KissMeData/126340/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	1000	2	2.44	462746550	11129	85.77	41200	42200	41100	53300	28700	41000	41580.21	1.86	2488	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2556	128.83	3.72	12	0.18	326.00	11284.00	63057	20230725	-33.39	37872	20231030	10.90	61700	-31.93	20240523	40500	3.70	20240726	65200	-35.58	20230801	39700	5.79	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
3	20240731	150850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	1000	2	2.44	400429950	9644	74.32	41200	42200	41100	53300	28700	41000	41521.15	1.86	2026	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2556	128.83	3.72	12	0.16	326.00	11284.00	63057	20230725	-33.39	37872	20231030	10.90	61700	-31.93	20240523	40500	3.70	20240726	65200	-35.58	20230801	39700	5.79	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
4	20240731	140849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	400	2	0.98	319996000	7723	59.52	41200	41750	41100	53300	28700	41000	41434.16	1.86	1160	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2519	126.99	3.67	12	0.13	326.00	11284.00	63057	20230725	-34.35	37872	20231030	9.32	61700	-32.90	20240523	40500	2.22	20240726	65200	-36.50	20230801	39700	4.28	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
5	20240731	130846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	750	2	1.83	288327550	6959	53.63	41200	41750	41100	53300	28700	41000	41432.33	1.86	1164	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2541	128.07	3.70	12	0.11	326.00	11284.00	63057	20230725	-33.79	37872	20231030	10.24	61700	-32.33	20240523	40500	3.09	20240726	65200	-35.97	20230801	39700	5.16	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
6	20240731	120845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	450	2	1.10	162241550	3923	30.23	41200	41500	41100	53300	28700	41000	41356.50	1.86	-221	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2522	127.15	3.67	12	0.06	326.00	11284.00	63057	20230725	-34.27	37872	20231030	9.45	61700	-32.82	20240523	40500	2.35	20240726	65200	-36.43	20230801	39700	4.41	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
7	20240731	110848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	400	2	0.98	117556650	2843	21.91	41200	41500	41100	53300	28700	41000	41349.51	1.86	-221	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2519	126.99	3.67	12	0.05	326.00	11284.00	63057	20230725	-34.35	37872	20231030	9.32	61700	-32.90	20240523	40500	2.22	20240726	65200	-36.50	20230801	39700	4.28	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
8	20240731	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	400	2	0.98	72095550	1745	13.45	41200	41500	41100	53300	28700	41000	41315.50	1.86	59	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2519	126.99	3.67	12	0.03	326.00	11284.00	63057	20230725	-34.35	37872	20231030	9.32	61700	-32.90	20240523	40500	2.22	20240726	65200	-36.50	20230801	39700	4.28	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
9	20240731	090843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	200	2	0.49	8074850	196	1.51	41200	41500	41100	53300	28700	41000	41198.21	1.86	-154	41733	41366	40983	40616	40233	41550	40800	30	12300	500	28700	50	1	6085118	2507	126.38	3.65	12	0.00	326.00	11284.00	63057	20230725	-34.66	37872	20231030	8.79	61700	-33.23	20240523	40500	1.73	20240726	65200	-36.81	20230801	39700	3.78	20231030	2.64	N	126340	500	30 억	112893	N	N	3	N	N
10	20240730	160823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-600	5	-1.44	528652400	12932	66.55	40600	41350	40600	54000	29150	41600	40878.65	1.88	-1413	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2495	125.77	3.63	12	0.21	326.00	11284.00	63057	20230725	-34.98	37872	20231030	8.26	61700	-33.55	20240523	40500	1.23	20240726	65200	-37.12	20230801	39700	3.27	20231030	2.65	N	126340	500	30 억	114306	N	N	3	N	N
11	20240730	150839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-600	5	-1.44	518364650	12681	65.26	40600	41350	40600	54000	29150	41600	40877.27	1.88	-1413	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2495	125.77	3.63	12	0.21	326.00	11284.00	63057	20230725	-34.98	37872	20231030	8.26	61700	-33.55	20240523	40500	1.23	20240726	65200	-37.12	20230801	39700	3.27	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
12	20240730	140830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	-500	5	-1.20	479364850	11729	60.36	40600	41350	40600	54000	29150	41600	40870.05	1.88	-1413	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2501	126.07	3.64	12	0.19	326.00	11284.00	63057	20230725	-34.82	37872	20231030	8.52	61700	-33.39	20240523	40500	1.48	20240726	65200	-36.96	20230801	39700	3.53	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
13	20240730	130835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	-700	5	-1.68	387325550	9476	48.76	40600	41350	40600	54000	29150	41600	40874.37	1.88	-1498	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2489	125.46	3.62	12	0.16	326.00	11284.00	63057	20230725	-35.14	37872	20231030	8.00	61700	-33.71	20240523	40500	0.99	20240726	65200	-37.27	20230801	39700	3.02	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
14	20240730	120827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-600	5	-1.44	300349050	7346	37.80	40600	41350	40600	54000	29150	41600	40886.07	1.88	-580	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2495	125.77	3.63	12	0.12	326.00	11284.00	63057	20230725	-34.98	37872	20231030	8.26	61700	-33.55	20240523	40500	1.23	20240726	65200	-37.12	20230801	39700	3.27	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
15	20240730	110835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40950	-650	5	-1.56	269699950	6598	33.95	40600	41350	40600	54000	29150	41600	40876.02	1.88	-309	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2492	125.61	3.63	12	0.11	326.00	11284.00	63057	20230725	-35.06	37872	20231030	8.13	61700	-33.63	20240523	40500	1.11	20240726	65200	-37.19	20230801	39700	3.15	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
16	20240730	100838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40800	-800	5	-1.92	206515100	5049	25.98	40600	41350	40600	54000	29150	41600	40902.18	1.88	-344	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2483	125.15	3.62	12	0.08	326.00	11284.00	63057	20230725	-35.30	37872	20231030	7.73	61700	-33.87	20240523	40500	0.74	20240726	65200	-37.42	20230801	39700	2.77	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
17	20240730	090843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40950	-650	5	-1.56	50103600	1232	6.34	40600	41000	40600	54000	29150	41600	40668.51	1.88	216	42000	41800	41400	41200	40800	41900	41300	30	12400	500	29120	50	1	6085118	2492	125.61	3.63	12	0.02	326.00	11284.00	63057	20230725	-35.06	37872	20231030	8.13	61700	-33.63	20240523	40500	1.11	20240726	65200	-37.19	20230801	39700	3.15	20231030	2.65	N	126340	500	30 억	114306	N	N	69	N	N
18	20240729	160822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41600	350	2	0.85	802785400	19432	96.53	41250	41600	41000	53600	28900	41250	41312.53	1.90	-1106	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2531	127.61	3.69	12	0.32	326.00	11284.00	63057	20230725	-34.03	37872	20231030	9.84	61700	-32.58	20240523	40500	2.72	20240726	65200	-36.20	20230801	39700	4.79	20231030	2.93	N	126340	500	30 억	115412	N	N	69	N	N
19	20240729	150835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	150	2	0.36	765461350	18534	92.07	41250	41600	41000	53600	28900	41250	41300.39	1.90	-1106	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2519	126.99	3.67	12	0.30	326.00	11284.00	63057	20230725	-34.35	37872	20231030	9.32	61700	-32.90	20240523	40500	2.22	20240726	65200	-36.50	20230801	39700	4.28	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
20	20240729	140840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	50	2	0.12	661706800	16019	79.58	41250	41600	41000	53600	28900	41250	41307.62	1.90	-1953	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2513	126.69	3.66	12	0.26	326.00	11284.00	63057	20230725	-34.50	37872	20231030	9.05	61700	-33.06	20240523	40500	1.98	20240726	65200	-36.66	20230801	39700	4.03	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
21	20240729	130841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	50	2	0.12	586827850	14204	70.56	41250	41600	41000	53600	28900	41250	41314.27	1.90	-2589	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2513	126.69	3.66	12	0.23	326.00	11284.00	63057	20230725	-34.50	37872	20231030	9.05	61700	-33.06	20240523	40500	1.98	20240726	65200	-36.66	20230801	39700	4.03	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
