20240116	-36.74	11000	20230726	10.82	19270	-36.74	20240116	12050	1.16	20240726	19270	-36.74	20240116	12050	1.16	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
22	20240729	120706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	10	2	0.08	168595300	13791	19.93	12200	12340	12170	15840	8540	12190	12225.07	2.97	-311	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1355	9.93	0.76	12	0.12	1229.00	16081.00	19270	20240116	-36.69	11000	20230726	10.91	19270	-36.69	20240116	12050	1.24	20240726	19270	-36.69	20240116	12050	1.24	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
23	20240729	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	40	2	0.33	146588910	11986	17.32	12200	12340	12170	15840	8540	12190	12230.08	2.97	357	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1359	9.95	0.76	12	0.11	1229.00	16081.00	19270	20240116	-36.53	11000	20230726	11.18	19270	-36.53	20240116	12050	1.49	20240726	19270	-36.53	20240116	12050	1.49	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
24	20240729	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	50	2	0.41	92653720	7565	10.93	12200	12340	12200	15840	8540	12190	12247.84	2.97	462	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1360	9.96	0.76	12	0.07	1229.00	16081.00	19270	20240116	-36.48	11000	20230726	11.27	19270	-36.48	20240116	12050	1.58	20240726	19270	-36.48	20240116	12050	1.58	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
25	20240729	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	10	2	0.08	14195820	1163	1.68	12200	12270	12200	15840	8540	12190	12206.49	2.97	-334	12816	12502	12276	11962	11736	12390	11850	56	3650	500	8530	10	1	11109424	1355	9.93	0.76	12	0.01	1229.00	16081.00	19270	20240116	-36.69	11000	20230726	10.91	19270	-36.69	20240116	12050	1.24	20240726	19270	-36.69	20240116	12050	1.24	20240726	3.09	N	084730	500	55 억	330411	N	N	N	N
26	20240726	160650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-210	5	-1.69	844995060	69160	100.09	12360	12590	12050	16120	8680	12400	12218.02	3.02	-6035	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1354	9.92	0.76	12	0.62	1229.00	16081.00	19270	20240116	-36.74	11000	20230726	10.82	19270	-36.74	20240116	12050	1.16	20240726	19270	-36.74	20240116	11000	10.82	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
27	20240726	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-200	5	-1.61	795339340	65080	94.19	12360	12590	12050	16120	8680	12400	12220.93	3.02	-4857	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1355	9.93	0.76	12	0.59	1229.00	16081.00	19270	20240116	-36.69	11000	20230726	10.91	19270	-36.69	20240116	12050	1.24	20240726	19270	-36.69	20240116	11000	10.91	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
28	20240726	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	-160	5	-1.29	718675660	58787	85.08	12360	12590	12050	16120	8680	12400	12225.06	3.02	-4327	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1360	9.96	0.76	12	0.53	1229.00	16081.00	19270	20240116	-36.48	11000	20230726	11.27	19270	-36.48	20240116	12050	1.58	20240726	19270	-36.48	20240116	11000	11.27	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
29	20240726	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-330	5	-2.66	644904270	52712	76.29	12360	12590	12050	16120	8680	12400	12234.47	3.02	-4627	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1341	9.82	0.75	12	0.47	1229.00	16081.00	19270	20240116	-37.36	11000	20230726	9.73	19270	-37.36	20240116	12050	0.17	20240726	19270	-37.36	20240116	11000	9.73	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
30	20240726	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-210	5	-1.69	526015630	42882	62.06	12360	12590	12100	16120	8680	12400	12266.57	3.02	-6809	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1354	9.92	0.76	12	0.39	1229.00	16081.00	19270	20240116	-36.74	11000	20230726	10.82	19270	-36.74	20240116	12100	0.74	20240726	19270	-36.74	20240116	11000	10.82	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
31	20240726	110700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12270	-130	5	-1.05	288607090	23408	33.88	12360	12590	12260	16120	8680	12400	12329.41	3.02	-7062	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1363	9.98	0.76	12	0.21	1229.00	16081.00	19270	20240116	-36.33	11000	20230726	11.55	19270	-36.33	20240116	12260	0.08	20240726	19270	-36.33	20240116	11000	11.55	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
32	20240726	100658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	-80	5	-0.65	198305740	16057	23.24	12360	12590	12270	16120	8680	12400	12350.10	3.02	-6331	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1369	10.02	0.77	12	0.14	1229.00	16081.00	19270	20240116	-36.07	11000	20230726	12.00	19270	-36.07	20240116	12270	0.41	20240726	19270	-36.07	20240116	11000	12.00	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
33	20240726	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	-40	5	-0.32	21534960	1721	2.49	12360	12590	12360	16120	8680	12400	12513.38	3.02	-1093	12946	12672	12516	12242	12086	12595	12165	56	3720	500	8680	10	1	11109424	1373	10.06	0.77	12	0.02	1229.00	16081.00	19270	20240116	-35.86	11000	20230726	12.36	19270	-35.86	20240116	12360	0.00	20240726	19270	-35.86	20240116	11000	12.36	20230726	3.08	N	084730	500	55 억	335770	N	N	N	N
34	20240725	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	-520	5	-4.02	847307770	67648	183.16	12790	12790	12360	16790	9050	12920	12525.95	3.10	-8631	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1378	10.09	0.77	12	0.61	1229.00	16081.00	19270	20240116	-35.65	11000	20230726	12.73	19270	-35.65	20240116	12360	0.32	20240725	19270	-35.65	20240116	11000	12.73	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
35	20240725	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-440	5	-3.41	693252760	55235	149.55	12790	12790	12390	16790	9050	12920	12550.97	3.10	-7661	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1386	10.15	0.78	12	0.50	1229.00	16081.00	19270	20240116	-35.24	11000	20230726	13.45	19270	-35.24	20240116	12390	0.73	20240725	19270	-35.24	20240116	11000	13.45	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
36	20240725	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-420	5	-3.25	631097530	50256	136.07	12790	12790	12390	16790	9050	12920	12557.66	3.10	-6575	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1389	10.17	0.78	12	0.45	1229.00	16081.00	19270	20240116	-35.13	11000	20230726	13.64	19270	-35.13	20240116	12390	0.89	20240725	19270	-35.13	20240116	11000	13.64	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
37	20240725	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	-460	5	-3.56	588823180	46868	126.90	12790	12790	12390	16790	9050	12920	12563.44	3.10	-6706	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1384	10.14	0.77	12	0.42	1229.00	16081.00	19270	20240116	-35.34	11000	20230726	13.27	19270	-35.34	20240116	12390	0.56	20240725	19270	-35.34	20240116	11000	13.27	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
38	20240725	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-440	5	-3.41	558727520	44449	120.35	12790	12790	12390	16790	9050	12920	12570.08	3.10	-6548	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1386	10.15	0.78	12	0.40	1229.00	16081.00	19270	20240116	-35.24	11000	20230726	13.45	19270	-35.24	20240116	12390	0.73	20240725	19270	-35.24	20240116	11000	13.45	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
39	20240725	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	-460	5	-3.56	529882470	42137	114.09	12790	12790	12390	16790	9050	12920	12575.23	3.10	-6234	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1384	10.14	0.77	12	0.38	1229.00	16081.00	19270	20240116	-35.34	11000	20230726	13.27	19270	-35.34	20240116	12390	0.56	20240725	19270	-35.34	20240116	11000	13.27	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
40	20240725	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-340	5	-2.63	421973590	33468	90.62	12790	12790	12390	16790	9050	12920	12608.27	3.10	-6052	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1398	10.24	0.78	12	0.30	1229.00	16081.00	19270	20240116	-34.72	11000	20230726	14.36	19270	-34.72	20240116	12390	1.53	20240725	19270	-34.72	20240116	11000	14.36	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
41	20240725	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	-160	5	-1.24	28892260	2261	6.12	12790	12790	12750	16790	9050	12920	12778.53	3.10	81	13373	13146	12953	12726	12533	13260	12840	56	3870	500	9040	10	1	11109424	1418	10.38	0.79	12	0.02	1229.00	16081.00	19270	20240116	-33.78	11000	20230726	16.00	19270	-33.78	20240116	12730	0.24	20240625	19270	-33.78	20240116	11000	16.00	20230726	3.08	N	084730	500	55 억	344377	N	N	N	N
