KissMeData/078350/price/prices-20240701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

83 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	investmentCareful	shortOverheated
2	20240731	160653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	880	2	4.99	2827631300	155983	115.28	17460	18630	17410	22900	12340	17620	18127.31	6.31	-2398	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2820	22.32	2.09	12	1.02	829.00	8862.00	31750	20240516	-41.73	11720	20230817	57.85	31750	-41.73	20240516	13710	34.94	20240206	31750	-41.73	20240516	11720	57.85	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
3	20240731	150700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	830	2	4.71	2493276110	137823	101.86	17460	18630	17410	22900	12340	17620	18090.59	6.31	-4468	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2813	22.26	2.08	12	0.90	829.00	8862.00	31750	20240516	-41.89	11720	20230817	57.42	31750	-41.89	20240516	13710	34.57	20240206	31750	-41.89	20240516	11720	57.42	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
4	20240731	140700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	680	2	3.86	1856127810	103221	76.29	17460	18400	17410	22900	12340	17620	17982.25	6.31	3227	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2790	22.07	2.06	12	0.68	829.00	8862.00	31750	20240516	-42.36	11720	20230817	56.14	31750	-42.36	20240516	13710	33.48	20240206	31750	-42.36	20240516	11720	56.14	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
5	20240731	130658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	430	2	2.44	1268553080	70916	52.41	17460	18250	17410	22900	12340	17620	17888.30	6.31	3429	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2752	21.77	2.04	12	0.47	829.00	8862.00	31750	20240516	-43.15	11720	20230817	54.01	31750	-43.15	20240516	13710	31.66	20240206	31750	-43.15	20240516	11720	54.01	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
6	20240731	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	200	2	1.14	680653380	38334	28.33	17460	18130	17410	22900	12340	17620	17756.04	6.31	-3478	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2717	21.50	2.01	12	0.25	829.00	8862.00	31750	20240516	-43.87	11720	20230817	52.05	31750	-43.87	20240516	13710	29.98	20240206	31750	-43.87	20240516	11720	52.05	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
7	20240731	110700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	30	2	0.17	599178550	33743	24.94	17460	18130	17410	22900	12340	17620	17757.32	6.31	-4617	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2691	21.29	1.99	12	0.22	829.00	8862.00	31750	20240516	-44.41	11720	20230817	50.60	31750	-44.41	20240516	13710	28.74	20240206	31750	-44.41	20240516	11720	50.60	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
8	20240731	100658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17850	230	2	1.31	455209760	25582	18.91	17460	18130	17410	22900	12340	17620	17794.48	6.31	-805	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2721	21.53	2.01	12	0.17	829.00	8862.00	31750	20240516	-43.78	11720	20230817	52.30	31750	-43.78	20240516	13710	30.20	20240206	31750	-43.78	20240516	11720	52.30	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
9	20240731	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17590	-30	5	-0.17	62199840	3547	2.62	17460	17740	17410	22900	12340	17620	17534.70	6.31	-330	18273	17946	17673	17346	17073	17810	17210	76	5280	500	13030	10	1	15244382	2681	21.22	1.98	12	0.02	829.00	8862.00	31750	20240516	-44.60	11720	20230817	50.09	31750	-44.60	20240516	13710	28.30	20240206	31750	-44.60	20240516	11720	50.09	20230817	4.62	N	078350	500	76 억	961873	N	N	N	N
10	20240730	160641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	-480	5	-2.65	2370467810	135042	129.68	18000	18000	17400	23500	12670	18100	17553.49	6.22	14268	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2686	21.25	1.99	12	0.89	829.00	8862.00	31750	20240516	-44.50	11720	20230817	50.34	31750	-44.50	20240516	13710	28.52	20240206	31750	-44.50	20240516	11720	50.34	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
11	20240730	150652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-500	5	-2.76	2230210560	127055	122.01	18000	18000	17400	23500	12670	18100	17553.10	6.22	12071	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2683	21.23	1.99	12	0.83	829.00	8862.00	31750	20240516	-44.57	11720	20230817	50.17	31750	-44.57	20240516	13710	28.37	20240206	31750	-44.57	20240516	11720	50.17	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
12	20240730	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17660	-440	5	-2.43	1590533540	90531	86.93	18000	18000	17400	23500	12670	18100	17568.92	6.22	6774	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2692	21.30	1.99	12	0.59	829.00	8862.00	31750	20240516	-44.38	11720	20230817	50.68	31750	-44.38	20240516	13710	28.81	20240206	31750	-44.38	20240516	11720	50.68	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
13	20240730	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	-480	5	-2.65	1287118220	73335	70.42	18000	18000	17400	23500	12670	18100	17551.19	6.22	8574	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2686	21.25	1.99	12	0.48	829.00	8862.00	31750	20240516	-44.50	11720	20230817	50.34	31750	-44.50	20240516	13710	28.52	20240206	31750	-44.50	20240516	11720	50.34	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
14	20240730	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17460	-640	5	-3.54	1075485470	61308	58.87	18000	18000	17400	23500	12670	18100	17542.31	6.22	8624	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2662	21.06	1.97	12	0.40	829.00	8862.00	31750	20240516	-45.01	11720	20230817	48.98	31750	-45.01	20240516	13710	27.35	20240206	31750	-45.01	20240516	11720	48.98	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
15	20240730	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17560	-540	5	-2.98	809845220	46078	44.25	18000	18000	17410	23500	12670	18100	17575.49	6.22	4166	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2677	21.18	1.98	12	0.30	829.00	8862.00	31750	20240516	-44.69	11720	20230817	49.83	31750	-44.69	20240516	13710	28.08	20240206	31750	-44.69	20240516	11720	49.83	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
16	20240730	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	-580	5	-3.20	631373380	35911	34.48	18000	18000	17410	23500	12670	18100	17581.57	6.22	599	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2671	21.13	1.98	12	0.24	829.00	8862.00	31750	20240516	-44.82	11720	20230817	49.49	31750	-44.82	20240516	13710	27.79	20240206	31750	-44.82	20240516	11720	49.49	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
17	20240730	090652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17660	-440	5	-2.43	60670140	3412	3.28	18000	18000	17650	23500	12670	18100	17781.12	6.22	-2452	18400	18250	17950	17800	17500	18325	17875	76	5400	500	13390	10	1	15244382	2692	21.30	1.99	12	0.02	829.00	8862.00	31750	20240516	-44.38	11720	20230817	50.68	31750	-44.38	20240516	13710	28.81	20240206	31750	-44.38	20240516	11720	50.68	20230817	4.65	N	078350	500	76 억	948093	N	N	N	N
18	20240729	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	370	2	2.09	1854839070	103826	74.10	17730	18100	17650	23000	12420	17730	17864.87	6.13	6995	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2759	21.83	2.04	12	0.68	829.00	8862.00	31750	20240516	-42.99	11720	20230817	54.44	31750	-42.99	20240516	13710	32.02	20240206	31750	-42.99	20240516	11720	54.44	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
19	20240729	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17970	240	2	1.35	1769862560	99119	70.74	17730	18080	17650	23000	12420	17730	17855.94	6.13	8526	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2739	21.68	2.03	12	0.65	829.00	8862.00	31750	20240516	-43.40	11720	20230817	53.33	31750	-43.40	20240516	13710	31.07	20240206	31750	-43.40	20240516	11720	53.33	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
20	20240729	140653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17970	240	2	1.35	1484461170	83252	59.42	17730	18080	17650	23000	12420	17730	17830.94	6.13	8262	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2739	21.68	2.03	12	0.55	829.00	8862.00	31750	20240516	-43.40	11720	20230817	53.33	31750	-43.40	20240516	13710	31.07	20240206	31750	-43.40	20240516	11720	53.33	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
21	20240729	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17890	160	2	0.90	1306743470	73341	52.35	17730	18080	17650	23000	12420	17730	17817.37	6.13	7778	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2727	21.58	2.02	12	0.48	829.00	8862.00	31750	20240516	-43.65	11720	20230817	52.65	31750	-43.65	20240516	13710	30.49	20240206	31750	-43.65	20240516	11720	52.65	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
22	20240729	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	150	2	0.85	1146238110	64374	45.95	17730	18080	17650	23000	12420	17730	17805.92	6.13	5958	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2726	21.57	2.02	12	0.42	829.00	8862.00	31750	20240516	-43.69	11720	20230817	52.56	31750	-43.69	20240516	13710	30.42	20240206	31750	-43.69	20240516	11720	52.56	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
23	20240729	110645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17830	100	2	0.56	933169420	52484	37.46	17730	17940	17650	23000	12420	17730	17780.07	6.13	7126	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2718	21.51	2.01	12	0.34	829.00	8862.00	31750	20240516	-43.84	11720	20230817	52.13	31750	-43.84	20240516	13710	30.05	20240206	31750	-43.84	20240516	11720	52.13	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
24	20240729	100643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17840	110	2	0.62	515610200	29020	20.71	17730	17940	17650	23000	12420	17730	17767.41	6.13	3302	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2720	21.52	2.01	12	0.19	829.00	8862.00	31750	20240516	-43.81	11720	20230817	52.22	31750	-43.81	20240516	13710	30.12	20240206	31750	-43.81	20240516	11720	52.22	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