22	20240729	120837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41250	0	3	0.00	544366600	13175	65.45	41250	41600	41000	53600	28900	41250	41318.15	1.90	-2793	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2510	126.53	3.66	12	0.22	326.00	11284.00	63057	20230725	-34.58	37872	20231030	8.92	61700	-33.14	20240523	40500	1.85	20240726	65200	-36.73	20230801	39700	3.90	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
23	20240729	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41550	300	2	0.73	414493450	10033	49.84	41250	41600	41000	53600	28900	41250	41313.01	1.90	-1539	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2528	127.45	3.68	12	0.16	326.00	11284.00	63057	20230725	-34.11	37872	20231030	9.71	61700	-32.66	20240523	40500	2.59	20240726	65200	-36.27	20230801	39700	4.66	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
24	20240729	100827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41500	250	2	0.61	292662150	7098	35.26	41250	41500	41000	53600	28900	41250	41231.64	1.90	-247	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2525	127.30	3.68	12	0.12	326.00	11284.00	63057	20230725	-34.19	37872	20231030	9.58	61700	-32.74	20240523	40500	2.47	20240726	65200	-36.35	20230801	39700	4.53	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
25	20240729	090827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	-50	5	-0.12	121521650	2946	14.63	41250	41400	41050	53600	28900	41250	41249.71	1.90	-233	42750	42000	41250	40500	39750	42375	40875	30	12350	500	28870	50	1	6085118	2507	126.38	3.65	12	0.05	326.00	11284.00	63057	20230725	-34.66	37872	20231030	8.79	61700	-33.23	20240523	40500	1.73	20240726	65200	-36.81	20230801	39700	3.78	20231030	2.93	N	126340	500	30 억	115412	N	N	3	N	N
26	20240726	160815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41250	-100	5	-0.24	823168050	20010	34.13	41000	42000	40500	53700	28950	41350	41137.71	1.90	185	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2510	126.53	3.66	12	0.33	326.00	11284.00	63534	20230720	-35.07	37872	20231030	8.92	61700	-33.14	20240523	40500	1.85	20240726	65200	-36.73	20230801	39700	3.90	20231030	2.94	N	126340	500	30 억	115519	N	N	3	N	N
27	20240726	150823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-200	5	-0.48	788096900	19157	32.68	41000	42000	40500	53700	28950	41350	41138.85	1.90	152	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2504	126.23	3.65	12	0.31	326.00	11284.00	63534	20230720	-35.23	37872	20231030	8.66	61700	-33.31	20240523	40500	1.60	20240726	65200	-36.89	20230801	39700	3.65	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
28	20240726	140823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-50	5	-0.12	522795050	12677	21.62	41000	42000	41000	53700	28950	41350	41239.65	1.90	-1075	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2513	126.69	3.66	12	0.21	326.00	11284.00	63534	20230720	-35.00	37872	20231030	9.05	61700	-33.06	20240523	40600	1.72	20240725	65200	-36.66	20230801	39700	4.03	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
29	20240726	130824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	-250	5	-0.60	463264000	11235	19.16	41000	42000	41000	53700	28950	41350	41234.00	1.90	-918	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2501	126.07	3.64	12	0.18	326.00	11284.00	63534	20230720	-35.31	37872	20231030	8.52	61700	-33.39	20240523	40600	1.23	20240725	65200	-36.96	20230801	39700	3.53	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
30	20240726	120826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-50	5	-0.12	405572600	9836	16.78	41000	42000	41000	53700	28950	41350	41233.49	1.90	-811	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2513	126.69	3.66	12	0.16	326.00	11284.00	63534	20230720	-35.00	37872	20231030	9.05	61700	-33.06	20240523	40600	1.72	20240725	65200	-36.66	20230801	39700	4.03	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
31	20240726	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	50	2	0.12	345053650	8373	14.28	41000	42000	41000	53700	28950	41350	41210.28	1.90	-847	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2519	126.99	3.67	12	0.14	326.00	11284.00	63534	20230720	-34.84	37872	20231030	9.32	61700	-32.90	20240523	40600	1.97	20240725	65200	-36.50	20230801	39700	4.28	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
32	20240726	100822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	50	2	0.12	207034700	5025	8.57	41000	42000	41000	53700	28950	41350	41200.94	1.90	-852	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2519	126.99	3.67	12	0.08	326.00	11284.00	63534	20230720	-34.84	37872	20231030	9.32	61700	-32.90	20240523	40600	1.97	20240725	65200	-36.50	20230801	39700	4.28	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
33	20240726	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-50	5	-0.12	10976350	267	0.46	41000	42000	41000	53700	28950	41350	41109.93	1.90	-52	44116	42732	41666	40282	39216	42200	39750	30	12350	500	28940	50	1	6085118	2513	126.69	3.66	12	0.00	326.00	11284.00	63534	20230720	-35.00	37872	20231030	9.05	61700	-33.06	20240523	40600	1.72	20240725	65200	-36.66	20230801	39700	4.03	20231030	2.94	N	126340	500	30 억	115519	N	N	29	N	N
34	20240725	160818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	-1750	5	-4.06	2420433450	58505	406.06	42500	43050	40600	56000	30200	43100	41371.40	1.85	3191	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2516	126.84	3.66	12	0.96	326.00	11284.00	64393	20230719	-35.78	37872	20231030	9.18	61700	-32.98	20240523	40600	1.85	20240725	66100	-37.44	20230725	39700	4.16	20231030	3.03	N	126340	500	30 억	112275	N	N	29	N	N
35	20240725	150829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	-1650	5	-3.83	2371941250	57332	397.92	42500	43050	40600	56000	30200	43100	41372.03	1.85	3182	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2522	127.15	3.67	12	0.94	326.00	11284.00	64393	20230719	-35.63	37872	20231030	9.45	61700	-32.82	20240523	40600	2.09	20240725	66100	-37.29	20230725	39700	4.41	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
36	20240725	140828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	-1700	5	-3.94	2226046750	53812	373.49	42500	43050	40600	56000	30200	43100	41367.11	1.85	3773	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2519	126.99	3.67	12	0.88	326.00	11284.00	64393	20230719	-35.71	37872	20231030	9.32	61700	-32.90	20240523	40600	1.97	20240725	66100	-37.37	20230725	39700	4.28	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
37	20240725	130821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41550	-1550	5	-3.60	1992047500	48204	334.56	42500	43050	40600	56000	30200	43100	41325.36	1.85	3460	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2528	127.45	3.68	12	0.79	326.00	11284.00	64393	20230719	-35.47	37872	20231030	9.71	61700	-32.66	20240523	40600	2.34	20240725	66100	-37.14	20230725	39700	4.66	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
38	20240725	120826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41500	-1600	5	-3.71	1895568950	45876	318.41	42500	43050	40600	56000	30200	43100	41319.40	1.85	2641	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2525	127.30	3.68	12	0.75	326.00	11284.00	64393	20230719	-35.55	37872	20231030	9.58	61700	-32.74	20240523	40600	2.22	20240725	66100	-37.22	20230725	39700	4.53	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
39	20240725	110821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	-1750	5	-4.06	1751107900	42396	294.25	42500	43050	40600	56000	30200	43100	41303.61	1.85	1069	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2516	126.84	3.66	12	0.70	326.00	11284.00	64393	20230719	-35.78	37872	20231030	9.18	61700	-32.98	20240523	40600	1.85	20240725	66100	-37.44	20230725	39700	4.16	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
40	20240725	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-1950	5	-4.52	1527497700	36955	256.49	42500	43050	40600	56000	30200	43100	41333.99	1.85	1306	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2504	126.23	3.65	12	0.61	326.00	11284.00	64393	20230719	-36.10	37872	20231030	8.66	61700	-33.31	20240523	40600	1.35	20240725	66100	-37.75	20230725	39700	3.65	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
41	20240725	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	-1350	5	-3.13	384008300	9141	63.44	42500	43050	41500	56000	30200	43100	42009.44	1.85	1157	44166	43632	43316	42782	42466	43525	42675	30	12900	500	30170	50	1	6085118	2541	128.07	3.70	12	0.15	326.00	11284.00	64393	20230719	-35.16	37872	20231030	10.24	61700	-32.33	20240523	41500	0.60	20240725	66100	-36.84	20230725	39700	5.16	20231030	3.03	N	126340	500	30 억	112275	N	N	6	N	N