42	20240724	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	20	2	0.16	476720030	36782	83.67	12900	13180	12760	16770	9030	12900	12960.75	3.10	33	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1435	10.51	0.80	12	0.33	1229.00	16081.00	19270	20240116	-32.95	11000	20230726	17.45	19270	-32.95	20240116	12730	1.49	20240625	19270	-32.95	20240116	11000	17.45	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
43	20240724	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	40	2	0.31	448095220	34565	78.62	12900	13180	12760	16770	9030	12900	12963.84	3.10	305	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1438	10.53	0.80	12	0.31	1229.00	16081.00	19270	20240116	-32.85	11000	20230726	17.64	19270	-32.85	20240116	12730	1.65	20240625	19270	-32.85	20240116	11000	17.64	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
44	20240724	140655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	60	2	0.47	382369610	29486	67.07	12900	13180	12760	16770	9030	12900	12967.84	3.10	-84	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1440	10.55	0.81	12	0.27	1229.00	16081.00	19270	20240116	-32.75	11000	20230726	17.82	19270	-32.75	20240116	12730	1.81	20240625	19270	-32.75	20240116	11000	17.82	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
45	20240724	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	90	2	0.70	322786210	24884	56.60	12900	13180	12760	16770	9030	12900	12971.64	3.10	-321	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1443	10.57	0.81	12	0.22	1229.00	16081.00	19270	20240116	-32.59	11000	20230726	18.09	19270	-32.59	20240116	12730	2.04	20240625	19270	-32.59	20240116	11000	18.09	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
46	20240724	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	140	2	1.09	285869260	22045	50.15	12900	13180	12760	16770	9030	12900	12967.53	3.10	-312	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1449	10.61	0.81	12	0.20	1229.00	16081.00	19270	20240116	-32.33	11000	20230726	18.55	19270	-32.33	20240116	12730	2.44	20240625	19270	-32.33	20240116	11000	18.55	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
47	20240724	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	70	2	0.54	203257840	15716	35.75	12900	13090	12760	16770	9030	12900	12933.18	3.10	772	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1441	10.55	0.81	12	0.14	1229.00	16081.00	19270	20240116	-32.69	11000	20230726	17.91	19270	-32.69	20240116	12730	1.89	20240625	19270	-32.69	20240116	11000	17.91	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
48	20240724	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	100	2	0.78	118250090	9181	20.88	12900	13090	12760	16770	9030	12900	12879.87	3.10	1821	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1444	10.58	0.81	12	0.08	1229.00	16081.00	19270	20240116	-32.54	11000	20230726	18.18	19270	-32.54	20240116	12730	2.12	20240625	19270	-32.54	20240116	11000	18.18	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
49	20240724	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-90	5	-0.70	38889360	3036	6.91	12900	12900	12760	16770	9030	12900	12809.41	3.10	-320	13426	13162	13026	12762	12626	13095	12695	56	3870	500	9030	10	1	11109424	1423	10.42	0.80	12	0.03	1229.00	16081.00	19270	20240116	-33.52	11000	20230726	16.45	19270	-33.52	20240116	12730	0.63	20240625	19270	-33.52	20240116	11000	16.45	20230726	3.16	N	084730	500	55 억	344369	N	N	N	N
50	20240723	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	0	3	0.00	572576370	43899	77.76	12930	13290	12890	16770	9030	12900	13043.24	3.09	596	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1433	10.50	0.80	12	0.40	1229.00	16081.00	19270	20240116	-33.06	11000	20230726	17.27	19270	-33.06	20240116	12730	1.34	20240625	19270	-33.06	20240116	11000	17.27	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
51	20240723	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	20	2	0.16	523327010	40082	71.00	12930	13290	12910	16770	9030	12900	13056.41	3.09	-113	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1435	10.51	0.80	12	0.36	1229.00	16081.00	19270	20240116	-32.95	11000	20230726	17.45	19270	-32.95	20240116	12730	1.49	20240625	19270	-32.95	20240116	11000	17.45	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
52	20240723	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	50	2	0.39	416773170	31867	56.45	12930	13290	12930	16770	9030	12900	13078.52	3.09	-1994	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1439	10.54	0.81	12	0.29	1229.00	16081.00	19270	20240116	-32.80	11000	20230726	17.73	19270	-32.80	20240116	12730	1.73	20240625	19270	-32.80	20240116	11000	17.73	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
53	20240723	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	130	2	1.01	370196420	28288	50.11	12930	13290	12930	16770	9030	12900	13086.69	3.09	-2001	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1448	10.60	0.81	12	0.25	1229.00	16081.00	19270	20240116	-32.38	11000	20230726	18.45	19270	-32.38	20240116	12730	2.36	20240625	19270	-32.38	20240116	11000	18.45	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
54	20240723	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	140	2	1.09	325271890	24834	43.99	12930	13290	12930	16770	9030	12900	13097.85	3.09	44	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1449	10.61	0.81	12	0.22	1229.00	16081.00	19270	20240116	-32.33	11000	20230726	18.55	19270	-32.33	20240116	12730	2.44	20240625	19270	-32.33	20240116	11000	18.55	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
55	20240723	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	150	2	1.16	273467780	20870	36.97	12930	13290	12930	16770	9030	12900	13103.39	3.09	460	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1450	10.62	0.81	12	0.19	1229.00	16081.00	19270	20240116	-32.28	11000	20230726	18.64	19270	-32.28	20240116	12730	2.51	20240625	19270	-32.28	20240116	11000	18.64	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
56	20240723	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13170	270	2	2.09	144026530	10986	19.46	12930	13290	12930	16770	9030	12900	13110.01	3.09	1346	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1463	10.72	0.82	12	0.10	1229.00	16081.00	19270	20240116	-31.66	11000	20230726	19.73	19270	-31.66	20240116	12730	3.46	20240625	19270	-31.66	20240116	11000	19.73	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
57	20240723	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	200	2	1.55	12660290	966	1.71	12930	13290	12930	16770	9030	12900	13105.89	3.09	-78	13526	13212	13046	12732	12566	13130	12650	56	3870	500	9030	10	1	11109424	1455	10.66	0.81	12	0.01	1229.00	16081.00	19270	20240116	-32.02	11000	20230726	19.09	19270	-32.02	20240116	12730	2.91	20240625	19270	-32.02	20240116	11000	19.09	20230726	3.14	N	084730	500	55 억	343765	N	N	N	N
58	20240722	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	-480	5	-3.59	729197020	56051	187.88	13320	13360	12880	17390	9370	13380	13009.91	3.13	-3646	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1433	10.50	0.80	12	0.50	1229.00	16081.00	19270	20240116	-33.06	11000	20230726	17.27	19270	-33.06	20240116	12730	1.34	20240625	19270	-33.06	20240116	11000	17.27	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
59	20240722	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-420	5	-3.14	684771900	52610	176.34	13320	13360	12880	17390	9370	13380	13015.99	3.13	-3746	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1440	10.55	0.81	12	0.47	1229.00	16081.00	19270	20240116	-32.75	11000	20230726	17.82	19270	-32.75	20240116	12730	1.81	20240625	19270	-32.75	20240116	11000	17.82	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
60	20240722	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-370	5	-2.77	543000950	41653	139.62	13320	13360	12880	17390	9370	13380	13036.28	3.13	-4057	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1445	10.59	0.81	12	0.37	1229.00	16081.00	19270	20240116	-32.49	11000	20230726	18.27	19270	-32.49	20240116	12730	2.20	20240625	19270	-32.49	20240116	11000	18.27	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
61	20240722	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	-340	5	-2.54	486208640	37282	124.96	13320	13360	12880	17390	9370	13380	13041.36	3.13	-4574	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1449	10.61	0.81	12	0.34	1229.00	16081.00	19270	20240116	-32.33	11000	20230726	18.55	19270	-32.33	20240116	12730	2.44	20240625	19270	-32.33	20240116	11000	18.55	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
62	20240722	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-370	5	-2.77	439389130	33681	112.89	13320	13360	12880	17390	9370	13380	13045.59	3.13	-3642	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1445	10.59	0.81	12	0.30	1229.00	16081.00	19270	20240116	-32.49	11000	20230726	18.27	19270	-32.49	20240116	12730	2.20	20240625	19270	-32.49	20240116	11000	18.27	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