25	20240729	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17710	-20	5	-0.11	116388380	6555	4.68	17730	17940	17710	23000	12420	17730	17755.66	6.13	-2301	18330	18030	17780	17480	17230	17905	17355	76	5270	500	13120	10	1	15244382	2700	21.36	2.00	12	0.04	829.00	8862.00	31750	20240516	-44.22	11720	20230817	51.11	31750	-44.22	20240516	13710	29.18	20240206	31750	-44.22	20240516	11720	51.11	20230817	4.87	N	078350	500	76 억	934304	N	N	N	N
26	20240726	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	-80	5	-0.45	2472249120	139744	73.09	17800	18080	17530	23150	12470	17810	17691.27	5.99	22202	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2703	21.39	2.00	12	0.92	829.00	8862.00	31750	20240516	-44.16	11720	20230817	51.28	31750	-44.16	20240516	13710	29.32	20240206	31750	-44.16	20240516	11720	51.28	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
27	20240726	150639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	-230	5	-1.29	2251855990	127299	66.58	17800	18080	17530	23150	12470	17810	17689.50	5.99	25256	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2680	21.21	1.98	12	0.84	829.00	8862.00	31750	20240516	-44.63	11720	20230817	50.00	31750	-44.63	20240516	13710	28.23	20240206	31750	-44.63	20240516	11720	50.00	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
28	20240726	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17700	-110	5	-0.62	1583254860	89287	46.70	17800	18080	17570	23150	12470	17810	17732.20	5.99	12702	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2698	21.35	2.00	12	0.59	829.00	8862.00	31750	20240516	-44.25	11720	20230817	51.02	31750	-44.25	20240516	13710	29.10	20240206	31750	-44.25	20240516	11720	51.02	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
29	20240726	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17680	-130	5	-0.73	1162822510	65470	34.24	17800	18080	17570	23150	12470	17810	17761.15	5.99	4435	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2695	21.33	2.00	12	0.43	829.00	8862.00	31750	20240516	-44.31	11720	20230817	50.85	31750	-44.31	20240516	13710	28.96	20240206	31750	-44.31	20240516	11720	50.85	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
30	20240726	120644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17800	-10	5	-0.06	1013806150	57052	29.84	17800	18080	17570	23150	12470	17810	17769.86	5.99	3224	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2713	21.47	2.01	12	0.37	829.00	8862.00	31750	20240516	-43.94	11720	20230817	51.88	31750	-43.94	20240516	13710	29.83	20240206	31750	-43.94	20240516	11720	51.88	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
31	20240726	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	0	3	0.00	854223080	48068	25.14	17800	18080	17570	23150	12470	17810	17771.14	5.99	2207	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2715	21.48	2.01	12	0.32	829.00	8862.00	31750	20240516	-43.91	11720	20230817	51.96	31750	-43.91	20240516	13710	29.91	20240206	31750	-43.91	20240516	11720	51.96	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
32	20240726	100641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17890	80	2	0.45	564681130	31803	16.63	17800	18080	17570	23150	12470	17810	17755.59	5.99	2045	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2727	21.58	2.02	12	0.21	829.00	8862.00	31750	20240516	-43.65	11720	20230817	52.65	31750	-43.65	20240516	13710	30.49	20240206	31750	-43.65	20240516	11720	52.65	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
33	20240726	090634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17910	100	2	0.56	77338120	4334	2.27	17800	17930	17790	23150	12470	17810	17844.53	5.99	-666	18623	18216	17983	17576	17343	18100	17460	76	5340	500	13170	10	1	15244382	2730	21.60	2.02	12	0.03	829.00	8862.00	31750	20240516	-43.59	11720	20230817	52.82	31750	-43.59	20240516	13710	30.63	20240206	31750	-43.59	20240516	11720	52.82	20230817	4.88	N	078350	500	76 억	912649	N	N	N	N
34	20240725	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	-920	5	-4.91	3407850940	189941	156.05	18250	18390	17750	24300	13120	18730	17941.99	5.58	59637	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2715	21.48	2.01	12	1.25	829.00	8862.00	31750	20240516	-43.91	11720	20230817	51.96	31750	-43.91	20240516	13710	29.91	20240206	31750	-43.91	20240516	11720	51.96	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
35	20240725	150645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17770	-960	5	-5.13	3171402400	176649	145.13	18250	18390	17750	24300	13120	18730	17953.13	5.58	52980	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2709	21.44	2.01	12	1.16	829.00	8862.00	31750	20240516	-44.03	11720	20230817	51.62	31750	-44.03	20240516	13710	29.61	20240206	31750	-44.03	20240516	11720	51.62	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
36	20240725	140644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17920	-810	5	-4.32	2741344690	152584	125.36	18250	18390	17750	24300	13120	18730	17966.13	5.58	45198	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2732	21.62	2.02	12	1.00	829.00	8862.00	31750	20240516	-43.56	11720	20230817	52.90	31750	-43.56	20240516	13710	30.71	20240206	31750	-43.56	20240516	11720	52.90	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
37	20240725	130639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18060	-670	5	-3.58	2439589950	135806	111.58	18250	18390	17750	24300	13120	18730	17963.79	5.58	38443	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2753	21.79	2.04	12	0.89	829.00	8862.00	31750	20240516	-43.12	11720	20230817	54.10	31750	-43.12	20240516	13710	31.73	20240206	31750	-43.12	20240516	11720	54.10	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
38	20240725	120642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17960	-770	5	-4.11	2209426910	123066	101.11	18250	18390	17750	24300	13120	18730	17953.19	5.58	31850	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2738	21.66	2.03	12	0.81	829.00	8862.00	31750	20240516	-43.43	11720	20230817	53.24	31750	-43.43	20240516	13710	31.00	20240206	31750	-43.43	20240516	11720	53.24	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
39	20240725	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17870	-860	5	-4.59	1858455510	103426	84.97	18250	18390	17800	24300	13120	18730	17968.94	5.58	21677	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2724	21.56	2.02	12	0.68	829.00	8862.00	31750	20240516	-43.72	11720	20230817	52.47	31750	-43.72	20240516	13710	30.34	20240206	31750	-43.72	20240516	11720	52.47	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
40	20240725	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17950	-780	5	-4.16	1377291350	76578	62.92	18250	18390	17850	24300	13120	18730	17985.47	5.58	19146	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2736	21.65	2.03	12	0.50	829.00	8862.00	31750	20240516	-43.46	11720	20230817	53.16	31750	-43.46	20240516	13710	30.93	20240206	31750	-43.46	20240516	11720	53.16	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
41	20240725	090635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-680	5	-3.63	209653400	11560	9.50	18250	18390	18010	24300	13120	18730	18136.11	5.58	801	19456	19092	18826	18462	18196	18960	18330	76	5570	500	13860	10	1	15244382	2752	21.77	2.04	12	0.08	829.00	8862.00	31750	20240516	-43.15	11720	20230817	54.01	31750	-43.15	20240516	13710	31.66	20240206	31750	-43.15	20240516	11720	54.01	20230817	4.92	N	078350	500	76 억	850261	N	N	N	N
42	20240724	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-190	5	-1.00	2275041760	120728	110.17	18790	19190	18560	24550	13250	18920	18844.71	5.58	-889	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2855	22.59	2.11	12	0.79	829.00	8862.00	31750	20240516	-41.01	11720	20230817	59.81	31750	-41.01	20240516	13710	36.62	20240206	31750	-41.01	20240516	11720	59.81	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
43	20240724	150643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-80	5	-0.42	2178028710	115551	105.45	18790	19190	18560	24550	13250	18920	18849.07	5.58	-224	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2872	22.73	2.13	12	0.76	829.00	8862.00	31750	20240516	-40.66	11720	20230817	60.75	31750	-40.66	20240516	13710	37.42	20240206	31750	-40.66	20240516	11720	60.75	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
44	20240724	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-220	5	-1.16	1916237870	101690	92.80	18790	19190	18560	24550	13250	18920	18843.91	5.58	-2769	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2851	22.56	2.11	12	0.67	829.00	8862.00	31750	20240516	-41.10	11720	20230817	59.56	31750	-41.10	20240516	13710	36.40	20240206	31750	-41.10	20240516	11720	59.56	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
45	20240724	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-220	5	-1.16	1508859260	79829	72.85	18790	19190	18650	24550	13250	18920	18901.14	5.58	-12083	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2851	22.56	2.11	12	0.52	829.00	8862.00	31750	20240516	-41.10	11720	20230817	59.56	31750	-41.10	20240516	13710	36.40	20240206	31750	-41.10	20240516	11720	59.56	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
46	20240724	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	40	2	0.21	1331727520	70396	64.24	18790	19190	18650	24550	13250	18920	18917.66	5.58	-10033	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2890	22.87	2.14	12	0.46	829.00	8862.00	31750	20240516	-40.28	11720	20230817	61.77	31750	-40.28	20240516	13710	38.29	20240206	31750	-40.28	20240516	11720	61.77	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
47	20240724	110640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-90	5	-0.48	1070901510	56675	51.72	18790	19120	18650	24550	13250	18920	18895.48	5.58	-6268	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2871	22.71	2.12	12	0.37	829.00	8862.00	31750	20240516	-40.69	11720	20230817	60.67	31750	-40.69	20240516	13710	37.35	20240206	31750	-40.69	20240516	11720	60.67	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