42	20240724	160813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43100	50	2	0.12	623376200	14399	49.41	43100	43850	43000	55900	30150	43050	43293.03	1.87	-1556	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2623	132.21	3.82	12	0.24	326.00	11284.00	65156	20230718	-33.85	37872	20231030	13.80	61700	-30.15	20240523	42900	0.47	20240723	66100	-34.80	20230725	39700	8.56	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
43	20240724	150826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43150	100	2	0.23	595322550	13748	47.18	43100	43850	43000	55900	30150	43050	43302.48	1.87	-1197	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2626	132.36	3.82	12	0.23	326.00	11284.00	65156	20230718	-33.77	37872	20231030	13.94	61700	-30.06	20240523	42900	0.58	20240723	66100	-34.72	20230725	39700	8.69	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
44	20240724	140821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43100	50	2	0.12	525277750	12127	41.61	43100	43850	43000	55900	30150	43050	43314.73	1.87	-1300	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2623	132.21	3.82	12	0.20	326.00	11284.00	65156	20230718	-33.85	37872	20231030	13.80	61700	-30.15	20240523	42900	0.47	20240723	66100	-34.80	20230725	39700	8.56	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
45	20240724	130825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43250	200	2	0.46	407232200	9388	32.22	43100	43850	43000	55900	30150	43050	43377.95	1.87	-1122	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2632	132.67	3.83	12	0.15	326.00	11284.00	65156	20230718	-33.62	37872	20231030	14.20	61700	-29.90	20240523	42900	0.82	20240723	66100	-34.57	20230725	39700	8.94	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
46	20240724	120825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	450	2	1.05	339796750	7833	26.88	43100	43850	43000	55900	30150	43050	43380.15	1.87	-868	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2647	133.44	3.86	12	0.13	326.00	11284.00	65156	20230718	-33.24	37872	20231030	14.86	61700	-29.50	20240523	42900	1.40	20240723	66100	-34.19	20230725	39700	9.57	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
47	20240724	110821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43350	300	2	0.70	295277100	6810	23.37	43100	43850	43000	55900	30150	43050	43359.34	1.87	-399	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2638	132.98	3.84	12	0.11	326.00	11284.00	65156	20230718	-33.47	37872	20231030	14.46	61700	-29.74	20240523	42900	1.05	20240723	66100	-34.42	20230725	39700	9.19	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
48	20240724	100845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43550	500	2	1.16	225217350	5199	17.84	43100	43850	43000	55900	30150	43050	43319.36	1.87	676	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2650	133.59	3.86	12	0.09	326.00	11284.00	65156	20230718	-33.16	37872	20231030	14.99	61700	-29.42	20240523	42900	1.52	20240723	66100	-34.11	20230725	39700	9.70	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
49	20240724	090814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43100	50	2	0.12	27663800	642	2.20	43100	43150	43000	55900	30150	43050	43090.03	1.87	29	44416	43732	43316	42632	42216	43525	42425	30	12850	500	30130	50	1	6085118	2623	132.21	3.82	12	0.01	326.00	11284.00	65156	20230718	-33.85	37872	20231030	13.80	61700	-30.15	20240523	42900	0.47	20240723	66100	-34.80	20230725	39700	8.56	20231030	3.18	N	126340	500	30 억	113831	N	N	6	N	N
50	20240723	160811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	-550	5	-1.26	1249169100	28886	58.68	43600	44000	42900	56600	30550	43600	43244.86	1.89	-1372	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2620	132.06	3.82	12	0.47	326.00	11284.00	67541	20230717	-36.26	37872	20231030	13.67	61700	-30.23	20240523	42900	0.35	20240723	66100	-34.87	20230725	39700	8.44	20231030	3.28	N	126340	500	30 억	115202	N	N	6	N	N
51	20240723	150827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43100	-500	5	-1.15	1141763550	26390	53.61	43600	44000	42900	56600	30550	43600	43265.01	1.89	-1919	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2623	132.21	3.82	12	0.43	326.00	11284.00	67541	20230717	-36.19	37872	20231030	13.80	61700	-30.15	20240523	42900	0.47	20240723	66100	-34.80	20230725	39700	8.56	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
52	20240723	140814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43450	-150	5	-0.34	1028888550	23781	48.31	43600	44000	42900	56600	30550	43600	43265.15	1.89	-2038	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2644	133.28	3.85	12	0.39	326.00	11284.00	67541	20230717	-35.67	37872	20231030	14.73	61700	-29.58	20240523	42900	1.28	20240723	66100	-34.27	20230725	39700	9.45	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
53	20240723	130808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43000	-600	5	-1.38	917827550	21209	43.08	43600	44000	42900	56600	30550	43600	43275.38	1.89	-2664	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2617	131.90	3.81	12	0.35	326.00	11284.00	67541	20230717	-36.33	37872	20231030	13.54	61700	-30.31	20240523	42900	0.23	20240723	66100	-34.95	20230725	39700	8.31	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
54	20240723	120816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43150	-450	5	-1.03	512470800	11786	23.94	43600	44000	43150	56600	30550	43600	43481.32	1.89	-1264	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2626	132.36	3.82	12	0.19	326.00	11284.00	67541	20230717	-36.11	37872	20231030	13.94	61700	-30.06	20240523	43100	0.12	20240118	66100	-34.72	20230725	39700	8.69	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
55	20240723	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43250	-350	5	-0.80	434190550	9974	20.26	43600	44000	43200	56600	30550	43600	43532.24	1.89	-1223	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2632	132.67	3.83	12	0.16	326.00	11284.00	67541	20230717	-35.96	37872	20231030	14.20	61700	-29.90	20240523	43100	0.35	20240118	66100	-34.57	20230725	39700	8.94	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
56	20240723	100812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	-100	5	-0.23	297626800	6822	13.86	43600	44000	43450	56600	30550	43600	43627.50	1.89	445	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2647	133.44	3.86	12	0.11	326.00	11284.00	67541	20230717	-35.59	37872	20231030	14.86	61700	-29.50	20240523	43100	0.93	20240118	66100	-34.19	20230725	39700	9.57	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
57	20240723	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	300	2	0.69	23082400	527	1.07	43600	44000	43600	56600	30550	43600	43799.62	1.89	273	45966	44782	44116	42932	42266	44450	42600	30	13000	500	30520	50	1	6085118	2671	134.66	3.89	12	0.01	326.00	11284.00	67541	20230717	-35.00	37872	20231030	15.92	61700	-28.85	20240523	43100	1.86	20240118	66100	-33.59	20230725	39700	10.58	20231030	3.28	N	126340	500	30 억	115202	N	N	32	N	N
58	20240722	160807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	-1700	5	-3.75	2116185650	48240	214.31	45300	45300	43450	58800	31750	45300	43868.47	1.88	778	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2653	133.74	3.86	12	0.79	326.00	11284.00	67541	20230717	-35.45	37872	20231030	15.12	61700	-29.34	20240523	43100	1.16	20240118	66100	-34.04	20230725	39700	9.82	20231030	3.32	N	126340	500	30 억	114434	N	N	32	N	N
59	20240722	150813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	-1700	5	-3.75	2063561000	47035	208.96	45300	45300	43450	58800	31750	45300	43872.88	1.88	702	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2653	133.74	3.86	12	0.77	326.00	11284.00	67541	20230717	-35.45	37872	20231030	15.12	61700	-29.34	20240523	43100	1.16	20240118	66100	-34.04	20230725	39700	9.82	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
60	20240722	140817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	-1500	5	-3.31	1598133650	36376	161.61	45300	45300	43450	58800	31750	45300	43933.74	1.88	-1326	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2665	134.36	3.88	12	0.60	326.00	11284.00	67541	20230717	-35.15	37872	20231030	15.65	61700	-29.01	20240523	43100	1.62	20240118	66100	-33.74	20230725	39700	10.33	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
61	20240722	130814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43750	-1550	5	-3.42	1498570950	34107	151.53	45300	45300	43450	58800	31750	45300	43937.34	1.88	-1542	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2662	134.20	3.88	12	0.56	326.00	11284.00	67541	20230717	-35.22	37872	20231030	15.52	61700	-29.09	20240523	43100	1.51	20240118	66100	-33.81	20230725	39700	10.20	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