63	20240722	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	-440	5	-3.29	374704200	28688	96.16	13320	13360	12880	17390	9370	13380	13061.33	3.13	-4577	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1438	10.53	0.80	12	0.26	1229.00	16081.00	19270	20240116	-32.85	11000	20230726	17.64	19270	-32.85	20240116	12730	1.65	20240625	19270	-32.85	20240116	11000	17.64	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
64	20240722	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-290	5	-2.17	180789180	13720	45.99	13320	13360	13030	17390	9370	13380	13177.02	3.13	-4891	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1454	10.65	0.81	12	0.12	1229.00	16081.00	19270	20240116	-32.07	11000	20230726	19.00	19270	-32.07	20240116	12730	2.83	20240625	19270	-32.07	20240116	11000	19.00	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
65	20240722	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-150	5	-1.12	25594750	1928	6.46	13320	13320	13200	17390	9370	13380	13275.18	3.13	-645	13806	13592	13396	13182	12986	13495	13085	56	4010	500	9360	10	1	11109424	1470	10.76	0.82	12	0.02	1229.00	16081.00	19270	20240116	-31.34	11000	20230726	20.27	19270	-31.34	20240116	12730	3.93	20240625	19270	-31.34	20240116	11000	20.27	20230726	3.24	N	084730	500	55 억	347401	N	N	N	N
66	20240719	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-150	5	-1.11	396181830	29661	47.62	13610	13610	13200	17580	9480	13530	13356.96	3.18	-6646	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1486	10.89	0.83	12	0.27	1229.00	16081.00	19270	20240116	-30.57	11000	20230726	21.64	19270	-30.57	20240116	12730	5.11	20240625	19270	-30.57	20240116	11000	21.64	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
67	20240719	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-150	5	-1.11	370970560	27771	44.58	13610	13610	13200	17580	9480	13530	13358.19	3.18	-6245	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1486	10.89	0.83	12	0.25	1229.00	16081.00	19270	20240116	-30.57	11000	20230726	21.64	19270	-30.57	20240116	12730	5.11	20240625	19270	-30.57	20240116	11000	21.64	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
68	20240719	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-290	5	-2.14	339547540	25410	40.79	13610	13610	13200	17580	9480	13530	13362.74	3.18	-5884	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1471	10.77	0.82	12	0.23	1229.00	16081.00	19270	20240116	-31.29	11000	20230726	20.36	19270	-31.29	20240116	12730	4.01	20240625	19270	-31.29	20240116	11000	20.36	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
69	20240719	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-220	5	-1.63	240219590	17917	28.76	13610	13610	13290	17580	9480	13530	13407.34	3.18	-5963	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1479	10.83	0.83	12	0.16	1229.00	16081.00	19270	20240116	-30.93	11000	20230726	21.00	19270	-30.93	20240116	12730	4.56	20240625	19270	-30.93	20240116	11000	21.00	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
70	20240719	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-150	5	-1.11	222615290	16595	26.64	13610	13610	13300	17580	9480	13530	13414.59	3.18	-5690	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1486	10.89	0.83	12	0.15	1229.00	16081.00	19270	20240116	-30.57	11000	20230726	21.64	19270	-30.57	20240116	12730	5.11	20240625	19270	-30.57	20240116	11000	21.64	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
71	20240719	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-220	5	-1.63	192983550	14380	23.09	13610	13610	13300	17580	9480	13530	13420.26	3.18	-4933	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1479	10.83	0.83	12	0.13	1229.00	16081.00	19270	20240116	-30.93	11000	20230726	21.00	19270	-30.93	20240116	12730	4.56	20240625	19270	-30.93	20240116	11000	21.00	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
72	20240719	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	-60	5	-0.44	94568860	7047	11.31	13610	13610	13300	17580	9480	13530	13419.70	3.18	-2605	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1496	10.96	0.84	12	0.06	1229.00	16081.00	19270	20240116	-30.10	11000	20230726	22.45	19270	-30.10	20240116	12730	5.81	20240625	19270	-30.10	20240116	11000	22.45	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
73	20240719	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	-50	5	-0.37	11017430	813	1.31	13610	13610	13480	17580	9480	13530	13551.63	3.18	-520	14043	13786	13343	13086	12643	13915	13215	56	4050	500	9470	10	1	11109424	1498	10.97	0.84	12	0.01	1229.00	16081.00	19270	20240116	-30.05	11000	20230726	22.55	19270	-30.05	20240116	12730	5.89	20240625	19270	-30.05	20240116	11000	22.55	20230726	3.25	N	084730	500	55 억	353458	N	N	N	N
74	20240718	160627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	290	2	2.19	832576290	62282	55.99	13120	13600	12900	17210	9270	13240	13367.27	3.21	4754	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1503	11.01	0.84	12	0.56	1229.00	16081.00	19270	20240116	-29.79	11000	20230726	23.00	19270	-29.79	20240116	12730	6.28	20240625	19270	-29.79	20240116	11000	23.00	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
75	20240718	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	290	2	2.19	792102200	59289	53.30	13120	13600	12900	17210	9270	13240	13360.02	3.21	4625	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1503	11.01	0.84	12	0.53	1229.00	16081.00	19270	20240116	-29.79	11000	20230726	23.00	19270	-29.79	20240116	12730	6.28	20240625	19270	-29.79	20240116	11000	23.00	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
76	20240718	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	230	2	1.74	661698750	49650	44.63	13120	13600	12900	17210	9270	13240	13327.27	3.21	1901	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1496	10.96	0.84	12	0.45	1229.00	16081.00	19270	20240116	-30.10	11000	20230726	22.45	19270	-30.10	20240116	12730	5.81	20240625	19270	-30.10	20240116	11000	22.45	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
77	20240718	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	310	2	2.34	602705440	45287	40.71	13120	13600	12900	17210	9270	13240	13308.58	3.21	2125	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1505	11.03	0.84	12	0.41	1229.00	16081.00	19270	20240116	-29.68	11000	20230726	23.18	19270	-29.68	20240116	12730	6.44	20240625	19270	-29.68	20240116	11000	23.18	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
78	20240718	120633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	300	2	2.27	499929490	37695	33.88	13120	13600	12900	17210	9270	13240	13262.49	3.21	-260	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1504	11.02	0.84	12	0.34	1229.00	16081.00	19270	20240116	-29.74	11000	20230726	23.09	19270	-29.74	20240116	12730	6.36	20240625	19270	-29.74	20240116	11000	23.09	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
79	20240718	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	170	2	1.28	384617750	29154	26.21	13120	13570	12900	17210	9270	13240	13192.62	3.21	-1161	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1490	10.91	0.83	12	0.26	1229.00	16081.00	19270	20240116	-30.41	11000	20230726	21.91	19270	-30.41	20240116	12730	5.34	20240625	19270	-30.41	20240116	11000	21.91	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
80	20240718	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	-90	5	-0.68	213182040	16339	14.69	13120	13180	12900	17210	9270	13240	13047.43	3.21	-3009	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1461	10.70	0.82	12	0.15	1229.00	16081.00	19270	20240116	-31.76	11000	20230726	19.55	19270	-31.76	20240116	12730	3.30	20240625	19270	-31.76	20240116	11000	19.55	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
81	20240718	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-210	5	-1.59	76340220	5863	5.27	13120	13120	12900	17210	9270	13240	13020.68	3.21	-3572	14046	13642	13436	13032	12826	13540	12930	56	3970	500	9260	10	1	11109424	1448	10.60	0.81	12	0.05	1229.00	16081.00	19270	20240116	-32.38	11000	20230726	18.45	19270	-32.38	20240116	12730	2.36	20240625	19270	-32.38	20240116	11000	18.45	20230726	3.34	N	084730	500	55 억	356693	N	N	N	N
82	20240717	160704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-690	5	-4.95	1447502370	107086	96.26	13730	13840	13230	18100	9760	13930	13518.98	3.36	-15696	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1471	10.77	0.82	12	0.96	1229.00	16081.00	19270	20240116	-31.29	11000	20230726	20.36	19270	-31.29	20240116	12730	4.01	20240625	19270	-31.29	20240116	11000	20.36	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
83	20240717	150707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-630	5	-4.52	1308172200	96575	86.81	13730	13840	13290	18100	9760	13930	13545.65	3.36	-15112	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1478	10.82	0.83	12	0.87	1229.00	16081.00	19270	20240116	-30.98	11000	20230726	20.91	19270	-30.98	20240116	12730	4.48	20240625	19270	-30.98	20240116	11000	20.91	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