48	20240724	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	20	2	0.11	521698020	27646	25.23	18790	19120	18650	24550	13250	18920	18870.65	5.58	2285	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2887	22.85	2.14	12	0.18	829.00	8862.00	31750	20240516	-40.35	11720	20230817	61.60	31750	-40.35	20240516	13710	38.15	20240206	31750	-40.35	20240516	11720	61.60	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
49	20240724	090636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-70	5	-0.37	147188880	7849	7.16	18790	18920	18650	24550	13250	18920	18752.50	5.58	3770	19726	19322	19076	18672	18426	19200	18550	76	5630	500	14000	10	1	15244382	2874	22.74	2.13	12	0.05	829.00	8862.00	31750	20240516	-40.63	11720	20230817	60.84	31750	-40.63	20240516	13710	37.49	20240206	31750	-40.63	20240516	11720	60.84	20230817	4.90	N	078350	500	76 억	851207	N	N	N	N
50	20240723	160629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	60	2	0.32	2092290130	109451	74.18	19100	19480	18830	24500	13210	18860	19116.41	5.40	24843	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2884	22.82	2.13	12	0.72	829.00	8862.00	31750	20240516	-40.41	11720	20230817	61.43	31750	-40.41	20240516	13710	38.00	20240206	31750	-40.41	20240516	11720	61.43	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
51	20240723	150643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	30	2	0.16	1986904760	103880	70.41	19100	19480	18830	24500	13210	18860	19126.93	5.40	21617	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2880	22.79	2.13	12	0.68	829.00	8862.00	31750	20240516	-40.50	11720	20230817	61.18	31750	-40.50	20240516	13710	37.78	20240206	31750	-40.50	20240516	11720	61.18	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
52	20240723	140632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	280	2	1.48	1554159620	81060	54.94	19100	19480	18910	24500	13210	18860	19172.97	5.40	7103	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2918	23.09	2.16	12	0.53	829.00	8862.00	31750	20240516	-39.72	11720	20230817	63.31	31750	-39.72	20240516	13710	39.61	20240206	31750	-39.72	20240516	11720	63.31	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
53	20240723	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	330	2	1.75	1185652110	61734	41.84	19100	19480	18910	24500	13210	18860	19205.84	5.40	-3995	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2925	23.15	2.17	12	0.40	829.00	8862.00	31750	20240516	-39.56	11720	20230817	63.74	31750	-39.56	20240516	13710	39.97	20240206	31750	-39.56	20240516	11720	63.74	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
54	20240723	120634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	160	2	0.85	1011405700	52636	35.67	19100	19480	18910	24500	13210	18860	19215.11	5.40	-4857	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2899	22.94	2.15	12	0.35	829.00	8862.00	31750	20240516	-40.09	11720	20230817	62.29	31750	-40.09	20240516	13710	38.73	20240206	31750	-40.09	20240516	11720	62.29	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
55	20240723	110637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	290	2	1.54	914480250	47547	32.23	19100	19480	18910	24500	13210	18860	19233.21	5.40	-3738	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2919	23.10	2.16	12	0.31	829.00	8862.00	31750	20240516	-39.69	11720	20230817	63.40	31750	-39.69	20240516	13710	39.68	20240206	31750	-39.69	20240516	11720	63.40	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
56	20240723	100634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	510	2	2.70	744034040	38614	26.17	19100	19480	18990	24500	13210	18860	19268.54	5.40	-4868	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2953	23.37	2.19	12	0.25	829.00	8862.00	31750	20240516	-38.99	11720	20230817	65.27	31750	-38.99	20240516	13710	41.28	20240206	31750	-38.99	20240516	11720	65.27	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
57	20240723	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	420	2	2.23	247096810	12800	8.68	19100	19480	19100	24500	13210	18860	19304.54	5.40	2365	20053	19456	19063	18466	18073	19260	18270	76	5640	500	13950	10	1	15244382	2939	23.26	2.18	12	0.08	829.00	8862.00	31750	20240516	-39.28	11720	20230817	64.51	31750	-39.28	20240516	13710	40.63	20240206	31750	-39.28	20240516	11720	64.51	20230817	4.94	N	078350	500	76 억	822499	N	N	N	N
58	20240722	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-890	5	-4.51	2773054660	146859	111.25	19660	19660	18670	25650	13830	19750	18882.44	5.23	22749	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2875	22.75	2.13	12	0.96	829.00	8862.00	31750	20240516	-40.60	11720	20230817	60.92	31750	-40.60	20240516	13710	37.56	20240206	31750	-40.60	20240516	11720	60.92	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
59	20240722	150633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-830	5	-4.20	2661558800	140958	106.78	19660	19660	18670	25650	13830	19750	18881.93	5.23	19134	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2884	22.82	2.13	12	0.92	829.00	8862.00	31750	20240516	-40.41	11720	20230817	61.43	31750	-40.41	20240516	13710	38.00	20240206	31750	-40.41	20240516	11720	61.43	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
60	20240722	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-890	5	-4.51	2450538270	129781	98.31	19660	19660	18670	25650	13830	19750	18882.10	5.23	18999	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2875	22.75	2.13	12	0.85	829.00	8862.00	31750	20240516	-40.60	11720	20230817	60.92	31750	-40.60	20240516	13710	37.56	20240206	31750	-40.60	20240516	11720	60.92	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
61	20240722	130631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-930	5	-4.71	2298746400	121739	92.22	19660	19660	18670	25650	13830	19750	18882.58	5.23	15647	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2869	22.70	2.12	12	0.80	829.00	8862.00	31750	20240516	-40.72	11720	20230817	60.58	31750	-40.72	20240516	13710	37.27	20240206	31750	-40.72	20240516	11720	60.58	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
62	20240722	120632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	-970	5	-4.91	2133164510	112935	85.55	19660	19660	18670	25650	13830	19750	18888.43	5.23	10728	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2863	22.65	2.12	12	0.74	829.00	8862.00	31750	20240516	-40.85	11720	20230817	60.24	31750	-40.85	20240516	13710	36.98	20240206	31750	-40.85	20240516	11720	60.24	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
63	20240722	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18680	-1070	5	-5.42	1853859660	98030	74.26	19660	19660	18670	25650	13830	19750	18911.15	5.23	9817	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2848	22.53	2.11	12	0.64	829.00	8862.00	31750	20240516	-41.17	11720	20230817	59.39	31750	-41.17	20240516	13710	36.25	20240206	31750	-41.17	20240516	11720	59.39	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
64	20240722	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-880	5	-4.46	1185025930	62405	47.27	19660	19660	18730	25650	13830	19750	18989.28	5.23	9101	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2877	22.76	2.13	12	0.41	829.00	8862.00	31750	20240516	-40.57	11720	20230817	61.01	31750	-40.57	20240516	13710	37.64	20240206	31750	-40.57	20240516	11720	61.01	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
65	20240722	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-250	5	-1.27	159900020	8292	6.28	19660	19660	19130	25650	13830	19750	19283.65	5.23	950	20243	19996	19513	19266	18783	20120	19390	76	5900	500	14610	10	1	15244382	2973	23.52	2.20	12	0.05	829.00	8862.00	31750	20240516	-38.58	11720	20230817	66.38	31750	-38.58	20240516	13710	42.23	20240206	31750	-38.58	20240516	11720	66.38	20230817	5.03	N	078350	500	76 억	797219	N	N	N	N
66	20240719	160617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19750	300	2	1.54	2530630560	130337	51.37	19260	19760	19030	25250	13620	19450	19415.29	5.20	3126	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	3011	23.82	2.23	12	0.85	829.00	8862.00	31750	20240516	-37.80	11720	20230817	68.52	31750	-37.80	20240516	13710	44.06	20240206	31750	-37.80	20240516	11720	68.52	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
67	20240719	150623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	250	2	1.29	2265186510	116865	46.06	19260	19720	19030	25250	13620	19450	19382.58	5.20	9075	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	3003	23.76	2.22	12	0.77	829.00	8862.00	31750	20240516	-37.95	11720	20230817	68.09	31750	-37.95	20240516	13710	43.69	20240206	31750	-37.95	20240516	11720	68.09	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
68	20240719	140627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	70	2	0.36	1733190800	89596	35.31	19260	19710	19030	25250	13620	19450	19343.78	5.20	-1067	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	2976	23.55	2.20	12	0.59	829.00	8862.00	31750	20240516	-38.52	11720	20230817	66.55	31750	-38.52	20240516	13710	42.38	20240206	31750	-38.52	20240516	11720	66.55	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
69	20240719	130618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19380	-70	5	-0.36	1422389900	73698	29.05	19260	19560	19030	25250	13620	19450	19298.98	5.20	-339	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	2954	23.38	2.19	12	0.48	829.00	8862.00	31750	20240516	-38.96	11720	20230817	65.36	31750	-38.96	20240516	13710	41.36	20240206	31750	-38.96	20240516	11720	65.36	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
70	20240719	120619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	90	2	0.46	1274444220	66106	26.05	19260	19560	19030	25250	13620	19450	19277.18	5.20	447	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	2979	23.57	2.20	12	0.43	829.00	8862.00	31750	20240516	-38.46	11720	20230817	66.72	31750	-38.46	20240516	13710	42.52	20240206	31750	-38.46	20240516	11720	66.72	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