62	20240722	120812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	-1400	5	-3.09	1307953450	29745	132.15	45300	45300	43450	58800	31750	45300	43972.21	1.88	-1971	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2671	134.66	3.89	12	0.49	326.00	11284.00	67541	20230717	-35.00	37872	20231030	15.92	61700	-28.85	20240523	43100	1.86	20240118	66100	-33.59	20230725	39700	10.58	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
63	20240722	110810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43550	-1750	5	-3.86	1173395300	26668	118.48	45300	45300	43450	58800	31750	45300	44000.12	1.88	-1904	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2650	133.59	3.86	12	0.44	326.00	11284.00	67541	20230717	-35.52	37872	20231030	14.99	61700	-29.42	20240523	43100	1.04	20240118	66100	-34.11	20230725	39700	9.70	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
64	20240722	100813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	-1700	5	-3.75	1005351800	22815	101.36	45300	45300	43450	58800	31750	45300	44065.39	1.88	-1357	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2653	133.74	3.86	12	0.37	326.00	11284.00	67541	20230717	-35.45	37872	20231030	15.12	61700	-29.34	20240523	43100	1.16	20240118	66100	-34.04	20230725	39700	9.82	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
65	20240722	090813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	-600	5	-1.32	103546750	2304	10.24	45300	45300	44600	58800	31750	45300	44942.17	1.88	-830	46166	45732	45416	44982	44666	45575	44825	30	13500	500	31710	50	1	6085118	2720	137.12	3.96	12	0.04	326.00	11284.00	67541	20230717	-33.82	37872	20231030	18.03	61700	-27.55	20240523	43100	3.71	20240118	66100	-32.38	20230725	39700	12.59	20231030	3.32	N	126340	500	30 억	114434	N	N	4	N	N
66	20240719	160752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45300	-500	5	-1.09	1013130600	22377	57.99	45800	45850	45100	59500	32100	45800	45274.40	1.87	553	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2757	138.96	4.01	12	0.37	326.00	11284.00	67541	20230717	-32.93	37872	20231030	19.61	61700	-26.58	20240523	43100	5.10	20240118	67500	-32.89	20230719	39700	14.11	20231030	3.33	N	126340	500	30 억	113880	N	N	4	N	N
67	20240719	150800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45100	-700	5	-1.53	999071200	22066	57.18	45800	45850	45100	59500	32100	45800	45275.36	1.87	575	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2744	138.34	4.00	12	0.36	326.00	11284.00	67541	20230717	-33.23	37872	20231030	19.09	61700	-26.90	20240523	43100	4.64	20240118	67500	-33.19	20230719	39700	13.60	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
68	20240719	140803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45450	-350	5	-0.76	806669500	17809	46.15	45800	45850	45100	59500	32100	45800	45294.25	1.87	-90	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2766	139.42	4.03	12	0.29	326.00	11284.00	67541	20230717	-32.71	37872	20231030	20.01	61700	-26.34	20240523	43100	5.45	20240118	67500	-32.67	20230719	39700	14.48	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
69	20240719	130754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45300	-500	5	-1.09	724704000	15997	41.45	45800	45850	45100	59500	32100	45800	45301.00	1.87	76	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2757	138.96	4.01	12	0.26	326.00	11284.00	67541	20230717	-32.93	37872	20231030	19.61	61700	-26.58	20240523	43100	5.10	20240118	67500	-32.89	20230719	39700	14.11	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
70	20240719	120754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45150	-650	5	-1.42	592136000	13070	33.87	45800	45850	45100	59500	32100	45800	45303.15	1.87	366	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2747	138.50	4.00	12	0.21	326.00	11284.00	67541	20230717	-33.15	37872	20231030	19.22	61700	-26.82	20240523	43100	4.76	20240118	67500	-33.11	20230719	39700	13.73	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
71	20240719	110802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45300	-500	5	-1.09	439827700	9698	25.13	45800	45850	45100	59500	32100	45800	45350.19	1.87	371	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2757	138.96	4.01	12	0.16	326.00	11284.00	67541	20230717	-32.93	37872	20231030	19.61	61700	-26.58	20240523	43100	5.10	20240118	67500	-32.89	20230719	39700	14.11	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
72	20240719	100715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45250	-550	5	-1.20	309112350	6808	17.64	45800	45850	45200	59500	32100	45800	45401.47	1.87	1119	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2754	138.80	4.01	12	0.11	326.00	11284.00	67541	20230717	-33.00	37872	20231030	19.48	61700	-26.66	20240523	43100	4.99	20240118	67500	-32.96	20230719	39700	13.98	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
73	20240719	090808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45500	-300	5	-0.66	75187400	1649	4.27	45800	45850	45450	59500	32100	45800	45589.63	1.87	-309	47200	46500	45800	45100	44400	46150	44750	30	13700	500	32060	50	1	6085118	2769	139.57	4.03	12	0.03	326.00	11284.00	67541	20230717	-32.63	37872	20231030	20.14	61700	-26.26	20240523	43100	5.57	20240118	67500	-32.59	20230719	39700	14.61	20231030	3.33	N	126340	500	30 억	113880	N	N	20	N	N
74	20240718	160747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45800	-1000	5	-2.14	1754649850	38429	133.32	46500	46500	45100	60800	32800	46800	45659.52	1.86	483	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2787	140.49	4.06	12	0.63	326.00	11284.00	67541	20230717	-32.19	37872	20231030	20.93	61700	-25.77	20240523	43100	6.26	20240118	68300	-32.94	20230718	39700	15.37	20231030	3.36	N	126340	500	30 억	113261	N	N	20	N	N
75	20240718	150754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45450	-1350	5	-2.88	1704486950	37331	129.51	46500	46500	45100	60800	32800	46800	45658.75	1.86	1059	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2766	139.42	4.03	12	0.61	326.00	11284.00	67541	20230717	-32.71	37872	20231030	20.01	61700	-26.34	20240523	43100	5.45	20240118	68300	-33.46	20230718	39700	14.48	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
76	20240718	140749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45750	-1050	5	-2.24	1191706100	26052	90.38	46500	46500	45300	60800	32800	46800	45743.36	1.86	1145	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2784	140.34	4.05	12	0.43	326.00	11284.00	67541	20230717	-32.26	37872	20231030	20.80	61700	-25.85	20240523	43100	6.15	20240118	68300	-33.02	20230718	39700	15.24	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
77	20240718	130750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-700	5	-1.50	1094805400	23935	83.04	46500	46500	45300	60800	32800	46800	45740.77	1.86	1573	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2805	141.41	4.09	12	0.39	326.00	11284.00	67541	20230717	-31.75	37872	20231030	21.73	61700	-25.28	20240523	43100	6.96	20240118	68300	-32.50	20230718	39700	16.12	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
78	20240718	120751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45700	-1100	5	-2.35	1057613150	23125	80.23	46500	46500	45300	60800	32800	46800	45734.62	1.86	1631	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2781	140.18	4.05	12	0.38	326.00	11284.00	67541	20230717	-32.34	37872	20231030	20.67	61700	-25.93	20240523	43100	6.03	20240118	68300	-33.09	20230718	39700	15.11	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
79	20240718	110755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45750	-1050	5	-2.24	964718100	21098	73.19	46500	46500	45300	60800	32800	46800	45725.57	1.86	2119	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2784	140.34	4.05	12	0.35	326.00	11284.00	67541	20230717	-32.26	37872	20231030	20.80	61700	-25.85	20240523	43100	6.15	20240118	68300	-33.02	20230718	39700	15.24	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
80	20240718	100757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45800	-1000	5	-2.14	735748650	16098	55.85	46500	46500	45300	60800	32800	46800	45704.35	1.86	548	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2787	140.49	4.06	12	0.26	326.00	11284.00	67541	20230717	-32.19	37872	20231030	20.93	61700	-25.77	20240523	43100	6.26	20240118	68300	-32.94	20230718	39700	15.37	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