84	20240717	140704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	-450	5	-3.23	984498740	72389	65.07	13730	13840	13480	18100	9760	13930	13600.11	3.36	-9866	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1498	10.97	0.84	12	0.65	1229.00	16081.00	19270	20240116	-30.05	11000	20230726	22.55	19270	-30.05	20240116	12730	5.89	20240625	19270	-30.05	20240116	11000	22.55	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
85	20240717	130703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	-370	5	-2.66	861084880	63254	56.86	13730	13840	13480	18100	9760	13930	13613.12	3.36	-7305	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1506	11.03	0.84	12	0.57	1229.00	16081.00	19270	20240116	-29.63	11000	20230726	23.27	19270	-29.63	20240116	12730	6.52	20240625	19270	-29.63	20240116	11000	23.27	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
86	20240717	120704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	-340	5	-2.44	808843780	59406	53.40	13730	13840	13480	18100	9760	13930	13615.51	3.36	-6584	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1510	11.06	0.85	12	0.53	1229.00	16081.00	19270	20240116	-29.48	11000	20230726	23.55	19270	-29.48	20240116	12730	6.76	20240625	19270	-29.48	20240116	11000	23.55	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
87	20240717	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-360	5	-2.58	653442560	47909	43.07	13730	13840	13500	18100	9760	13930	13639.23	3.36	-5354	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1508	11.04	0.84	12	0.43	1229.00	16081.00	19270	20240116	-29.58	11000	20230726	23.36	19270	-29.58	20240116	12730	6.60	20240625	19270	-29.58	20240116	11000	23.36	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
88	20240717	100704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	-250	5	-1.79	277980970	20276	18.23	13730	13840	13650	18100	9760	13930	13709.83	3.36	-2784	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1520	11.13	0.85	12	0.18	1229.00	16081.00	19270	20240116	-29.01	11000	20230726	24.36	19270	-29.01	20240116	12730	7.46	20240625	19270	-29.01	20240116	11000	24.36	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
89	20240717	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-160	5	-1.15	91565720	6666	5.99	13730	13840	13700	18100	9760	13930	13736.17	3.36	1531	14410	14170	13840	13600	13270	14005	13435	56	4170	500	9750	10	1	11109424	1530	11.20	0.86	12	0.06	1229.00	16081.00	19270	20240116	-28.54	11000	20230726	25.18	19270	-28.54	20240116	12730	8.17	20240625	19270	-28.54	20240116	11000	25.18	20230726	3.44	N	084730	500	55 억	372776	N	N	N	N
90	20240716	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-80	5	-0.57	1530540220	111139	150.21	14000	14080	13510	18210	9810	14010	13771.32	3.33	2866	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1548	11.33	0.87	12	1.00	1229.00	16081.00	19270	20240116	-27.71	10630	20230710	31.04	19270	-27.71	20240116	12730	9.43	20240625	19270	-27.71	20240116	11000	26.64	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
91	20240716	150712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-80	5	-0.57	1439962540	104626	141.40	14000	14080	13510	18210	9810	14010	13762.90	3.33	5069	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1548	11.33	0.87	12	0.94	1229.00	16081.00	19270	20240116	-27.71	10630	20230710	31.04	19270	-27.71	20240116	12730	9.43	20240625	19270	-27.71	20240116	11000	26.64	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
92	20240716	140710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-270	5	-1.93	1124793860	82007	110.83	14000	14000	13510	18210	9810	14010	13715.75	3.33	3650	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1526	11.18	0.85	12	0.74	1229.00	16081.00	19270	20240116	-28.70	10630	20230710	29.26	19270	-28.70	20240116	12730	7.93	20240625	19270	-28.70	20240116	11000	24.91	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
93	20240716	130710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-310	5	-2.21	956753940	69778	94.31	14000	14000	13510	18210	9810	14010	13711.30	3.33	-583	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1522	11.15	0.85	12	0.63	1229.00	16081.00	19270	20240116	-28.91	10630	20230710	28.88	19270	-28.91	20240116	12730	7.62	20240625	19270	-28.91	20240116	11000	24.55	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
94	20240716	120708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-270	5	-1.93	913337650	66609	90.02	14000	14000	13510	18210	9810	14010	13711.83	3.33	-503	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1526	11.18	0.85	12	0.60	1229.00	16081.00	19270	20240116	-28.70	10630	20230710	29.26	19270	-28.70	20240116	12730	7.93	20240625	19270	-28.70	20240116	11000	24.91	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
95	20240716	110708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-400	5	-2.86	858973700	62636	84.65	14000	14000	13510	18210	9810	14010	13713.63	3.33	-898	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1512	11.07	0.85	12	0.56	1229.00	16081.00	19270	20240116	-29.37	10630	20230710	28.03	19270	-29.37	20240116	12730	6.91	20240625	19270	-29.37	20240116	11000	23.73	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
96	20240716	100710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	-420	5	-3.00	614409770	44613	60.30	14000	14000	13580	18210	9810	14010	13771.87	3.33	-4569	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1510	11.06	0.85	12	0.40	1229.00	16081.00	19270	20240116	-29.48	10630	20230710	27.85	19270	-29.48	20240116	12730	6.76	20240625	19270	-29.48	20240116	11000	23.55	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
97	20240716	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	-120	5	-0.86	208428000	15020	20.30	14000	14000	13800	18210	9810	14010	13876.50	3.33	5230	14403	14206	14083	13886	13763	14145	13825	56	4200	500	9800	10	1	11109424	1543	11.30	0.86	12	0.14	1229.00	16081.00	19270	20240116	-27.92	10630	20230710	30.67	19270	-27.92	20240116	12730	9.11	20240625	19270	-27.92	20240116	11000	26.27	20230726	3.54	N	084730	500	55 억	369951	N	N	N	N
98	20240715	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-250	5	-1.75	1031190640	73206	70.21	14280	14280	13960	18530	9990	14260	14086.16	3.26	8070	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1556	11.40	0.87	12	0.66	1229.00	16081.00	19270	20240116	-27.30	10630	20230710	31.80	19270	-27.30	20240116	12730	10.05	20240625	19270	-27.30	20240116	11000	27.36	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
99	20240715	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-230	5	-1.61	935518020	66376	63.66	14280	14280	13960	18530	9990	14260	14094.19	3.26	6972	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1559	11.42	0.87	12	0.60	1229.00	16081.00	19270	20240116	-27.19	10630	20230710	31.98	19270	-27.19	20240116	12730	10.21	20240625	19270	-27.19	20240116	11000	27.55	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
100	20240715	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	-240	5	-1.68	832829570	59058	56.64	14280	14280	13960	18530	9990	14260	14101.86	3.26	5569	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1558	11.41	0.87	12	0.53	1229.00	16081.00	19270	20240116	-27.24	10630	20230710	31.89	19270	-27.24	20240116	12730	10.13	20240625	19270	-27.24	20240116	11000	27.45	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
101	20240715	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	-180	5	-1.26	653040780	46245	44.35	14280	14280	14010	18530	9990	14260	14121.29	3.26	4742	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1564	11.46	0.88	12	0.42	1229.00	16081.00	19270	20240116	-26.93	10630	20230710	32.46	19270	-26.93	20240116	12730	10.60	20240625	19270	-26.93	20240116	11000	28.00	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
102	20240715	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-160	5	-1.12	603023060	42695	40.95	14280	14280	14010	18530	9990	14260	14123.94	3.26	4647	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1566	11.47	0.88	12	0.38	1229.00	16081.00	19270	20240116	-26.83	10630	20230710	32.64	19270	-26.83	20240116	12730	10.76	20240625	19270	-26.83	20240116	11000	28.18	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
103	20240715	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-150	5	-1.05	357194800	25242	24.21	14280	14280	14100	18530	9990	14260	14150.76	3.26	-1271	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1568	11.48	0.88	12	0.23	1229.00	16081.00	19270	20240116	-26.78	10630	20230710	32.74	19270	-26.78	20240116	12730	10.84	20240625	19270	-26.78	20240116	11000	28.27	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