71	20240719	110623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	0	3	0.00	1128342160	58579	23.09	19260	19450	19030	25250	13620	19450	19259.88	5.20	-931	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	2965	23.46	2.19	12	0.38	829.00	8862.00	31750	20240516	-38.74	11720	20230817	65.96	31750	-38.74	20240516	13710	41.87	20240206	31750	-38.74	20240516	11720	65.96	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
72	20240719	100529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-170	5	-0.87	725392450	37681	14.85	19260	19430	19030	25250	13620	19450	19247.55	5.20	-6055	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	2939	23.26	2.18	12	0.25	829.00	8862.00	31750	20240516	-39.28	11720	20230817	64.51	31750	-39.28	20240516	13710	40.63	20240206	31750	-39.28	20240516	11720	64.51	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
73	20240719	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-250	5	-1.29	182151330	9461	3.73	19260	19420	19160	25250	13620	19450	19239.04	5.20	-2182	20310	19880	19550	19120	18790	19715	18955	76	5800	500	14390	10	1	15244382	2927	23.16	2.17	12	0.06	829.00	8862.00	31750	20240516	-39.53	11720	20230817	63.82	31750	-39.53	20240516	13710	40.04	20240206	31750	-39.53	20240516	11720	63.82	20230817	5.19	N	078350	500	76 억	793160	N	N	N	N
74	20240718	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	-800	5	-3.95	4913316590	252865	102.45	19670	19980	19220	26300	14200	20250	19430.52	4.81	51489	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2965	23.46	2.19	12	1.66	829.00	8862.00	31750	20240516	-38.74	11720	20230817	65.96	31750	-38.74	20240516	13710	41.87	20240206	31750	-38.74	20240516	11720	65.96	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
75	20240718	150619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	-1020	5	-5.04	4589377110	236116	95.66	19670	19980	19220	26300	14200	20250	19436.96	4.81	47402	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2931	23.20	2.17	12	1.55	829.00	8862.00	31750	20240516	-39.43	11720	20230817	64.08	31750	-39.43	20240516	13710	40.26	20240206	31750	-39.43	20240516	11720	64.08	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
76	20240718	140615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19340	-910	5	-4.49	3817150870	196145	79.47	19670	19980	19220	26300	14200	20250	19460.86	4.81	35449	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2948	23.33	2.18	12	1.29	829.00	8862.00	31750	20240516	-39.09	11720	20230817	65.02	31750	-39.09	20240516	13710	41.06	20240206	31750	-39.09	20240516	11720	65.02	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
77	20240718	130615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	-880	5	-4.35	3171517850	162728	65.93	19670	19980	19250	26300	14200	20250	19489.69	4.81	33607	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2953	23.37	2.19	12	1.07	829.00	8862.00	31750	20240516	-38.99	11720	20230817	65.27	31750	-38.99	20240516	13710	41.28	20240206	31750	-38.99	20240516	11720	65.27	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
78	20240718	120616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19410	-840	5	-4.15	2893388270	148366	60.11	19670	19980	19250	26300	14200	20250	19501.69	4.81	28735	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2959	23.41	2.19	12	0.97	829.00	8862.00	31750	20240516	-38.87	11720	20230817	65.61	31750	-38.87	20240516	13710	41.58	20240206	31750	-38.87	20240516	11720	65.61	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
79	20240718	110618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	-880	5	-4.35	2218341540	113419	45.95	19670	19980	19360	26300	14200	20250	19558.82	4.81	16593	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2953	23.37	2.19	12	0.74	829.00	8862.00	31750	20240516	-38.99	11720	20230817	65.27	31750	-38.99	20240516	13710	41.28	20240206	31750	-38.99	20240516	11720	65.27	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
80	20240718	100621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-750	5	-3.70	1703651460	87004	35.25	19670	19980	19360	26300	14200	20250	19581.30	4.81	16069	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2973	23.52	2.20	12	0.57	829.00	8862.00	31750	20240516	-38.58	11720	20230817	66.38	31750	-38.58	20240516	13710	42.23	20240206	31750	-38.58	20240516	11720	66.38	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
81	20240718	090620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	-800	5	-3.95	353269390	18043	7.31	19670	19890	19410	26300	14200	20250	19579.30	4.81	-563	21683	20966	20483	19766	19283	20725	19525	76	6050	500	14980	10	1	15244382	2965	23.46	2.19	12	0.12	829.00	8862.00	31750	20240516	-38.74	11720	20230817	65.96	31750	-38.74	20240516	13710	41.87	20240206	31750	-38.74	20240516	11720	65.96	20230817	5.17	N	078350	500	76 억	734006	N	N	N	N
82	20240717	160645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-750	5	-3.57	5040712900	246287	246.21	20900	21200	20000	27300	14700	21000	20467.19	4.52	57294	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3087	24.43	2.29	12	1.62	829.00	8862.00	31750	20240516	-36.22	11720	20230817	72.78	31750	-36.22	20240516	13710	47.70	20240206	31750	-36.22	20240516	11720	72.78	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
83	20240717	150649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-850	5	-4.05	4576182100	223293	223.22	20900	21200	20000	27300	14700	21000	20494.07	4.52	59259	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3072	24.31	2.27	12	1.46	829.00	8862.00	31750	20240516	-36.54	11720	20230817	71.93	31750	-36.54	20240516	13710	46.97	20240206	31750	-36.54	20240516	11720	71.93	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
84	20240717	140646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-550	5	-2.62	2799548800	135611	135.57	20900	21200	20300	27300	14700	21000	20643.97	4.52	24677	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3117	24.67	2.31	12	0.89	829.00	8862.00	31750	20240516	-35.59	11720	20230817	74.49	31750	-35.59	20240516	13710	49.16	20240206	31750	-35.59	20240516	11720	74.49	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
85	20240717	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-450	5	-2.14	2373835450	114816	114.78	20900	21200	20350	27300	14700	21000	20675.13	4.52	17957	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3133	24.79	2.32	12	0.75	829.00	8862.00	31750	20240516	-35.28	11720	20230817	75.34	31750	-35.28	20240516	13710	49.89	20240206	31750	-35.28	20240516	11720	75.34	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
86	20240717	120646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-500	5	-2.38	2115486450	102244	102.21	20900	21200	20350	27300	14700	21000	20690.57	4.52	12824	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3125	24.73	2.31	12	0.67	829.00	8862.00	31750	20240516	-35.43	11720	20230817	74.91	31750	-35.43	20240516	13710	49.53	20240206	31750	-35.43	20240516	11720	74.91	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
87	20240717	110646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-450	5	-2.14	1488898300	71748	71.73	20900	21200	20350	27300	14700	21000	20751.77	4.52	220	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3133	24.79	2.32	12	0.47	829.00	8862.00	31750	20240516	-35.28	11720	20230817	75.34	31750	-35.28	20240516	13710	49.89	20240206	31750	-35.28	20240516	11720	75.34	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
88	20240717	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	50	2	0.24	683282650	32621	32.61	20900	21200	20750	27300	14700	21000	20946.10	4.52	-6930	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3209	25.39	2.38	12	0.21	829.00	8862.00	31750	20240516	-33.70	11720	20230817	79.61	31750	-33.70	20240516	13710	53.54	20240206	31750	-33.70	20240516	11720	79.61	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
89	20240717	090530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-100	5	-0.48	144664500	6911	6.91	20900	21050	20800	27300	14700	21000	20932.50	4.52	-976	21666	21332	20966	20632	20266	21150	20450	76	6300	500	15540	50	1	15244382	3186	25.21	2.36	12	0.05	829.00	8862.00	31750	20240516	-34.17	11720	20230817	78.33	31750	-34.17	20240516	13710	52.44	20240206	31750	-34.17	20240516	11720	78.33	20230817	5.25	N	078350	500	76 억	688485	N	N	N	N
90	20240716	160647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-350	5	-1.64	2042032900	97897	66.96	21100	21300	20600	27750	14950	21350	20858.90	4.48	1575	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3201	25.33	2.37	12	0.64	829.00	8862.00	31750	20240516	-33.86	11720	20230817	79.18	31750	-33.86	20240516	13710	53.17	20240206	31750	-33.86	20240516	11720	79.18	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
91	20240716	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-450	5	-2.11	1911291150	91665	62.70	21100	21300	20600	27750	14950	21350	20850.83	4.48	1373	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3186	25.21	2.36	12	0.60	829.00	8862.00	31750	20240516	-34.17	11720	20230817	78.33	31750	-34.17	20240516	13710	52.44	20240206	31750	-34.17	20240516	11720	78.33	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
92	20240716	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-450	5	-2.11	1481674150	71076	48.61	21100	21300	20600	27750	14950	21350	20846.34	4.48	-1339	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3186	25.21	2.36	12	0.47	829.00	8862.00	31750	20240516	-34.17	11720	20230817	78.33	31750	-34.17	20240516	13710	52.44	20240206	31750	-34.17	20240516	11720	78.33	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
93	20240716	130652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	-550	5	-2.58	1334354900	64016	43.78	21100	21300	20600	27750	14950	21350	20844.08	4.48	-3486	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3171	25.09	2.35	12	0.42	829.00	8862.00	31750	20240516	-34.49	11720	20230817	77.47	31750	-34.49	20240516	13710	51.71	20240206	31750	-34.49	20240516	11720	77.47	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