81	20240718	090757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45600	-1200	5	-2.56	219772450	4777	16.57	46500	46500	45600	60800	32800	46800	46006.37	1.86	-615	48566	47682	47166	46282	45766	47425	46025	30	14000	500	32760	50	1	6085118	2775	139.88	4.04	12	0.08	326.00	11284.00	67541	20230717	-32.49	37872	20231030	20.41	61700	-26.09	20240523	43100	5.80	20240118	68300	-33.24	20230718	39700	14.86	20231030	3.36	N	126340	500	30 억	113261	N	N	50	N	N
82	20240717	160828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46800	-500	5	-1.06	1350343850	28712	74.04	48050	48050	46650	61400	33150	47300	47030.69	1.82	2598	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2848	143.56	4.15	12	0.47	326.00	11284.00	67541	20230717	-30.71	37872	20231030	23.57	61700	-24.15	20240523	43100	8.58	20240118	70800	-33.90	20230717	39700	17.88	20231030	3.37	N	126340	500	30 억	110627	N	N	50	N	N
83	20240717	150833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46750	-550	5	-1.16	1272410850	27046	69.75	48050	48050	46650	61400	33150	47300	47046.18	1.82	2377	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2845	143.40	4.14	12	0.44	326.00	11284.00	67541	20230717	-30.78	37872	20231030	23.44	61700	-24.23	20240523	43100	8.47	20240118	70800	-33.97	20230717	39700	17.76	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
84	20240717	140829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46900	-400	5	-0.85	1113542650	23651	60.99	48050	48050	46750	61400	33150	47300	47082.27	1.82	2092	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2854	143.87	4.16	12	0.39	326.00	11284.00	67541	20230717	-30.56	37872	20231030	23.84	61700	-23.99	20240523	43100	8.82	20240118	70800	-33.76	20230717	39700	18.14	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
85	20240717	130829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47000	-300	5	-0.63	1040860950	22105	57.00	48050	48050	46750	61400	33150	47300	47087.13	1.82	2350	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2860	144.17	4.17	12	0.36	326.00	11284.00	67541	20230717	-30.41	37872	20231030	24.10	61700	-23.82	20240523	43100	9.05	20240118	70800	-33.62	20230717	39700	18.39	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
86	20240717	120830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	-350	5	-0.74	857171900	18190	46.91	48050	48050	46750	61400	33150	47300	47123.25	1.82	1383	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2857	144.02	4.16	12	0.30	326.00	11284.00	67541	20230717	-30.49	37872	20231030	23.97	61700	-23.91	20240523	43100	8.93	20240118	70800	-33.69	20230717	39700	18.26	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
87	20240717	110830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46800	-500	5	-1.06	712228550	15108	38.96	48050	48050	46750	61400	33150	47300	47142.48	1.82	1661	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2848	143.56	4.15	12	0.25	326.00	11284.00	67541	20230717	-30.71	37872	20231030	23.57	61700	-24.15	20240523	43100	8.58	20240118	70800	-33.90	20230717	39700	17.88	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
88	20240717	100829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47050	-250	5	-0.53	508805150	10774	27.78	48050	48050	47000	61400	33150	47300	47225.28	1.82	1512	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2863	144.33	4.17	12	0.18	326.00	11284.00	67541	20230717	-30.34	37872	20231030	24.23	61700	-23.74	20240523	43100	9.16	20240118	70800	-33.55	20230717	39700	18.51	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
89	20240717	090652	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47200	-100	5	-0.21	43018600	908	2.34	48050	48050	47150	61400	33150	47300	47377.31	1.82	12	49266	48282	47616	46632	45966	47950	46300	30	14100	500	33110	50	1	6085118	2872	144.79	4.18	12	0.01	326.00	11284.00	67541	20230717	-30.12	37872	20231030	24.63	61700	-23.50	20240523	43100	9.51	20240118	70800	-33.33	20230717	39700	18.89	20231030	3.37	N	126340	500	30 억	110627	N	N	61	N	N
90	20240716	160831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47300	-1050	5	-2.17	1836534100	38757	174.09	48200	48600	46950	62800	33850	48350	47385.37	1.83	-820	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2878	145.09	4.19	12	0.64	326.00	11284.00	67541	20230717	-29.97	37872	20231030	24.89	61700	-23.34	20240523	43100	9.74	20240118	70800	-33.19	20230717	39700	19.14	20231030	3.33	N	126340	500	30 억	111359	N	N	61	N	N
91	20240716	150840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47500	-850	5	-1.76	1707743550	36046	161.92	48200	48600	46950	62800	33850	48350	47376.24	1.83	-820	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2890	145.71	4.21	12	0.59	326.00	11284.00	67541	20230717	-29.67	37872	20231030	25.42	61700	-23.01	20240523	43100	10.21	20240118	70800	-32.91	20230717	39700	19.65	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
92	20240716	140837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47100	-1250	5	-2.59	1505636100	31798	142.84	48200	48600	46950	62800	33850	48350	47349.40	1.83	-426	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2866	144.48	4.17	12	0.52	326.00	11284.00	67541	20230717	-30.26	37872	20231030	24.37	61700	-23.66	20240523	43100	9.28	20240118	70800	-33.47	20230717	39700	18.64	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
93	20240716	130837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47150	-1200	5	-2.48	1146037650	24173	108.58	48200	48600	47000	62800	33850	48350	47409.04	1.83	-797	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2869	144.63	4.18	12	0.40	326.00	11284.00	67541	20230717	-30.19	37872	20231030	24.50	61700	-23.58	20240523	43100	9.40	20240118	70800	-33.40	20230717	39700	18.77	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
94	20240716	120835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	-1100	5	-2.28	1004745450	21179	95.14	48200	48600	47000	62800	33850	48350	47439.79	1.83	-1335	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2875	144.94	4.19	12	0.35	326.00	11284.00	67541	20230717	-30.04	37872	20231030	24.76	61700	-23.42	20240523	43100	9.63	20240118	70800	-33.26	20230717	39700	19.02	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
95	20240716	110835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	-550	5	-1.14	935761550	19726	88.61	48200	48600	47000	62800	33850	48350	47437.05	1.83	-1474	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2909	146.63	4.24	12	0.32	326.00	11284.00	67541	20230717	-29.23	37872	20231030	26.21	61700	-22.53	20240523	43100	10.90	20240118	70800	-32.49	20230717	39700	20.40	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
96	20240716	100836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47200	-1150	5	-2.38	567574650	11949	53.67	48200	48600	47050	62800	33850	48350	47498.34	1.83	-1152	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2872	144.79	4.18	12	0.20	326.00	11284.00	67541	20230717	-30.12	37872	20231030	24.63	61700	-23.50	20240523	43100	9.51	20240118	70800	-33.33	20230717	39700	18.89	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
97	20240716	090834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48000	-350	5	-0.72	75242950	1570	7.05	48200	48600	47650	62800	33850	48350	47919.97	1.83	-396	49483	48916	48233	47666	46983	48575	47325	30	14450	500	33840	50	1	6085118	2921	147.24	4.25	12	0.03	326.00	11284.00	67541	20230717	-28.93	37872	20231030	26.74	61700	-22.20	20240523	43100	11.37	20240118	70800	-32.20	20230717	39700	20.91	20231030	3.33	N	126340	500	30 억	111359	N	N	44	N	N
98	20240715	160821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48350	-350	5	-0.72	1064112850	22159	48.98	48600	48800	47550	63300	34100	48700	48021.61	1.89	-3531	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2942	148.31	4.28	12	0.36	326.00	11284.00	67541	20230717	-28.41	37872	20231030	27.67	61700	-21.64	20240523	43100	12.18	20240118	70800	-31.71	20230717	39700	21.79	20231030	3.35	N	126340	500	30 억	114928	N	N	44	N	N
99	20240715	150828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48150	-550	5	-1.13	1047059600	21806	48.20	48600	48800	47550	63300	34100	48700	48017.04	1.89	-3530	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2930	147.70	4.27	12	0.36	326.00	11284.00	67541	20230717	-28.71	37872	20231030	27.14	61700	-21.96	20240523	43100	11.72	20240118	70800	-31.99	20230717	39700	21.28	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
100	20240715	140826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48300	-400	5	-0.82	996948400	20767	45.90	48600	48800	47550	63300	34100	48700	48006.38	1.89	-3530	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2939	148.16	4.28	12	0.34	326.00	11284.00	67541	20230717	-28.49	37872	20231030	27.53	61700	-21.72	20240523	43100	12.06	20240118	70800	-31.78	20230717	39700	21.66	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