104	20240715	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	-110	5	-0.77	264977190	18720	17.95	14280	14280	14100	18530	9990	14260	14154.70	3.26	-1805	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1572	11.51	0.88	12	0.17	1229.00	16081.00	19270	20240116	-26.57	10630	20230710	33.11	19270	-26.57	20240116	12730	11.15	20240625	19270	-26.57	20240116	11000	28.64	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
105	20240715	090702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-60	5	-0.42	87129120	6136	5.89	14280	14280	14140	18530	9990	14260	14199.55	3.26	-2905	14646	14452	14286	14092	13926	14370	14010	56	4270	500	9980	10	1	11109424	1578	11.55	0.88	12	0.06	1229.00	16081.00	19270	20240116	-26.31	10630	20230710	33.58	19270	-26.31	20240116	12730	11.55	20240625	19270	-26.31	20240116	11000	29.09	20230726	3.52	N	084730	500	55 억	361891	N	N	N	N
106	20240712	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-250	5	-1.72	1469544730	103228	40.95	14300	14480	14120	18860	10160	14510	14235.89	3.22	3689	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1584	11.60	0.89	12	0.93	1229.00	16081.00	19270	20240116	-26.00	10630	20230710	34.15	19270	-26.00	20240116	12730	12.02	20240625	19270	-26.00	20240116	11000	29.64	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
107	20240712	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	-290	5	-2.00	1401756180	98465	39.06	14300	14480	14120	18860	10160	14510	14236.07	3.22	3632	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1580	11.57	0.88	12	0.89	1229.00	16081.00	19270	20240116	-26.21	10630	20230710	33.77	19270	-26.21	20240116	12730	11.70	20240625	19270	-26.21	20240116	11000	29.27	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
108	20240712	140703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	-300	5	-2.07	1266198820	88945	35.28	14300	14480	14120	18860	10160	14510	14235.73	3.22	3554	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1579	11.56	0.88	12	0.80	1229.00	16081.00	19270	20240116	-26.26	10630	20230710	33.68	19270	-26.26	20240116	12730	11.63	20240625	19270	-26.26	20240116	11000	29.18	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
109	20240712	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	-320	5	-2.21	1165241030	81835	32.46	14300	14480	14120	18860	10160	14510	14238.89	3.22	2548	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1576	11.55	0.88	12	0.74	1229.00	16081.00	19270	20240116	-26.36	10630	20230710	33.49	19270	-26.36	20240116	12730	11.47	20240625	19270	-26.36	20240116	11000	29.00	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
110	20240712	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-200	5	-1.38	1037714600	72872	28.91	14300	14480	14120	18860	10160	14510	14240.22	3.22	6529	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1590	11.64	0.89	12	0.66	1229.00	16081.00	19270	20240116	-25.74	10630	20230710	34.62	19270	-25.74	20240116	12730	12.41	20240625	19270	-25.74	20240116	11000	30.09	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
111	20240712	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	-280	5	-1.93	876619880	61597	24.43	14300	14480	14120	18860	10160	14510	14231.51	3.22	7191	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1581	11.58	0.88	12	0.55	1229.00	16081.00	19270	20240116	-26.15	10630	20230710	33.87	19270	-26.15	20240116	12730	11.78	20240625	19270	-26.15	20240116	11000	29.36	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
112	20240712	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	-330	5	-2.27	638430790	44831	17.78	14300	14480	14120	18860	10160	14510	14240.80	3.22	1465	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1575	11.54	0.88	12	0.40	1229.00	16081.00	19270	20240116	-26.41	10630	20230710	33.40	19270	-26.41	20240116	12730	11.39	20240625	19270	-26.41	20240116	11000	28.91	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
113	20240712	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	-260	5	-1.79	192445330	13478	5.35	14300	14400	14220	18860	10160	14510	14278.38	3.22	262	15096	14802	14656	14362	14216	14730	14290	56	4350	500	10150	10	1	11109424	1583	11.59	0.89	12	0.12	1229.00	16081.00	19270	20240116	-26.05	10630	20230710	34.05	19270	-26.05	20240116	12730	11.94	20240625	19270	-26.05	20240116	11000	29.55	20230726	3.43	N	084730	500	55 억	358272	N	N	N	N
114	20240711	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	170	2	1.19	3687357150	249764	150.91	14820	14950	14510	18640	10040	14340	14764.03	3.30	-5591	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1612	11.81	0.90	12	2.25	1229.00	16081.00	19270	20240116	-24.70	10630	20230710	36.50	19270	-24.70	20240116	12730	13.98	20240625	19270	-24.70	20240116	11000	31.91	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
115	20240711	150659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	270	2	1.88	3558891230	240932	145.57	14820	14950	14540	18640	10040	14340	14771.35	3.30	-6529	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1623	11.89	0.91	12	2.17	1229.00	16081.00	19270	20240116	-24.18	10630	20230710	37.44	19270	-24.18	20240116	12730	14.77	20240625	19270	-24.18	20240116	11000	32.82	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
116	20240711	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	340	2	2.37	3322419690	224761	135.80	14820	14950	14650	18640	10040	14340	14782.01	3.30	-2715	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1631	11.94	0.91	12	2.02	1229.00	16081.00	19270	20240116	-23.82	10630	20230710	38.10	19270	-23.82	20240116	12730	15.32	20240625	19270	-23.82	20240116	11000	33.45	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
117	20240711	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	350	2	2.44	3091897950	209063	126.31	14820	14950	14680	18640	10040	14340	14789.31	3.30	-2959	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1632	11.95	0.91	12	1.88	1229.00	16081.00	19270	20240116	-23.77	10630	20230710	38.19	19270	-23.77	20240116	12730	15.40	20240625	19270	-23.77	20240116	11000	33.55	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
118	20240711	120656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	500	2	3.49	2758281340	186448	112.65	14820	14950	14680	18640	10040	14340	14793.84	3.30	2415	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1649	12.07	0.92	12	1.68	1229.00	16081.00	19270	20240116	-22.99	10630	20230710	39.60	19270	-22.99	20240116	12730	16.58	20240625	19270	-22.99	20240116	11000	34.91	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
119	20240711	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	500	2	3.49	2368769140	160241	96.82	14820	14950	14680	18640	10040	14340	14782.54	3.30	203	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1649	12.07	0.92	12	1.44	1229.00	16081.00	19270	20240116	-22.99	10630	20230710	39.60	19270	-22.99	20240116	12730	16.58	20240625	19270	-22.99	20240116	11000	34.91	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
120	20240711	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	380	2	2.65	2073598020	140288	84.76	14820	14950	14680	18640	10040	14340	14781.01	3.30	1079	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1635	11.98	0.92	12	1.26	1229.00	16081.00	19270	20240116	-23.61	10630	20230710	38.48	19270	-23.61	20240116	12730	15.63	20240625	19270	-23.61	20240116	11000	33.82	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
121	20240711	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	470	2	3.28	958498050	64688	39.08	14820	14950	14680	18640	10040	14340	14817.25	3.30	6392	14753	14546	14333	14126	13913	14440	14020	56	4300	500	10030	10	1	11109424	1645	12.05	0.92	12	0.58	1229.00	16081.00	19270	20240116	-23.14	10630	20230710	39.32	19270	-23.14	20240116	12730	16.34	20240625	19270	-23.14	20240116	11000	34.64	20230726	3.32	N	084730	500	55 억	366100	N	N	N	N
122	20240710	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-210	5	-1.44	2293047540	160139	11.86	14430	14540	14120	18910	10190	14550	14318.52	3.36	-6889	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1593	11.67	0.89	12	1.44	1229.00	16081.00	19270	20240116	-25.58	10630	20230710	34.90	19270	-25.58	20240116	12730	12.65	20240625	19270	-25.58	20240116	10630	34.90	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
123	20240710	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-220	5	-1.51	2040175410	142445	10.55	14430	14540	14120	18910	10190	14550	14322.08	3.36	-5237	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1592	11.66	0.89	12	1.28	1229.00	16081.00	19270	20240116	-25.64	10630	20230710	34.81	19270	-25.64	20240116	12730	12.57	20240625	19270	-25.64	20240116	10630	34.81	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
124	20240710	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-350	5	-2.41	1757507620	122625	9.09	14430	14540	14120	18910	10190	14550	14331.85	3.36	-3560	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1578	11.55	0.88	12	1.10	1229.00	16081.00	19270	20240116	-26.31	10630	20230710	33.58	19270	-26.31	20240116	12730	11.55	20240625	19270	-26.31	20240116	10630	33.58	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