94	20240716	120649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-450	5	-2.11	1097555800	52647	36.01	21100	21300	20600	27750	14950	21350	20847.45	4.48	1175	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3186	25.21	2.36	12	0.35	829.00	8862.00	31750	20240516	-34.17	11720	20230817	78.33	31750	-34.17	20240516	13710	52.44	20240206	31750	-34.17	20240516	11720	78.33	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
95	20240716	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-350	5	-1.64	985864950	47305	32.36	21100	21300	20600	27750	14950	21350	20840.61	4.48	-602	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3201	25.33	2.37	12	0.31	829.00	8862.00	31750	20240516	-33.86	11720	20230817	79.18	31750	-33.86	20240516	13710	53.17	20240206	31750	-33.86	20240516	11720	79.18	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
96	20240716	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-650	5	-3.04	696846000	33423	22.86	21100	21300	20600	27750	14950	21350	20849.30	4.48	-1010	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3156	24.97	2.34	12	0.22	829.00	8862.00	31750	20240516	-34.80	11720	20230817	76.62	31750	-34.80	20240516	13710	50.98	20240206	31750	-34.80	20240516	11720	76.62	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
97	20240716	090649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	-250	5	-1.17	94587650	4488	3.07	21100	21300	21000	27750	14950	21350	21075.68	4.48	-36	22183	21766	21133	20716	20083	21975	20925	76	6400	500	15790	50	1	15244382	3217	25.45	2.38	12	0.03	829.00	8862.00	31750	20240516	-33.54	11720	20230817	80.03	31750	-33.54	20240516	13710	53.90	20240206	31750	-33.54	20240516	11720	80.03	20230817	5.25	N	078350	500	76 억	683070	N	N	N	N
98	20240715	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	400	2	1.91	3059448100	145226	56.09	21000	21550	20500	27200	14700	20950	21066.80	4.47	12196	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3255	25.75	2.41	12	0.95	829.00	8862.00	31750	20240516	-32.76	11720	20230817	82.17	31750	-32.76	20240516	13710	55.73	20240206	31750	-32.76	20240516	11720	82.17	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
99	20240715	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	500	2	2.39	2924873250	138925	53.66	21000	21550	20500	27200	14700	20950	21053.62	4.47	11042	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3270	25.87	2.42	12	0.91	829.00	8862.00	31750	20240516	-32.44	11720	20230817	83.02	31750	-32.44	20240516	13710	56.46	20240206	31750	-32.44	20240516	11720	83.02	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
100	20240715	140642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	350	2	1.67	2426012250	115613	44.65	21000	21400	20500	27200	14700	20950	20983.91	4.47	9397	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3247	25.69	2.40	12	0.76	829.00	8862.00	31750	20240516	-32.91	11720	20230817	81.74	31750	-32.91	20240516	13710	55.36	20240206	31750	-32.91	20240516	11720	81.74	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
101	20240715	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	350	2	1.67	1876957400	89788	34.68	21000	21300	20500	27200	14700	20950	20904.32	4.47	5981	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3247	25.69	2.40	12	0.59	829.00	8862.00	31750	20240516	-32.91	11720	20230817	81.74	31750	-32.91	20240516	13710	55.36	20240206	31750	-32.91	20240516	11720	81.74	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
102	20240715	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	50	2	0.24	1338457450	64246	24.81	21000	21050	20500	27200	14700	20950	20833.30	4.47	-764	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3201	25.33	2.37	12	0.42	829.00	8862.00	31750	20240516	-33.86	11720	20230817	79.18	31750	-33.86	20240516	13710	53.17	20240206	31750	-33.86	20240516	11720	79.18	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
103	20240715	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-250	5	-1.19	1091575900	52454	20.26	21000	21050	20500	27200	14700	20950	20810.12	4.47	-1193	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3156	24.97	2.34	12	0.34	829.00	8862.00	31750	20240516	-34.80	11720	20230817	76.62	31750	-34.80	20240516	13710	50.98	20240206	31750	-34.80	20240516	11720	76.62	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
104	20240715	100643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	-150	5	-0.72	799430700	38465	14.86	21000	21050	20500	27200	14700	20950	20783.27	4.47	-328	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3171	25.09	2.35	12	0.25	829.00	8862.00	31750	20240516	-34.49	11720	20230817	77.47	31750	-34.49	20240516	13710	51.71	20240206	31750	-34.49	20240516	11720	77.47	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
105	20240715	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-300	5	-1.43	189461050	9137	3.53	21000	21000	20500	27200	14700	20950	20735.28	4.47	-3177	22350	21650	21250	20550	20150	21450	20350	76	6250	500	15500	50	1	15244382	3148	24.91	2.33	12	0.06	829.00	8862.00	31750	20240516	-34.96	11720	20230817	76.19	31750	-34.96	20240516	13710	50.62	20240206	31750	-34.96	20240516	11720	76.19	20230817	5.28	N	078350	500	76 억	681642	N	N	N	N
106	20240712	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-1300	5	-5.84	5475739050	258178	74.34	21750	21950	20850	28900	15600	22250	21209.54	4.61	-23419	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3194	25.27	2.36	12	1.69	829.00	8862.00	31750	20240516	-34.02	11720	20230817	78.75	31750	-34.02	20240516	13710	52.81	20240206	31750	-34.02	20240516	11720	78.75	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
107	20240712	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-1300	5	-5.84	5285570900	249103	71.72	21750	21950	20850	28900	15600	22250	21218.40	4.61	-21645	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3194	25.27	2.36	12	1.63	829.00	8862.00	31750	20240516	-34.02	11720	20230817	78.75	31750	-34.02	20240516	13710	52.81	20240206	31750	-34.02	20240516	11720	78.75	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
108	20240712	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-1300	5	-5.84	4378905850	205831	59.26	21750	21950	20900	28900	15600	22250	21274.26	4.61	-22930	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3194	25.27	2.36	12	1.35	829.00	8862.00	31750	20240516	-34.02	11720	20230817	78.75	31750	-34.02	20240516	13710	52.81	20240206	31750	-34.02	20240516	11720	78.75	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
109	20240712	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-1250	5	-5.62	3726105000	174743	50.31	21750	21950	20950	28900	15600	22250	21323.33	4.61	-23651	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3201	25.33	2.37	12	1.15	829.00	8862.00	31750	20240516	-33.86	11720	20230817	79.18	31750	-33.86	20240516	13710	53.17	20240206	31750	-33.86	20240516	11720	79.18	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
110	20240712	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-1050	5	-4.72	2949067450	137863	39.69	21750	21950	21100	28900	15600	22250	21391.27	4.61	-21856	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3232	25.57	2.39	12	0.90	829.00	8862.00	31750	20240516	-33.23	11720	20230817	80.89	31750	-33.23	20240516	13710	54.63	20240206	31750	-33.23	20240516	11720	80.89	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
111	20240712	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	-950	5	-4.27	2284224250	106498	30.66	21750	21950	21150	28900	15600	22250	21448.50	4.61	-23720	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3247	25.69	2.40	12	0.70	829.00	8862.00	31750	20240516	-32.91	11720	20230817	81.74	31750	-32.91	20240516	13710	55.36	20240206	31750	-32.91	20240516	11720	81.74	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
112	20240712	100641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-1050	5	-4.72	1530734000	71084	20.47	21750	21950	21200	28900	15600	22250	21534.13	4.61	-21407	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3232	25.57	2.39	12	0.47	829.00	8862.00	31750	20240516	-33.23	11720	20230817	80.89	31750	-33.23	20240516	13710	54.63	20240206	31750	-33.23	20240516	11720	80.89	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
113	20240712	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21600	-650	5	-2.92	375421850	17333	4.99	21750	21800	21500	28900	15600	22250	21659.27	4.61	-3360	23316	22782	22016	21482	20716	23050	21750	76	6650	500	16460	50	1	15244382	3293	26.06	2.44	12	0.11	829.00	8862.00	31750	20240516	-31.97	11720	20230817	84.30	31750	-31.97	20240516	13710	57.55	20240206	31750	-31.97	20240516	11720	84.30	20230817	5.45	N	078350	500	76 억	703270	N	N	N	N
114	20240711	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22250	1050	2	4.95	7634721700	346670	150.44	21400	22550	21250	27550	14850	21200	22022.43	4.77	-20039	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3392	26.84	2.51	12	2.27	829.00	8862.00	31750	20240516	-29.92	11720	20230817	89.85	31750	-29.92	20240516	13710	62.29	20240206	31750	-29.92	20240516	11720	89.85	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
115	20240711	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	1150	2	5.42	7450341850	338381	146.84	21400	22550	21250	27550	14850	21200	22017.62	4.77	-18916	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3407	26.96	2.52	12	2.22	829.00	8862.00	31750	20240516	-29.61	11720	20230817	90.70	31750	-29.61	20240516	13710	63.02	20240206	31750	-29.61	20240516	11720	90.70	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
116	20240711	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	850	2	4.01	5931955200	270337	117.32	21400	22300	21250	27550	14850	21200	21942.82	4.77	224	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3361	26.60	2.49	12	1.77	829.00	8862.00	31750	20240516	-30.55	11720	20230817	88.14	31750	-30.55	20240516	13710	60.83	20240206	31750	-30.55	20240516	11720	88.14	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