101	20240715	130827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48050	-650	5	-1.33	893647100	18620	41.16	48600	48800	47550	63300	34100	48700	47993.94	1.89	-3691	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2924	147.39	4.26	12	0.31	326.00	11284.00	67541	20230717	-28.86	37872	20231030	26.87	61700	-22.12	20240523	43100	11.48	20240118	70800	-32.13	20230717	39700	21.03	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
102	20240715	120826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48000	-700	5	-1.44	875395100	18240	40.32	48600	48800	47550	63300	34100	48700	47993.15	1.89	-3791	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2921	147.24	4.25	12	0.30	326.00	11284.00	67541	20230717	-28.93	37872	20231030	26.74	61700	-22.20	20240523	43100	11.37	20240118	70800	-32.20	20230717	39700	20.91	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
103	20240715	110825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47900	-800	5	-1.64	755027650	15725	34.76	48600	48800	47550	63300	34100	48700	48014.48	1.89	-3450	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2915	146.93	4.24	12	0.26	326.00	11284.00	67541	20230717	-29.08	37872	20231030	26.48	61700	-22.37	20240523	43100	11.14	20240118	70800	-32.34	20230717	39700	20.65	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
104	20240715	100826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47850	-850	5	-1.75	525950350	10933	24.17	48600	48800	47800	63300	34100	48700	48106.68	1.89	-2772	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2912	146.78	4.24	12	0.18	326.00	11284.00	67541	20230717	-29.15	37872	20231030	26.35	61700	-22.45	20240523	43100	11.02	20240118	70800	-32.42	20230717	39700	20.53	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
105	20240715	090827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48250	-450	5	-0.92	92217200	1901	4.20	48600	48800	48250	63300	34100	48700	48509.84	1.89	-116	50900	49800	48450	47350	46000	50350	47900	30	14600	500	34090	50	1	6085118	2936	148.01	4.28	12	0.03	326.00	11284.00	67541	20230717	-28.56	37872	20231030	27.40	61700	-21.80	20240523	43100	11.95	20240118	70800	-31.85	20230717	39700	21.54	20231030	3.35	N	126340	500	30 억	114928	N	N	30	N	N
106	20240712	160819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48700	1250	2	2.63	2199569350	45228	147.95	47700	49550	47100	61600	33250	47450	48632.87	1.97	-4716	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2963	149.39	4.32	12	0.74	326.00	11284.00	67541	20230717	-27.90	37872	20231030	28.59	61700	-21.07	20240523	43100	12.99	20240118	70800	-31.21	20230717	39700	22.67	20231030	3.36	N	126340	500	30 억	119897	N	N	30	N	N
107	20240712	150825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48600	1150	2	2.42	2163080350	44478	145.50	47700	49550	47100	61600	33250	47450	48632.59	1.97	-4666	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2957	149.08	4.31	12	0.73	326.00	11284.00	67541	20230717	-28.04	37872	20231030	28.33	61700	-21.23	20240523	43100	12.76	20240118	70800	-31.36	20230717	39700	22.42	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
108	20240712	140828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48600	1150	2	2.42	2020674000	41555	135.94	47700	49550	47100	61600	33250	47450	48626.50	1.97	-4840	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2957	149.08	4.31	12	0.68	326.00	11284.00	67541	20230717	-28.04	37872	20231030	28.33	61700	-21.23	20240523	43100	12.76	20240118	70800	-31.36	20230717	39700	22.42	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
109	20240712	130822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49350	1900	2	4.00	1863261950	38341	125.42	47700	49550	47100	61600	33250	47450	48597.11	1.97	-4223	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	3003	151.38	4.37	12	0.63	326.00	11284.00	67541	20230717	-26.93	37872	20231030	30.31	61700	-20.02	20240523	43100	14.50	20240118	70800	-30.30	20230717	39700	24.31	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
110	20240712	120824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48550	1100	2	2.32	1013098200	21084	68.97	47700	48900	47100	61600	33250	47450	48050.57	1.97	-1040	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2954	148.93	4.30	12	0.35	326.00	11284.00	67541	20230717	-28.12	37872	20231030	28.19	61700	-21.31	20240523	43100	12.65	20240118	70800	-31.43	20230717	39700	22.29	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
111	20240712	110820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48700	1250	2	2.63	800709650	16706	54.65	47700	48900	47100	61600	33250	47450	47929.47	1.97	-710	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2963	149.39	4.32	12	0.27	326.00	11284.00	67541	20230717	-27.90	37872	20231030	28.59	61700	-21.07	20240523	43100	12.99	20240118	70800	-31.21	20230717	39700	22.67	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
112	20240712	100823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47650	200	2	0.42	314366850	6611	21.63	47700	48100	47100	61600	33250	47450	47552.09	1.97	-1422	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2900	146.17	4.22	12	0.11	326.00	11284.00	67541	20230717	-29.45	37872	20231030	25.82	61700	-22.77	20240523	43100	10.56	20240118	70800	-32.70	20230717	39700	20.03	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
113	20240712	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47650	200	2	0.42	33490800	705	2.31	47700	47700	47300	61600	33250	47450	47504.68	1.97	-310	48616	48032	47316	46732	46016	48325	47025	30	14150	500	33210	50	1	6085118	2900	146.17	4.22	12	0.01	326.00	11284.00	67541	20230717	-29.45	37872	20231030	25.82	61700	-22.77	20240523	43100	10.56	20240118	70800	-32.70	20230717	39700	20.03	20231030	3.36	N	126340	500	30 억	119897	N	N	75	N	N
114	20240711	160816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	350	2	0.74	1445600350	30541	111.16	46900	47900	46600	61200	33000	47100	47333.11	1.92	3103	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2887	145.55	4.21	12	0.50	326.00	11284.00	68400	20230705	-30.63	37872	20231030	25.29	61700	-23.10	20240523	43100	10.09	20240118	70800	-32.98	20230717	39700	19.52	20231030	3.34	N	126340	500	30 억	116758	N	N	75	N	N
115	20240711	150822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47600	500	2	1.06	1389806300	29367	106.88	46900	47900	46600	61200	33000	47100	47325.57	1.92	3197	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2897	146.01	4.22	12	0.48	326.00	11284.00	68400	20230705	-30.41	37872	20231030	25.69	61700	-22.85	20240523	43100	10.44	20240118	70800	-32.77	20230717	39700	19.90	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
116	20240711	140822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47850	750	2	1.59	1273390550	26927	98.00	46900	47900	46600	61200	33000	47100	47290.59	1.92	3255	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2912	146.78	4.24	12	0.44	326.00	11284.00	68400	20230705	-30.04	37872	20231030	26.35	61700	-22.45	20240523	43100	11.02	20240118	70800	-32.42	20230717	39700	20.53	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
117	20240711	130820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	300	2	0.64	1091688000	23116	84.13	46900	47750	46600	61200	33000	47100	47226.60	1.92	2995	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2884	145.40	4.20	12	0.38	326.00	11284.00	68400	20230705	-30.70	37872	20231030	25.16	61700	-23.18	20240523	43100	9.98	20240118	70800	-33.05	20230717	39700	19.40	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
118	20240711	120820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47550	450	2	0.96	881712400	18684	68.00	46900	47750	46600	61200	33000	47100	47190.86	1.92	2764	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2893	145.86	4.21	12	0.31	326.00	11284.00	68400	20230705	-30.48	37872	20231030	25.55	61700	-22.93	20240523	43100	10.32	20240118	70800	-32.84	20230717	39700	19.77	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
119	20240711	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47700	600	2	1.27	799853650	16962	61.73	46900	47750	46600	61200	33000	47100	47155.68	1.92	2415	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2903	146.32	4.23	12	0.28	326.00	11284.00	68400	20230705	-30.26	37872	20231030	25.95	61700	-22.69	20240523	43100	10.67	20240118	70800	-32.63	20230717	39700	20.15	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