125	20240710	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	-320	5	-2.20	1419862890	98822	7.32	14430	14540	14210	18910	10190	14550	14367.34	3.36	-4920	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1581	11.58	0.88	12	0.89	1229.00	16081.00	19270	20240116	-26.15	10630	20230710	33.87	19270	-26.15	20240116	12730	11.78	20240625	19270	-26.15	20240116	10630	33.87	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
126	20240710	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-220	5	-1.51	1290831160	89773	6.65	14430	14540	14210	18910	10190	14550	14378.27	3.36	-5596	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1592	11.66	0.89	12	0.81	1229.00	16081.00	19270	20240116	-25.64	10630	20230710	34.81	19270	-25.64	20240116	12730	12.57	20240625	19270	-25.64	20240116	10630	34.81	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
127	20240710	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-180	5	-1.24	956296150	66353	4.92	14430	14540	14310	18910	10190	14550	14411.64	3.36	-2116	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1596	11.69	0.89	12	0.60	1229.00	16081.00	19270	20240116	-25.43	10630	20230710	35.18	19270	-25.43	20240116	12730	12.88	20240625	19270	-25.43	20240116	10630	35.18	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
128	20240710	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-100	5	-0.69	743406260	51581	3.82	14430	14540	14310	18910	10190	14550	14411.62	3.36	-5019	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1605	11.76	0.90	12	0.46	1229.00	16081.00	19270	20240116	-25.01	10630	20230710	35.94	19270	-25.01	20240116	12730	13.51	20240625	19270	-25.01	20240116	10630	35.94	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
129	20240710	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-170	5	-1.17	290281670	20177	1.49	14430	14430	14310	18910	10190	14550	14384.36	3.36	-3034	16150	15350	14640	13840	13130	15750	14240	56	4360	500	10180	10	1	11109424	1598	11.70	0.89	12	0.18	1229.00	16081.00	19270	20240116	-25.38	10630	20230710	35.28	19270	-25.38	20240116	12730	12.96	20240625	19270	-25.38	20240116	10630	35.28	20230710	3.37	N	084730	500	55 억	373118	N	N	N	N
130	20240709	160650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	650	2	4.68	19738854790	1336009	565.12	14400	15440	13930	18070	9730	13900	14775.08	3.57	-19532	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1616	11.84	0.90	12	12.03	1229.00	16081.00	19270	20240116	-24.49	10630	20230710	36.88	19270	-24.49	20240116	12730	14.30	20240625	19270	-24.49	20240116	10630	36.88	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
131	20240709	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	450	2	3.24	18703748380	1264633	534.93	14400	15440	13930	18070	9730	13900	14789.86	3.57	-911	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1594	11.68	0.89	12	11.38	1229.00	16081.00	19270	20240116	-25.53	10630	20230710	35.00	19270	-25.53	20240116	12730	12.73	20240625	19270	-25.53	20240116	10630	35.00	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
132	20240709	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	580	2	4.17	17780763890	1200510	507.81	14400	15440	13930	18070	9730	13900	14811.01	3.57	5691	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1609	11.78	0.90	12	10.81	1229.00	16081.00	19270	20240116	-24.86	10630	20230710	36.22	19270	-24.86	20240116	12730	13.75	20240625	19270	-24.86	20240116	10630	36.22	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
133	20240709	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	560	2	4.03	15198340330	1023266	432.83	14400	15440	13930	18070	9730	13900	14852.78	3.57	18826	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1606	11.77	0.90	12	9.21	1229.00	16081.00	19270	20240116	-24.96	10630	20230710	36.03	19270	-24.96	20240116	12730	13.59	20240625	19270	-24.96	20240116	10630	36.03	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
134	20240709	120656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15160	1260	2	9.06	12433830990	836763	353.94	14400	15440	13930	18070	9730	13900	14859.44	3.57	5887	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1684	12.34	0.94	12	7.53	1229.00	16081.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	12730	19.09	20240625	19270	-21.33	20240116	10630	42.62	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
135	20240709	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	670	2	4.82	3673765030	254343	107.59	14400	14810	13930	18070	9730	13900	14444.14	3.57	-13562	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1619	11.86	0.91	12	2.29	1229.00	16081.00	19270	20240116	-24.39	10630	20230710	37.06	19270	-24.39	20240116	12730	14.45	20240625	19270	-24.39	20240116	10630	37.06	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
136	20240709	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	160	2	1.15	699620830	49453	20.92	14400	14400	13930	18070	9730	13900	14147.19	3.57	-15749	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1562	11.44	0.87	12	0.45	1229.00	16081.00	19270	20240116	-27.04	10630	20230710	32.27	19270	-27.04	20240116	12730	10.45	20240625	19270	-27.04	20240116	10630	32.27	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
137	20240709	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	160	2	1.15	340375410	23871	10.10	14400	14400	14060	18070	9730	13900	14258.95	3.57	-11494	14693	14296	13973	13576	13253	14495	13775	56	4170	500	9730	10	1	11109424	1562	11.44	0.87	12	0.21	1229.00	16081.00	19270	20240116	-27.04	10630	20230710	32.27	19270	-27.04	20240116	12730	10.45	20240625	19270	-27.04	20240116	10630	32.27	20230710	3.27	N	084730	500	55 억	396806	N	N	N	N
138	20240708	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	430	2	3.19	3313499110	234883	148.45	13690	14370	13650	17510	9430	13470	14107.77	3.35	26737	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1544	11.31	0.86	12	2.11	1229.00	16081.00	19270	20240116	-27.87	10630	20230710	30.76	19270	-27.87	20240116	12730	9.19	20240625	19270	-27.87	20240116	10630	30.76	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
139	20240708	150649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	440	2	3.27	3194297230	226339	143.05	13690	14370	13650	17510	9430	13470	14112.95	3.35	25280	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1545	11.32	0.86	12	2.04	1229.00	16081.00	19270	20240116	-27.82	10630	20230710	30.86	19270	-27.82	20240116	12730	9.27	20240625	19270	-27.82	20240116	10630	30.86	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
140	20240708	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	530	2	3.93	3072697230	217630	137.55	13690	14370	13650	17510	9430	13470	14118.96	3.35	25806	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1555	11.39	0.87	12	1.96	1229.00	16081.00	19270	20240116	-27.35	10630	20230710	31.70	19270	-27.35	20240116	12730	9.98	20240625	19270	-27.35	20240116	10630	31.70	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
141	20240708	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	580	2	4.31	2992879660	211944	133.95	13690	14370	13650	17510	9430	13470	14121.15	3.35	26023	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1561	11.43	0.87	12	1.91	1229.00	16081.00	19270	20240116	-27.09	10630	20230710	32.17	19270	-27.09	20240116	12730	10.37	20240625	19270	-27.09	20240116	10630	32.17	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
142	20240708	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	570	2	4.23	2865256590	202850	128.21	13690	14370	13650	17510	9430	13470	14125.07	3.35	28541	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1560	11.42	0.87	12	1.83	1229.00	16081.00	19270	20240116	-27.14	10630	20230710	32.08	19270	-27.14	20240116	12730	10.29	20240625	19270	-27.14	20240116	10630	32.08	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
143	20240708	110646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	440	2	3.27	2742337530	194064	122.65	13690	14370	13650	17510	9430	13470	14131.17	3.35	30164	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1545	11.32	0.86	12	1.75	1229.00	16081.00	19270	20240116	-27.82	10630	20230710	30.86	19270	-27.82	20240116	12730	9.27	20240625	19270	-27.82	20240116	10630	30.86	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
144	20240708	100647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	370	2	2.75	2616132870	184973	116.91	13690	14370	13650	17510	9430	13470	14143.40	3.35	30125	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1538	11.26	0.86	12	1.67	1229.00	16081.00	19270	20240116	-28.18	10630	20230710	30.20	19270	-28.18	20240116	12730	8.72	20240625	19270	-28.18	20240116	10630	30.20	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