117	20240711	130638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	850	2	4.01	4763849800	217504	94.39	21400	22300	21250	27550	14850	21200	21902.36	4.77	-9607	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3361	26.60	2.49	12	1.43	829.00	8862.00	31750	20240516	-30.55	11720	20230817	88.14	31750	-30.55	20240516	13710	60.83	20240206	31750	-30.55	20240516	11720	88.14	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
118	20240711	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22300	1100	2	5.19	4196129050	191736	83.21	21400	22300	21250	27550	14850	21200	21884.94	4.77	-1050	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3399	26.90	2.52	12	1.26	829.00	8862.00	31750	20240516	-29.76	11720	20230817	90.27	31750	-29.76	20240516	13710	62.65	20240206	31750	-29.76	20240516	11720	90.27	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
119	20240711	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22150	950	2	4.48	3667607550	167948	72.88	21400	22250	21250	27550	14850	21200	21837.76	4.77	-166	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3377	26.72	2.50	12	1.10	829.00	8862.00	31750	20240516	-30.24	11720	20230817	88.99	31750	-30.24	20240516	13710	61.56	20240206	31750	-30.24	20240516	11720	88.99	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
120	20240711	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	600	2	2.83	2482481550	114278	49.59	21400	22100	21250	27550	14850	21200	21723.19	4.77	-13268	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3323	26.30	2.46	12	0.75	829.00	8862.00	31750	20240516	-31.34	11720	20230817	86.01	31750	-31.34	20240516	13710	59.01	20240206	31750	-31.34	20240516	11720	86.01	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
121	20240711	090635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21550	350	2	1.65	420220750	19564	8.49	21400	21600	21350	27550	14850	21200	21479.31	4.77	2029	22133	21666	21333	20866	20533	21500	20700	76	6350	500	15680	50	1	15244382	3285	26.00	2.43	12	0.13	829.00	8862.00	31750	20240516	-32.13	11720	20230817	83.87	31750	-32.13	20240516	13710	57.18	20240206	31750	-32.13	20240516	11720	83.87	20230817	5.33	N	078350	500	76 억	727504	N	N	N	N
122	20240710	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-750	5	-3.42	4850088200	228359	135.60	21800	21800	21000	28500	15400	21950	21239.13	4.56	27618	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3232	25.57	2.39	12	1.50	829.00	8862.00	31750	20240516	-33.23	11720	20230817	80.89	31750	-33.23	20240516	13710	54.63	20240206	31750	-33.23	20240516	11720	80.89	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
123	20240710	150637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-750	5	-3.42	4603066700	216710	128.69	21800	21800	21000	28500	15400	21950	21240.65	4.56	25256	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3232	25.57	2.39	12	1.42	829.00	8862.00	31750	20240516	-33.23	11720	20230817	80.89	31750	-33.23	20240516	13710	54.63	20240206	31750	-33.23	20240516	11720	80.89	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
124	20240710	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-750	5	-3.42	4265210150	200773	119.22	21800	21800	21000	28500	15400	21950	21243.91	4.56	22123	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3232	25.57	2.39	12	1.32	829.00	8862.00	31750	20240516	-33.23	11720	20230817	80.89	31750	-33.23	20240516	13710	54.63	20240206	31750	-33.23	20240516	11720	80.89	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
125	20240710	130635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	-700	5	-3.19	4008823900	188689	112.05	21800	21800	21000	28500	15400	21950	21245.64	4.56	22413	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3239	25.63	2.40	12	1.24	829.00	8862.00	31750	20240516	-33.07	11720	20230817	81.31	31750	-33.07	20240516	13710	55.00	20240206	31750	-33.07	20240516	11720	81.31	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
126	20240710	120635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-750	5	-3.42	3711050350	174639	103.70	21800	21800	21000	28500	15400	21950	21249.81	4.56	20635	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3232	25.57	2.39	12	1.15	829.00	8862.00	31750	20240516	-33.23	11720	20230817	80.89	31750	-33.23	20240516	13710	54.63	20240206	31750	-33.23	20240516	11720	80.89	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
127	20240710	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	-800	5	-3.64	3349423000	157501	93.53	21800	21800	21000	28500	15400	21950	21266.01	4.56	17920	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3224	25.51	2.39	12	1.03	829.00	8862.00	31750	20240516	-33.39	11720	20230817	80.46	31750	-33.39	20240516	13710	54.27	20240206	31750	-33.39	20240516	11720	80.46	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
128	20240710	100631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	-650	5	-2.96	1991189150	93428	55.48	21800	21800	21150	28500	15400	21950	21312.50	4.56	534	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3247	25.69	2.40	12	0.61	829.00	8862.00	31750	20240516	-32.91	11720	20230817	81.74	31750	-32.91	20240516	13710	55.36	20240206	31750	-32.91	20240516	11720	81.74	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
129	20240710	090634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21500	-450	5	-2.05	285240300	13241	7.86	21800	21800	21350	28500	15400	21950	21541.96	4.56	-1215	22750	22350	21950	21550	21150	22150	21350	76	6550	500	16240	50	1	15244382	3278	25.93	2.43	12	0.09	829.00	8862.00	31750	20240516	-32.28	11720	20230817	83.45	31750	-32.28	20240516	13710	56.82	20240206	31750	-32.28	20240516	11720	83.45	20230817	5.17	N	078350	500	76 억	695718	N	N	N	N
130	20240709	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21950	-100	5	-0.45	3673290700	167665	59.02	22150	22350	21550	28650	15450	22050	21908.19	4.44	10694	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3346	26.48	2.48	12	1.10	829.00	8862.00	31750	20240516	-30.87	11720	20230817	87.29	31750	-30.87	20240516	13710	60.10	20240206	31750	-30.87	20240516	11720	87.29	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
131	20240709	150634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	-150	5	-0.68	3514453100	160422	56.47	22150	22350	21550	28650	15450	22050	21907.51	4.44	10222	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3339	26.42	2.47	12	1.05	829.00	8862.00	31750	20240516	-31.02	11720	20230817	86.86	31750	-31.02	20240516	13710	59.74	20240206	31750	-31.02	20240516	11720	86.86	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
132	20240709	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	0	3	0.00	3200395000	146138	51.44	22150	22350	21550	28650	15450	22050	21899.77	4.44	10722	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3361	26.60	2.49	12	0.96	829.00	8862.00	31750	20240516	-30.55	11720	20230817	88.14	31750	-30.55	20240516	13710	60.83	20240206	31750	-30.55	20240516	11720	88.14	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
133	20240709	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21850	-200	5	-0.91	2666820050	121627	42.82	22150	22350	21550	28650	15450	22050	21926.17	4.44	7781	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3331	26.36	2.47	12	0.80	829.00	8862.00	31750	20240516	-31.18	11720	20230817	86.43	31750	-31.18	20240516	13710	59.37	20240206	31750	-31.18	20240516	11720	86.43	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
134	20240709	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	-150	5	-0.68	2473920250	112807	39.71	22150	22350	21550	28650	15450	22050	21930.51	4.44	8895	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3339	26.42	2.47	12	0.74	829.00	8862.00	31750	20240516	-31.02	11720	20230817	86.86	31750	-31.02	20240516	13710	59.74	20240206	31750	-31.02	20240516	11720	86.86	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
135	20240709	110637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21850	-200	5	-0.91	2156628000	98345	34.62	22150	22350	21550	28650	15450	22050	21929.15	4.44	13338	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3331	26.36	2.47	12	0.65	829.00	8862.00	31750	20240516	-31.18	11720	20230817	86.43	31750	-31.18	20240516	13710	59.37	20240206	31750	-31.18	20240516	11720	86.43	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
136	20240709	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22150	100	2	0.45	1414558050	64389	22.67	22150	22350	21650	28650	15450	22050	21968.88	4.44	3106	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3377	26.72	2.50	12	0.42	829.00	8862.00	31750	20240516	-30.24	11720	20230817	88.99	31750	-30.24	20240516	13710	61.56	20240206	31750	-30.24	20240516	11720	88.99	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
137	20240709	090634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21950	-100	5	-0.45	209198000	9449	3.33	22150	22350	21900	28650	15450	22050	22140.15	4.44	-1204	23616	22832	22366	21582	21116	22600	21350	76	6600	500	16310	50	1	15244382	3346	26.48	2.48	12	0.06	829.00	8862.00	31750	20240516	-30.87	11720	20230817	87.29	31750	-30.87	20240516	13710	60.10	20240206	31750	-30.87	20240516	11720	87.29	20230817	5.35	N	078350	500	76 억	676733	N	N	N	N
138	20240708	160629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	-900	5	-3.92	6276715150	281214	57.38	23050	23150	21900	29800	16100	22950	22320.19	4.48	-24067	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3361	26.60	2.49	12	1.84	829.00	8862.00	31750	20240516	-30.55	11720	20230817	88.14	31750	-30.55	20240516	13710	60.83	20240206	31750	-30.55	20240516	11720	88.14	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
139	20240708	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	-950	5	-4.14	5731318900	256423	52.32	23050	23150	22000	29800	16100	22950	22351.03	4.48	-24981	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3354	26.54	2.48	12	1.68	829.00	8862.00	31750	20240516	-30.71	11720	20230817	87.71	31750	-30.71	20240516	13710	60.47	20240206	31750	-30.71	20240516	11720	87.71	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