120	20240711	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47100	0	3	0.00	407562800	8665	31.54	46900	47550	46600	61200	33000	47100	47035.40	1.92	-271	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2866	144.48	4.17	12	0.14	326.00	11284.00	68400	20230705	-31.14	37872	20231030	24.37	61700	-23.66	20240523	43100	9.28	20240118	70800	-33.47	20230717	39700	18.64	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
121	20240711	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	150	2	0.32	35459500	754	2.74	46900	47550	46900	61200	33000	47100	47026.87	1.92	59	48866	47982	47016	46132	45166	48425	46575	30	14100	500	32970	50	1	6085118	2875	144.94	4.19	12	0.01	326.00	11284.00	68400	20230705	-30.92	37872	20231030	24.76	61700	-23.42	20240523	43100	9.63	20240118	70800	-33.26	20230717	39700	19.02	20231030	3.34	N	126340	500	30 억	116758	N	N	68	N	N
122	20240710	160815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47100	150	2	0.32	1292036800	27463	149.60	46900	47900	46050	61000	32900	46950	47046.38	1.88	2231	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2866	144.48	4.17	12	0.45	326.00	11284.00	68400	20230705	-31.14	37872	20231030	24.37	61700	-23.66	20240523	43100	9.28	20240118	70800	-33.47	20230717	39700	18.64	20231030	3.39	N	126340	500	30 억	114448	N	N	68	N	N
123	20240710	150817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47150	200	2	0.43	1273430600	27068	147.45	46900	47900	46050	61000	32900	46950	47045.61	1.88	2404	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2869	144.63	4.18	12	0.44	326.00	11284.00	68400	20230705	-31.07	37872	20231030	24.50	61700	-23.58	20240523	43100	9.40	20240118	70800	-33.40	20230717	39700	18.77	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
124	20240710	140816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	450	2	0.96	1185947000	25213	137.34	46900	47900	46050	61000	32900	46950	47037.12	1.88	2481	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2884	145.40	4.20	12	0.41	326.00	11284.00	68400	20230705	-30.70	37872	20231030	25.16	61700	-23.18	20240523	43100	9.98	20240118	70800	-33.05	20230717	39700	19.40	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
125	20240710	130816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	500	2	1.06	876144500	18707	101.90	46900	47800	46050	61000	32900	46950	46835.12	1.88	509	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2887	145.55	4.21	12	0.31	326.00	11284.00	68400	20230705	-30.63	37872	20231030	25.29	61700	-23.10	20240523	43100	10.09	20240118	70800	-32.98	20230717	39700	19.52	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
126	20240710	120815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	500	2	1.06	737641850	15791	86.02	46900	47800	46050	61000	32900	46950	46712.80	1.88	606	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2887	145.55	4.21	12	0.26	326.00	11284.00	68400	20230705	-30.63	37872	20231030	25.29	61700	-23.10	20240523	43100	10.09	20240118	70800	-32.98	20230717	39700	19.52	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
127	20240710	110816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47000	50	2	0.11	522184350	11243	61.24	46900	47400	46050	61000	32900	46950	46445.29	1.88	716	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2860	144.17	4.17	12	0.18	326.00	11284.00	68400	20230705	-31.29	37872	20231030	24.10	61700	-23.82	20240523	43100	9.05	20240118	70800	-33.62	20230717	39700	18.39	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
128	20240710	100811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46300	-650	5	-1.38	340615150	7361	40.10	46900	47000	46050	61000	32900	46950	46272.95	1.88	1022	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2817	142.02	4.10	12	0.12	326.00	11284.00	68400	20230705	-32.31	37872	20231030	22.25	61700	-24.96	20240523	43100	7.42	20240118	70800	-34.60	20230717	39700	16.62	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
129	20240710	090816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46200	-750	5	-1.60	86871150	1868	10.18	46900	47000	46100	61000	32900	46950	46504.90	1.88	-474	48716	47832	47116	46232	45516	48275	46675	30	14050	500	32860	50	1	6085118	2811	141.72	4.09	12	0.03	326.00	11284.00	68400	20230705	-32.46	37872	20231030	21.99	61700	-25.12	20240523	43100	7.19	20240118	70800	-34.75	20230717	39700	16.37	20231030	3.39	N	126340	500	30 억	114448	N	N	6	N	N
130	20240709	160812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	650	2	1.40	862674600	18331	121.52	46400	48000	46400	60100	32450	46300	47060.98	1.88	-165	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2857	144.02	4.16	12	0.30	326.00	11284.00	68400	20230705	-31.36	37872	20231030	23.97	61700	-23.91	20240523	43100	8.93	20240118	70800	-33.69	20230717	39700	18.26	20231030	3.49	N	126340	500	30 억	114622	N	N	6	N	N
131	20240709	150815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46900	600	2	1.30	845120950	17957	119.04	46400	48000	46400	60100	32450	46300	47063.59	1.88	-107	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2854	143.87	4.16	12	0.30	326.00	11284.00	68400	20230705	-31.43	37872	20231030	23.84	61700	-23.99	20240523	43100	8.82	20240118	70800	-33.76	20230717	39700	18.14	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
132	20240709	140815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	650	2	1.40	796032450	16912	112.11	46400	48000	46400	60100	32450	46300	47069.09	1.88	-22	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2857	144.02	4.16	12	0.28	326.00	11284.00	68400	20230705	-31.36	37872	20231030	23.97	61700	-23.91	20240523	43100	8.93	20240118	70800	-33.69	20230717	39700	18.26	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
133	20240709	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46800	500	2	1.08	763242750	16213	107.48	46400	48000	46400	60100	32450	46300	47075.97	1.88	-43	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2848	143.56	4.15	12	0.27	326.00	11284.00	68400	20230705	-31.58	37872	20231030	23.57	61700	-24.15	20240523	43100	8.58	20240118	70800	-33.90	20230717	39700	17.88	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
134	20240709	120819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46850	550	2	1.19	722022400	15333	101.64	46400	48000	46400	60100	32450	46300	47089.44	1.88	12	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2851	143.71	4.15	12	0.25	326.00	11284.00	68400	20230705	-31.51	37872	20231030	23.71	61700	-24.07	20240523	43100	8.70	20240118	70800	-33.83	20230717	39700	18.01	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
135	20240709	110819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	650	2	1.40	604375400	12824	85.01	46400	48000	46400	60100	32450	46300	47128.46	1.88	70	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2857	144.02	4.16	12	0.21	326.00	11284.00	68400	20230705	-31.36	37872	20231030	23.97	61700	-23.91	20240523	43100	8.93	20240118	70800	-33.69	20230717	39700	18.26	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
136	20240709	100816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	950	2	2.05	437873300	9284	61.54	46400	48000	46400	60100	32450	46300	47164.29	1.88	475	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2875	144.94	4.19	12	0.15	326.00	11284.00	68400	20230705	-30.92	37872	20231030	24.76	61700	-23.42	20240523	43100	9.63	20240118	70800	-33.26	20230717	39700	19.02	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
137	20240709	090814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	950	2	2.05	180706900	3815	25.29	46400	48000	46400	60100	32450	46300	47367.47	1.88	4	46666	46482	46116	45932	45566	46575	46025	30	13800	500	32410	50	1	6085118	2875	144.94	4.19	12	0.06	326.00	11284.00	68400	20230705	-30.92	37872	20231030	24.76	61700	-23.42	20240523	43100	9.63	20240118	70800	-33.26	20230717	39700	19.02	20231030	3.49	N	126340	500	30 억	114622	N	N	1	N	N
138	20240708	160809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46300	200	2	0.43	694228200	15060	30.92	45900	46300	45750	59900	32300	46100	46097.41	1.85	1699	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2817	142.02	4.10	12	0.25	326.00	11284.00	68400	20230705	-32.31	37872	20231030	22.25	61700	-24.96	20240523	43100	7.42	20240118	70800	-34.60	20230717	39700	16.62	20231030	3.54	N	126340	500	30 억	112608	N	N	1	N	N
139	20240708	150810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	150	2	0.33	653161600	14172	29.09	45900	46300	45750	59900	32300	46100	46088.17	1.85	1583	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2814	141.87	4.10	12	0.23	326.00	11284.00	68400	20230705	-32.38	37872	20231030	22.12	61700	-25.04	20240523	43100	7.31	20240118	70800	-34.68	20230717	39700	16.50	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