145	20240708	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	720	2	5.35	1138433890	80375	50.80	13690	14330	13650	17510	9430	13470	14164.20	3.35	20754	14163	13816	13643	13296	13123	13730	13210	56	4040	500	9420	10	1	11109424	1576	11.55	0.88	12	0.72	1229.00	16081.00	19270	20240116	-26.36	10630	20230710	33.49	19270	-26.36	20240116	12730	11.47	20240625	19270	-26.36	20240116	10630	33.49	20230710	3.32	N	084730	500	55 억	372053	N	N	N	N
146	20240705	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	-640	5	-4.54	2151653510	157123	44.51	13780	13990	13470	18340	9880	14110	13695.07	3.37	-2655	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1496	10.96	0.84	12	1.41	1229.00	16081.00	19270	20240116	-30.10	10630	20230710	26.72	19270	-30.10	20240116	12730	5.81	20240625	19270	-30.10	20240116	10630	26.72	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
147	20240705	150646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	-550	5	-3.90	1968036890	143528	40.66	13780	13990	13540	18340	9880	14110	13711.86	3.37	167	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1506	11.03	0.84	12	1.29	1229.00	16081.00	19270	20240116	-29.63	10630	20230710	27.56	19270	-29.63	20240116	12730	6.52	20240625	19270	-29.63	20240116	10630	27.56	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
148	20240705	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-540	5	-3.83	1840027990	134097	37.98	13780	13990	13560	18340	9880	14110	13721.61	3.37	2551	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1508	11.04	0.84	12	1.21	1229.00	16081.00	19270	20240116	-29.58	10630	20230710	27.66	19270	-29.58	20240116	12730	6.60	20240625	19270	-29.58	20240116	10630	27.66	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
149	20240705	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-420	5	-2.98	1589567200	115688	32.77	13780	13990	13570	18340	9880	14110	13740.11	3.37	5503	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1521	11.14	0.85	12	1.04	1229.00	16081.00	19270	20240116	-28.96	10630	20230710	28.79	19270	-28.96	20240116	12730	7.54	20240625	19270	-28.96	20240116	10630	28.79	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
150	20240705	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-420	5	-2.98	1521209630	110696	31.36	13780	13990	13570	18340	9880	14110	13742.22	3.37	6125	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1521	11.14	0.85	12	1.00	1229.00	16081.00	19270	20240116	-28.96	10630	20230710	28.79	19270	-28.96	20240116	12730	7.54	20240625	19270	-28.96	20240116	10630	28.79	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
151	20240705	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	-300	5	-2.13	1286022820	93508	26.49	13780	13990	13570	18340	9880	14110	13753.07	3.37	6510	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1534	11.24	0.86	12	0.84	1229.00	16081.00	19270	20240116	-28.33	10630	20230710	29.92	19270	-28.33	20240116	12730	8.48	20240625	19270	-28.33	20240116	10630	29.92	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
152	20240705	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-330	5	-2.34	1042616420	75873	21.49	13780	13890	13570	18340	9880	14110	13741.59	3.37	9502	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1531	11.21	0.86	12	0.68	1229.00	16081.00	19270	20240116	-28.49	10630	20230710	29.63	19270	-28.49	20240116	12730	8.25	20240625	19270	-28.49	20240116	10630	29.63	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
153	20240705	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-330	5	-2.34	678318840	49428	14.00	13780	13860	13570	18340	9880	14110	13723.35	3.37	8071	15130	14620	13920	13410	12710	14875	13665	56	4230	500	9870	10	1	11109424	1531	11.21	0.86	12	0.44	1229.00	16081.00	19270	20240116	-28.49	10630	20230710	29.63	19270	-28.49	20240116	12730	8.25	20240625	19270	-28.49	20240116	10630	29.63	20230710	3.04	N	084730	500	55 억	374717	N	N	N	N
154	20240704	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	920	2	6.97	4519317900	325222	36.82	13260	14430	13220	17140	9240	13190	13889.95	3.38	-1791	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1568	11.48	0.88	12	2.93	1229.00	16081.00	19270	20240116	-26.78	10630	20230710	32.74	19270	-26.78	20240116	12730	10.84	20240625	19270	-26.78	20240116	10630	32.74	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
155	20240704	150644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	340	2	2.58	1820772300	134209	15.19	13260	13810	13220	17140	9240	13190	13566.69	3.38	7003	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1503	11.01	0.84	12	1.21	1229.00	16081.00	19270	20240116	-29.79	10630	20230710	27.28	19270	-29.79	20240116	12730	6.28	20240625	19270	-29.79	20240116	10630	27.28	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
156	20240704	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13640	450	2	3.41	1618173580	119275	13.50	13260	13810	13220	17140	9240	13190	13566.75	3.38	8997	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1515	11.10	0.85	12	1.07	1229.00	16081.00	19270	20240116	-29.22	10630	20230710	28.32	19270	-29.22	20240116	12730	7.15	20240625	19270	-29.22	20240116	10630	28.32	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
157	20240704	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	480	2	3.64	1545218390	113922	12.90	13260	13810	13220	17140	9240	13190	13563.83	3.38	9340	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1519	11.12	0.85	12	1.03	1229.00	16081.00	19270	20240116	-29.06	10630	20230710	28.60	19270	-29.06	20240116	12730	7.38	20240625	19270	-29.06	20240116	10630	28.60	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
158	20240704	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	440	2	3.34	1473516510	108678	12.30	13260	13810	13220	17140	9240	13190	13558.55	3.38	8981	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1514	11.09	0.85	12	0.98	1229.00	16081.00	19270	20240116	-29.27	10630	20230710	28.22	19270	-29.27	20240116	12730	7.07	20240625	19270	-29.27	20240116	10630	28.22	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
159	20240704	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	410	2	3.11	1101525270	81555	9.23	13260	13670	13220	17140	9240	13190	13506.53	3.38	6147	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1511	11.07	0.85	12	0.73	1229.00	16081.00	19270	20240116	-29.42	10630	20230710	27.94	19270	-29.42	20240116	12730	6.83	20240625	19270	-29.42	20240116	10630	27.94	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
160	20240704	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	340	2	2.58	743801320	55168	6.25	13260	13650	13220	17140	9240	13190	13482.48	3.38	4563	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1503	11.01	0.84	12	0.50	1229.00	16081.00	19270	20240116	-29.79	10630	20230710	27.28	19270	-29.79	20240116	12730	6.28	20240625	19270	-29.79	20240116	10630	27.28	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
161	20240704	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	120	2	0.91	110965990	8342	0.94	13260	13440	13260	17140	9240	13190	13302.08	3.38	-2058	15236	14212	13516	12492	11796	14725	13005	56	3950	500	9230	10	1	11109424	1479	10.83	0.83	12	0.08	1229.00	16081.00	19270	20240116	-30.93	10630	20230710	25.21	19270	-30.93	20240116	12730	4.56	20240625	19270	-30.93	20240116	10630	25.21	20230710	3.00	N	084730	500	55 억	375685	N	N	N	N
162	20240703	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	420	2	3.29	12139167930	881854	2077.79	12820	14540	12820	16600	8940	12770	13765.60	3.50	-8621	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1465	10.73	0.82	12	7.94	1229.00	16081.00	19270	20240116	-31.55	10630	20230710	24.08	19270	-31.55	20240116	12730	3.61	20240625	19270	-31.55	20240116	10630	24.08	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
163	20240703	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	490	2	3.84	12000471170	871348	2053.03	12820	14540	12820	16600	8940	12770	13772.31	3.50	-8264	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1473	10.79	0.82	12	7.84	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	12730	4.16	20240625	19270	-31.19	20240116	10630	24.74	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
164	20240703	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	320	2	2.51	11746821230	852197	2007.91	12820	14540	12820	16600	8940	12770	13784.16	3.50	-11926	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1454	10.65	0.81	12	7.67	1229.00	16081.00	19270	20240116	-32.07	10630	20230710	23.14	19270	-32.07	20240116	12730	2.83	20240625	19270	-32.07	20240116	10630	23.14	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
165	20240703	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	360	2	2.82	11549194800	837155	1972.47	12820	14540	12820	16600	8940	12770	13795.77	3.50	-12192	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1459	10.68	0.82	12	7.54	1229.00	16081.00	19270	20240116	-31.86	10630	20230710	23.52	19270	-31.86	20240116	12730	3.14	20240625	19270	-31.86	20240116	10630	23.52	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