140	20240708	140633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22250	-700	5	-3.05	4933947300	220357	44.96	23050	23150	22050	29800	16100	22950	22390.70	4.48	-29396	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3392	26.84	2.51	12	1.45	829.00	8862.00	31750	20240516	-29.92	11720	20230817	89.85	31750	-29.92	20240516	13710	62.29	20240206	31750	-29.92	20240516	11720	89.85	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
141	20240708	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-600	5	-2.61	4550282200	203104	41.44	23050	23150	22050	29800	16100	22950	22403.71	4.48	-31478	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3407	26.96	2.52	12	1.33	829.00	8862.00	31750	20240516	-29.61	11720	20230817	90.70	31750	-29.61	20240516	13710	63.02	20240206	31750	-29.61	20240516	11720	90.70	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
142	20240708	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22200	-750	5	-3.27	3992566000	178035	36.33	23050	23150	22050	29800	16100	22950	22425.74	4.48	-36654	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3384	26.78	2.51	12	1.17	829.00	8862.00	31750	20240516	-30.08	11720	20230817	89.42	31750	-30.08	20240516	13710	61.93	20240206	31750	-30.08	20240516	11720	89.42	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
143	20240708	110629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-600	5	-2.61	3403876250	151708	30.96	23050	23150	22050	29800	16100	22950	22437.03	4.48	-33712	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3407	26.96	2.52	12	1.00	829.00	8862.00	31750	20240516	-29.61	11720	20230817	90.70	31750	-29.61	20240516	13710	63.02	20240206	31750	-29.61	20240516	11720	90.70	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
144	20240708	100629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22250	-700	5	-3.05	2770505200	123264	25.15	23050	23150	22050	29800	16100	22950	22476.19	4.48	-30836	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3392	26.84	2.51	12	0.81	829.00	8862.00	31750	20240516	-29.92	11720	20230817	89.85	31750	-29.92	20240516	13710	62.29	20240206	31750	-29.92	20240516	11720	89.85	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
145	20240708	090629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	-100	5	-0.44	230992550	10082	2.06	23050	23050	22800	29800	16100	22950	22911.38	4.48	-3087	24916	23932	23116	22132	21316	23525	21725	76	6850	500	16980	50	1	15244382	3483	27.56	2.58	12	0.07	829.00	8862.00	31750	20240516	-28.03	11720	20230817	94.97	31750	-28.03	20240516	13710	66.67	20240206	31750	-28.03	20240516	11720	94.97	20230817	5.07	N	078350	500	76 억	683487	N	N	N	N
146	20240705	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	250	2	1.10	11402657300	489212	82.24	23000	24100	22300	29500	15900	22700	23308.51	4.54	-13915	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3499	27.68	2.59	12	3.21	829.00	8862.00	31750	20240516	-27.72	11720	20230817	95.82	31750	-27.72	20240516	13710	67.40	20240206	31750	-27.72	20240516	11720	95.82	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
147	20240705	150629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	250	2	1.10	11235656950	481933	81.01	23000	24100	22300	29500	15900	22700	23314.04	4.54	-12186	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3499	27.68	2.59	12	3.16	829.00	8862.00	31750	20240516	-27.72	11720	20230817	95.82	31750	-27.72	20240516	13710	67.40	20240206	31750	-27.72	20240516	11720	95.82	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
148	20240705	140629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	250	2	1.10	10821090500	463927	77.99	23000	24100	22300	29500	15900	22700	23325.31	4.54	-6876	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3499	27.68	2.59	12	3.04	829.00	8862.00	31750	20240516	-27.72	11720	20230817	95.82	31750	-27.72	20240516	13710	67.40	20240206	31750	-27.72	20240516	11720	95.82	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
149	20240705	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	550	2	2.42	9955183600	426417	71.68	23000	24100	22300	29500	15900	22700	23346.49	4.54	237	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3544	28.05	2.62	12	2.80	829.00	8862.00	31750	20240516	-26.77	11720	20230817	98.38	31750	-26.77	20240516	13710	69.58	20240206	31750	-26.77	20240516	11720	98.38	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
150	20240705	120629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	750	2	3.30	8460324450	361947	60.84	23000	24100	22300	29500	15900	22700	23374.94	4.54	-20560	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3575	28.29	2.65	12	2.37	829.00	8862.00	31750	20240516	-26.14	11720	20230817	100.09	31750	-26.14	20240516	13710	71.04	20240206	31750	-26.14	20240516	11720	100.09	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
151	20240705	110627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	1150	2	5.07	6324365750	272210	45.76	23000	23950	22300	29500	15900	22700	23233.88	4.54	-28511	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3636	28.77	2.69	12	1.79	829.00	8862.00	31750	20240516	-24.88	11720	20230817	103.50	31750	-24.88	20240516	13710	73.96	20240206	31750	-24.88	20240516	11720	103.50	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
152	20240705	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	400	2	1.76	3603451400	156675	26.34	23000	23400	22300	29500	15900	22700	22999.99	4.54	-21058	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3521	27.86	2.61	12	1.03	829.00	8862.00	31750	20240516	-27.24	11720	20230817	97.10	31750	-27.24	20240516	13710	68.49	20240206	31750	-27.24	20240516	11720	97.10	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
153	20240705	090628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	300	2	1.32	1332477850	57558	9.68	23000	23400	22700	29500	15900	22700	23152.08	4.54	-11711	24000	23350	22350	21700	20700	23675	22025	76	6800	500	16790	50	1	15244382	3506	27.74	2.60	12	0.38	829.00	8862.00	31750	20240516	-27.56	11720	20230817	96.25	31750	-27.56	20240516	13710	67.76	20240206	31750	-27.56	20240516	11720	96.25	20230817	5.12	N	078350	500	76 억	691631	N	N	N	N
154	20240704	160625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	1050	2	4.85	13107760450	592805	135.12	21950	23000	21350	28100	15200	21650	22111.07	4.38	21408	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3460	27.38	2.56	12	3.89	829.00	8862.00	31750	20240516	-28.50	11720	20230817	93.69	31750	-28.50	20240516	13710	65.57	20240206	31750	-28.50	20240516	11720	93.69	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
155	20240704	150627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	850	2	3.93	12391808500	560937	127.86	21950	23000	21350	28100	15200	21650	22091.27	4.38	22193	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3430	27.14	2.54	12	3.68	829.00	8862.00	31750	20240516	-29.13	11720	20230817	91.98	31750	-29.13	20240516	13710	64.11	20240206	31750	-29.13	20240516	11720	91.98	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
156	20240704	140627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	1050	2	4.85	10540877250	479295	109.25	21950	22800	21350	28100	15200	21650	21992.46	4.38	22248	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3460	27.38	2.56	12	3.14	829.00	8862.00	31750	20240516	-28.50	11720	20230817	93.69	31750	-28.50	20240516	13710	65.57	20240206	31750	-28.50	20240516	11720	93.69	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
157	20240704	130627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	350	2	1.62	8075093400	369537	84.23	21950	22350	21350	28100	15200	21650	21851.92	4.38	19504	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3354	26.54	2.48	12	2.42	829.00	8862.00	31750	20240516	-30.71	11720	20230817	87.71	31750	-30.71	20240516	13710	60.47	20240206	31750	-30.71	20240516	11720	87.71	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
158	20240704	120626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	350	2	1.62	7390058850	338298	77.11	21950	22350	21350	28100	15200	21650	21844.82	4.38	15349	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3354	26.54	2.48	12	2.22	829.00	8862.00	31750	20240516	-30.71	11720	20230817	87.71	31750	-30.71	20240516	13710	60.47	20240206	31750	-30.71	20240516	11720	87.71	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
159	20240704	110625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	400	2	1.85	6672653350	305598	69.66	21950	22350	21350	28100	15200	21650	21834.74	4.38	9588	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3361	26.60	2.49	12	2.00	829.00	8862.00	31750	20240516	-30.55	11720	20230817	88.14	31750	-30.55	20240516	13710	60.83	20240206	31750	-30.55	20240516	11720	88.14	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
160	20240704	100626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21650	0	3	0.00	4861449100	223001	50.83	21950	22350	21350	28100	15200	21650	21800.12	4.38	11437	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3300	26.12	2.44	12	1.46	829.00	8862.00	31750	20240516	-31.81	11720	20230817	84.73	31750	-31.81	20240516	13710	57.91	20240206	31750	-31.81	20240516	11720	84.73	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
161	20240704	090626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	350	2	1.62	596401700	27343	6.23	21950	22000	21700	28100	15200	21650	21811.86	4.38	-561	23383	22516	21983	21116	20583	22250	20850	76	6450	500	16020	50	1	15244382	3354	26.54	2.48	12	0.18	829.00	8862.00	31750	20240516	-30.71	11720	20230817	87.71	31750	-30.71	20240516	13710	60.47	20240206	31750	-30.71	20240516	11720	87.71	20230817	5.31	N	078350	500	76 억	667934	N	N	N	N
162	20240703	160623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21650	-1150	5	-5.04	9463761850	434857	137.80	22850	22850	21450	29600	16000	22800	21763.08	3.74	69961	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3300	26.12	2.44	12	2.85	829.00	8862.00	31750	20240516	-31.81	11720	20230817	84.73	31750	-31.81	20240516	13710	57.91	20240206	31750	-31.81	20240516	11720	84.73	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