166	20240703	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	520	2	4.07	10933915780	790399	1862.30	12820	14540	12820	16600	8940	12770	13833.41	3.50	-12842	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1476	10.81	0.83	12	7.11	1229.00	16081.00	19270	20240116	-31.03	10630	20230710	25.02	19270	-31.03	20240116	12730	4.40	20240625	19270	-31.03	20240116	10630	25.02	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
167	20240703	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	1050	2	8.22	2020074110	150500	354.60	12820	13820	12820	16600	8940	12770	13422.42	3.50	21078	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1535	11.24	0.86	12	1.35	1229.00	16081.00	19270	20240116	-28.28	10630	20230710	30.01	19270	-28.28	20240116	12730	8.56	20240625	19270	-28.28	20240116	10630	30.01	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
168	20240703	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	650	2	5.09	1119320620	83869	197.61	12820	13530	12820	16600	8940	12770	13346.06	3.50	22312	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1491	10.92	0.83	12	0.75	1229.00	16081.00	19270	20240116	-30.36	10630	20230710	26.25	19270	-30.36	20240116	12730	5.42	20240625	19270	-30.36	20240116	10630	26.25	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
169	20240703	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	350	2	2.74	140151640	10681	25.17	12820	13220	12820	16600	8940	12770	13121.58	3.50	4438	13383	13076	12923	12616	12463	13000	12540	56	3830	500	8930	10	1	11109424	1458	10.68	0.82	12	0.10	1229.00	16081.00	19270	20240116	-31.91	10630	20230710	23.42	19270	-31.91	20240116	12730	3.06	20240625	19270	-31.91	20240116	10630	23.42	20230710	2.97	N	084730	500	55 억	388813	N	N	N	N
170	20240702	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	-330	5	-2.52	539616980	41988	169.27	13160	13230	12770	17030	9170	13100	12851.97	3.59	-10116	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1419	10.39	0.79	12	0.38	1229.00	16081.00	19270	20240116	-33.73	10630	20230710	20.13	19270	-33.73	20240116	12730	0.31	20240625	19270	-33.73	20240116	10630	20.13	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
171	20240702	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-320	5	-2.44	479167900	37255	150.19	13160	13230	12770	17030	9170	13100	12861.84	3.59	-9000	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1420	10.40	0.79	12	0.34	1229.00	16081.00	19270	20240116	-33.68	10630	20230710	20.23	19270	-33.68	20240116	12730	0.39	20240625	19270	-33.68	20240116	10630	20.23	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
172	20240702	140640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-280	5	-2.14	404451750	31416	126.65	13160	13230	12770	17030	9170	13100	12874.07	3.59	-7729	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1424	10.43	0.80	12	0.28	1229.00	16081.00	19270	20240116	-33.47	10630	20230710	20.60	19270	-33.47	20240116	12730	0.71	20240625	19270	-33.47	20240116	10630	20.60	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
173	20240702	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	-270	5	-2.06	335136000	26003	104.83	13160	13230	12770	17030	9170	13100	12888.36	3.59	-5502	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1425	10.44	0.80	12	0.23	1229.00	16081.00	19270	20240116	-33.42	10630	20230710	20.70	19270	-33.42	20240116	12730	0.79	20240625	19270	-33.42	20240116	10630	20.70	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
174	20240702	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-250	5	-1.91	319696010	24799	99.97	13160	13230	12770	17030	9170	13100	12891.49	3.59	-5364	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1428	10.46	0.80	12	0.22	1229.00	16081.00	19270	20240116	-33.32	10630	20230710	20.88	19270	-33.32	20240116	12730	0.94	20240625	19270	-33.32	20240116	10630	20.88	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
175	20240702	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-280	5	-2.14	297359210	23059	92.96	13160	13230	12770	17030	9170	13100	12895.58	3.59	-6419	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1424	10.43	0.80	12	0.21	1229.00	16081.00	19270	20240116	-33.47	10630	20230710	20.60	19270	-33.47	20240116	12730	0.71	20240625	19270	-33.47	20240116	10630	20.60	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
176	20240702	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-290	5	-2.21	204735530	15822	63.78	13160	13230	12800	17030	9170	13100	12939.93	3.59	-4762	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1423	10.42	0.80	12	0.14	1229.00	16081.00	19270	20240116	-33.52	10630	20230710	20.51	19270	-33.52	20240116	12730	0.63	20240625	19270	-33.52	20240116	10630	20.51	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
177	20240702	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	20	2	0.15	14382150	1092	4.40	13160	13230	13120	17030	9170	13100	13170.47	3.59	-49	13466	13282	13186	13002	12906	13235	12955	56	3930	500	9170	10	1	11109424	1458	10.68	0.82	12	0.01	1229.00	16081.00	19270	20240116	-31.91	10630	20230710	23.42	19270	-31.91	20240116	12730	3.06	20240625	19270	-31.91	20240116	10630	23.42	20230710	2.97	N	084730	500	55 억	398899	N	N	N	N
178	20240701	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-160	5	-1.21	318727930	24207	104.81	13370	13370	13090	17230	9290	13260	13166.79	3.68	-7548	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1455	10.66	0.81	12	0.22	1229.00	16081.00	19270	20240116	-32.02	10630	20230710	23.24	19270	-32.02	20240116	12730	2.91	20240625	19270	-32.02	20240116	10630	23.24	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
179	20240701	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-140	5	-1.06	284395880	21587	93.47	13370	13370	13110	17230	9290	13260	13174.40	3.68	-6001	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1458	10.68	0.82	12	0.19	1229.00	16081.00	19270	20240116	-31.91	10630	20230710	23.42	19270	-31.91	20240116	12730	3.06	20240625	19270	-31.91	20240116	10630	23.42	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
180	20240701	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-100	5	-0.75	258380920	19607	84.90	13370	13370	13110	17230	9290	13260	13177.99	3.68	-5189	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1462	10.71	0.82	12	0.18	1229.00	16081.00	19270	20240116	-31.71	10630	20230710	23.80	19270	-31.71	20240116	12730	3.38	20240625	19270	-31.71	20240116	10630	23.80	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
181	20240701	130638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-140	5	-1.06	193381400	14657	63.46	13370	13370	13120	17230	9290	13260	13193.78	3.68	-3537	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1458	10.68	0.82	12	0.13	1229.00	16081.00	19270	20240116	-31.91	10630	20230710	23.42	19270	-31.91	20240116	12730	3.06	20240625	19270	-31.91	20240116	10630	23.42	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
182	20240701	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	-110	5	-0.83	156745420	11869	51.39	13370	13370	13150	17230	9290	13260	13206.28	3.68	-2434	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1461	10.70	0.82	12	0.11	1229.00	16081.00	19270	20240116	-31.76	10630	20230710	23.71	19270	-31.76	20240116	12730	3.30	20240625	19270	-31.76	20240116	10630	23.71	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
183	20240701	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	-80	5	-0.60	91906020	6947	30.08	13370	13370	13170	17230	9290	13260	13229.59	3.68	-1035	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1464	10.72	0.82	12	0.06	1229.00	16081.00	19270	20240116	-31.60	10630	20230710	23.99	19270	-31.60	20240116	12730	3.53	20240625	19270	-31.60	20240116	10630	23.99	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
184	20240701	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-70	5	-0.53	48404910	3649	15.80	13370	13370	13180	17230	9290	13260	13265.26	3.68	-520	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1465	10.73	0.82	12	0.03	1229.00	16081.00	19270	20240116	-31.55	10630	20230710	24.08	19270	-31.55	20240116	12730	3.61	20240625	19270	-31.55	20240116	10630	24.08	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N
185	20240701	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	90	2	0.68	7763440	582	2.52	13370	13370	13260	17230	9290	13260	13339.52	3.68	-211	13420	13340	13220	13140	13020	13280	13080	56	3970	500	9280	10	1	11109424	1483	10.86	0.83	12	0.01	1229.00	16081.00	19270	20240116	-30.72	10630	20230710	25.59	19270	-30.72	20240116	12730	4.87	20240625	19270	-30.72	20240116	10630	25.59	20230710	2.99	N	084730	500	55 억	408539	N	N	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History