163	20240703	150625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21550	-1250	5	-5.48	8504786800	390435	123.72	22850	22850	21450	29600	16000	22800	21782.79	3.74	64565	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3285	26.00	2.43	12	2.56	829.00	8862.00	31750	20240516	-32.13	11720	20230817	83.87	31750	-32.13	20240516	13710	57.18	20240206	31750	-32.13	20240516	11720	83.87	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
164	20240703	140625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	-1100	5	-4.82	6688130000	306239	97.04	22850	22850	21450	29600	16000	22800	21839.51	3.74	42741	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3308	26.18	2.45	12	2.01	829.00	8862.00	31750	20240516	-31.65	11720	20230817	85.15	31750	-31.65	20240516	13710	58.28	20240206	31750	-31.65	20240516	11720	85.15	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
165	20240703	130624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	-1100	5	-4.82	6007780700	274991	87.14	22850	22850	21450	29600	16000	22800	21847.12	3.74	42295	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3308	26.18	2.45	12	1.80	829.00	8862.00	31750	20240516	-31.65	11720	20230817	85.15	31750	-31.65	20240516	13710	58.28	20240206	31750	-31.65	20240516	11720	85.15	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
166	20240703	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	-1050	5	-4.61	5598747700	256139	81.17	22850	22850	21450	29600	16000	22800	21858.16	3.74	36080	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3316	26.24	2.45	12	1.68	829.00	8862.00	31750	20240516	-31.50	11720	20230817	85.58	31750	-31.50	20240516	13710	58.64	20240206	31750	-31.50	20240516	11720	85.58	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
167	20240703	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	-900	5	-3.95	4906018550	224253	71.06	22850	22850	21450	29600	16000	22800	21877.07	3.74	27479	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3339	26.42	2.47	12	1.47	829.00	8862.00	31750	20240516	-31.02	11720	20230817	86.86	31750	-31.02	20240516	13710	59.74	20240206	31750	-31.02	20240516	11720	86.86	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
168	20240703	100626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	-1100	5	-4.82	3107946050	141335	44.79	22850	22850	21500	29600	16000	22800	21989.80	3.74	23046	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3308	26.18	2.45	12	0.93	829.00	8862.00	31750	20240516	-31.65	11720	20230817	85.15	31750	-31.65	20240516	13710	58.28	20240206	31750	-31.65	20240516	11720	85.15	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
169	20240703	090623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	-300	5	-1.32	155852800	6903	2.19	22850	22850	22350	29600	16000	22800	22576.87	3.74	688	24800	23800	23100	22100	21400	23450	21750	76	6800	500	16870	50	1	15244382	3430	27.14	2.54	12	0.05	829.00	8862.00	31750	20240516	-29.13	11720	20230817	91.98	31750	-29.13	20240516	13710	64.11	20240206	31750	-29.13	20240516	11720	91.98	20230817	5.51	N	078350	500	76 억	570671	N	N	N	N
170	20240702	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-850	5	-3.59	7255241100	314293	98.35	23700	24100	22400	30700	16600	23650	23084.52	3.43	48146	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3476	27.50	2.57	12	2.06	829.00	8862.00	31750	20240516	-28.19	11720	20230817	94.54	31750	-28.19	20240516	13710	66.30	20240206	31750	-28.19	20240516	11720	94.54	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
171	20240702	150623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	-750	5	-3.17	7077320050	306500	95.92	23700	24100	22400	30700	16600	23650	23090.77	3.43	48950	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3491	27.62	2.58	12	2.01	829.00	8862.00	31750	20240516	-27.87	11720	20230817	95.39	31750	-27.87	20240516	13710	67.03	20240206	31750	-27.87	20240516	11720	95.39	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
172	20240702	140623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-900	5	-3.81	6641110700	287462	89.96	23700	24100	22400	30700	16600	23650	23102.57	3.43	54118	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3468	27.44	2.57	12	1.89	829.00	8862.00	31750	20240516	-28.35	11720	20230817	94.11	31750	-28.35	20240516	13710	65.94	20240206	31750	-28.35	20240516	11720	94.11	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
173	20240702	130623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-850	5	-3.59	6136724200	265281	83.02	23700	24100	22400	30700	16600	23650	23132.92	3.43	60730	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3476	27.50	2.57	12	1.74	829.00	8862.00	31750	20240516	-28.19	11720	20230817	94.54	31750	-28.19	20240516	13710	66.30	20240206	31750	-28.19	20240516	11720	94.54	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
174	20240702	120624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	-950	5	-4.02	4952510700	212905	66.63	23700	24100	22700	30700	16600	23650	23261.60	3.43	49950	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3460	27.38	2.56	12	1.40	829.00	8862.00	31750	20240516	-28.50	11720	20230817	93.69	31750	-28.50	20240516	13710	65.57	20240206	31750	-28.50	20240516	11720	93.69	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
175	20240702	110622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23050	-600	5	-2.54	4149400100	177740	55.62	23700	24100	22900	30700	16600	23650	23345.34	3.43	51312	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3514	27.80	2.60	12	1.17	829.00	8862.00	31750	20240516	-27.40	11720	20230817	96.67	31750	-27.40	20240516	13710	68.13	20240206	31750	-27.40	20240516	11720	96.67	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
176	20240702	100623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	-400	5	-1.69	2796750400	119191	37.30	23700	24100	22900	30700	16600	23650	23464.44	3.43	23600	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3544	28.05	2.62	12	0.78	829.00	8862.00	31750	20240516	-26.77	11720	20230817	98.38	31750	-26.77	20240516	13710	69.58	20240206	31750	-26.77	20240516	11720	98.38	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
177	20240702	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	450	2	1.90	164569000	6914	2.16	23700	24100	23650	30700	16600	23650	23802.29	3.43	1941	25416	24532	23966	23082	22516	24975	23525	76	7050	500	17500	50	1	15244382	3674	29.07	2.72	12	0.05	829.00	8862.00	31750	20240516	-24.09	11720	20230817	105.63	31750	-24.09	20240516	13710	75.78	20240206	31750	-24.09	20240516	11720	105.63	20230817	5.41	N	078350	500	76 억	522330	N	N	N	N
178	20240701	160621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	50	2	0.21	7690080150	316852	90.10	23400	24850	23400	30650	16550	23600	24270.98	3.32	11551	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3605	28.53	2.67	12	2.08	829.00	8862.00	31750	20240516	-25.51	11720	20230817	101.79	31750	-25.51	20240516	13710	72.50	20240206	31750	-25.51	20240516	11720	101.79	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
179	20240701	150623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	150	2	0.64	7332466700	301750	85.80	23400	24850	23400	30650	16550	23600	24300.38	3.32	12685	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3621	28.65	2.68	12	1.98	829.00	8862.00	31750	20240516	-25.20	11720	20230817	102.65	31750	-25.20	20240516	13710	73.23	20240206	31750	-25.20	20240516	11720	102.65	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
180	20240701	140621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	350	2	1.48	6771755200	278213	79.11	23400	24850	23400	30650	16550	23600	24340.84	3.32	18272	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3651	28.89	2.70	12	1.83	829.00	8862.00	31750	20240516	-24.57	11720	20230817	104.35	31750	-24.57	20240516	13710	74.69	20240206	31750	-24.57	20240516	11720	104.35	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
181	20240701	130621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	450	2	1.91	6340020900	260276	74.01	23400	24850	23400	30650	16550	23600	24359.56	3.32	19050	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3666	29.01	2.71	12	1.71	829.00	8862.00	31750	20240516	-24.25	11720	20230817	105.20	31750	-24.25	20240516	13710	75.42	20240206	31750	-24.25	20240516	11720	105.20	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
182	20240701	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24300	700	2	2.97	5678559350	232828	66.21	23400	24850	23400	30650	16550	23600	24390.34	3.32	23886	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3704	29.31	2.74	12	1.53	829.00	8862.00	31750	20240516	-23.46	11720	20230817	107.34	31750	-23.46	20240516	13710	77.24	20240206	31750	-23.46	20240516	11720	107.34	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
183	20240701	110621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	950	2	4.03	4628604850	190102	54.06	23400	24850	23400	30650	16550	23600	24348.98	3.32	39092	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3742	29.61	2.77	12	1.25	829.00	8862.00	31750	20240516	-22.68	11720	20230817	109.47	31750	-22.68	20240516	13710	79.07	20240206	31750	-22.68	20240516	11720	109.47	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
184	20240701	100620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24500	900	2	3.81	3254123050	134367	38.21	23400	24600	23400	30650	16550	23600	24219.31	3.32	31209	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3735	29.55	2.76	12	0.88	829.00	8862.00	31750	20240516	-22.83	11720	20230817	109.04	31750	-22.83	20240516	13710	78.70	20240206	31750	-22.83	20240516	11720	109.04	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N
185	20240701	090619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	350	2	1.48	437396150	18420	5.24	23400	24000	23400	30650	16550	23600	23747.70	3.32	3845	25400	24500	23800	22900	22200	24150	22550	76	7050	500	17460	50	1	15244382	3651	28.89	2.70	12	0.12	829.00	8862.00	31750	20240516	-24.57	11720	20230817	104.35	31750	-24.57	20240516	13710	74.69	20240206	31750	-24.57	20240516	11720	104.35	20230817	5.46	N	078350	500	76 억	506228	N	N	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History