140	20240708	140812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	50	2	0.11	599559100	13012	26.71	45900	46300	45750	59900	32300	46100	46077.40	1.85	1538	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2808	141.56	4.09	12	0.21	326.00	11284.00	68400	20230705	-32.53	37872	20231030	21.86	61700	-25.20	20240523	43100	7.08	20240118	70800	-34.82	20230717	39700	16.25	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
141	20240708	130809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46200	100	2	0.22	542967350	11787	24.20	45900	46300	45750	59900	32300	46100	46064.93	1.85	1261	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2811	141.72	4.09	12	0.19	326.00	11284.00	68400	20230705	-32.46	37872	20231030	21.99	61700	-25.12	20240523	43100	7.19	20240118	70800	-34.75	20230717	39700	16.37	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
142	20240708	120811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	50	2	0.11	489442450	10627	21.82	45900	46300	45750	59900	32300	46100	46056.50	1.85	985	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2808	141.56	4.09	12	0.17	326.00	11284.00	68400	20230705	-32.53	37872	20231030	21.86	61700	-25.20	20240523	43100	7.08	20240118	70800	-34.82	20230717	39700	16.25	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
143	20240708	110808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	150	2	0.33	373182050	8105	16.64	45900	46300	45750	59900	32300	46100	46043.44	1.85	584	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2814	141.87	4.10	12	0.13	326.00	11284.00	68400	20230705	-32.38	37872	20231030	22.12	61700	-25.04	20240523	43100	7.31	20240118	70800	-34.68	20230717	39700	16.50	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
144	20240708	100809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46200	100	2	0.22	277993800	6043	12.41	45900	46250	45750	59900	32300	46100	46002.61	1.85	624	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2811	141.72	4.09	12	0.10	326.00	11284.00	68400	20230705	-32.46	37872	20231030	21.99	61700	-25.12	20240523	43100	7.19	20240118	70800	-34.75	20230717	39700	16.37	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
145	20240708	090808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46000	-100	5	-0.22	68491650	1488	3.05	45900	46250	45850	59900	32300	46100	46029.33	1.85	137	48066	47082	46516	45532	44966	46800	45250	30	13800	500	32270	50	1	6085118	2799	141.10	4.08	12	0.02	326.00	11284.00	68400	20230705	-32.75	37872	20231030	21.46	61700	-25.45	20240523	43100	6.73	20240118	70800	-35.03	20230717	39700	15.87	20231030	3.54	N	126340	500	30 억	112608	N	N	7	N	N
146	20240705	160805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-1450	5	-3.05	2246879300	48571	211.01	47500	47500	45950	61800	33300	47550	46259.77	1.84	462	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2805	141.41	4.09	12	0.80	326.00	11284.00	68400	20230705	-32.60	37872	20231030	21.73	61700	-25.28	20240523	43100	6.96	20240118	71700	-35.70	20230705	39700	16.12	20231030	3.54	N	126340	500	30 억	112142	N	N	7	N	N
147	20240705	150808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46050	-1500	5	-3.15	2198394150	47519	206.44	47500	47500	45950	61800	33300	47550	46263.48	1.84	473	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2802	141.26	4.08	12	0.78	326.00	11284.00	68400	20230705	-32.68	37872	20231030	21.59	61700	-25.36	20240523	43100	6.84	20240118	71700	-35.77	20230705	39700	15.99	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
148	20240705	140808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-1450	5	-3.05	1966201300	42485	184.57	47500	47500	45950	61800	33300	47550	46279.89	1.84	2197	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2805	141.41	4.09	12	0.70	326.00	11284.00	68400	20230705	-32.60	37872	20231030	21.73	61700	-25.28	20240523	43100	6.96	20240118	71700	-35.70	20230705	39700	16.12	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
149	20240705	130807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46050	-1500	5	-3.15	1869284950	40383	175.44	47500	47500	45950	61800	33300	47550	46288.91	1.84	2561	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2802	141.26	4.08	12	0.66	326.00	11284.00	68400	20230705	-32.68	37872	20231030	21.59	61700	-25.36	20240523	43100	6.84	20240118	71700	-35.77	20230705	39700	15.99	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
150	20240705	120807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46400	-1150	5	-2.42	1532551200	33079	143.71	47500	47500	45950	61800	33300	47550	46330.03	1.84	2555	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2823	142.33	4.11	12	0.54	326.00	11284.00	68400	20230705	-32.16	37872	20231030	22.52	61700	-24.80	20240523	43100	7.66	20240118	71700	-35.29	20230705	39700	16.88	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
151	20240705	110805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	-1300	5	-2.73	1170091150	25229	109.61	47500	47500	45950	61800	33300	47550	46378.82	1.84	2271	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2814	141.87	4.10	12	0.41	326.00	11284.00	68400	20230705	-32.38	37872	20231030	22.12	61700	-25.04	20240523	43100	7.31	20240118	71700	-35.50	20230705	39700	16.50	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
152	20240705	100805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46450	-1100	5	-2.31	535280150	11447	49.73	47500	47500	46400	61800	33300	47550	46761.61	1.84	-1221	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2827	142.48	4.12	12	0.19	326.00	11284.00	68400	20230705	-32.09	37872	20231030	22.65	61700	-24.72	20240523	43100	7.77	20240118	71700	-35.22	20230705	39700	17.00	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
153	20240705	090806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47050	-500	5	-1.05	59502650	1266	5.50	47500	47500	46850	61800	33300	47550	47000.51	1.84	213	48183	47866	47333	47016	46483	48025	47175	30	14250	500	33280	50	1	6085118	2863	144.33	4.17	12	0.02	326.00	11284.00	68400	20230705	-31.21	37872	20231030	24.23	61700	-23.74	20240523	43100	9.16	20240118	71700	-34.38	20230705	39700	18.51	20231030	3.54	N	126340	500	30 억	112142	N	N	20	N	N
154	20240704	160802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47550	600	2	1.28	1085785800	23004	26.09	47200	47650	46800	61000	32900	46950	47199.84	1.81	1981	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2893	145.86	4.21	12	0.38	326.00	11284.00	68400	20230705	-30.48	37872	20231030	25.55	61700	-22.93	20240523	43100	10.32	20240118	71700	-33.68	20230705	39700	19.77	20231030	3.66	N	126340	500	30 억	110161	N	N	20	N	N
155	20240704	150805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47500	550	2	1.17	1021827700	21659	24.56	47200	47650	46800	61000	32900	46950	47177.97	1.81	2031	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2890	145.71	4.21	12	0.36	326.00	11284.00	68400	20230705	-30.56	37872	20231030	25.42	61700	-23.01	20240523	43100	10.21	20240118	71700	-33.75	20230705	39700	19.65	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
156	20240704	140805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	300	2	0.64	936539350	19860	22.52	47200	47650	46800	61000	32900	46950	47157.07	1.81	1597	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2875	144.94	4.19	12	0.33	326.00	11284.00	68400	20230705	-30.92	37872	20231030	24.76	61700	-23.42	20240523	43100	9.63	20240118	71700	-34.10	20230705	39700	19.02	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
157	20240704	130805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47100	150	2	0.32	833849350	17691	20.06	47200	47650	46800	61000	32900	46950	47134.10	1.81	1937	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2866	144.48	4.17	12	0.29	326.00	11284.00	68400	20230705	-31.14	37872	20231030	24.37	61700	-23.66	20240523	43100	9.28	20240118	71700	-34.31	20230705	39700	18.64	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
158	20240704	120805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	0	3	0.00	736026800	15607	17.70	47200	47650	46800	61000	32900	46950	47160.04	1.81	1530	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2857	144.02	4.16	12	0.26	326.00	11284.00	68400	20230705	-31.36	37872	20231030	23.97	61700	-23.91	20240523	43100	8.93	20240118	71700	-34.52	20230705	39700	18.26	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
159	20240704	110803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47150	200	2	0.43	670934950	14223	16.13	47200	47650	46800	61000	32900	46950	47172.53	1.81	1621	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2869	144.63	4.18	12	0.23	326.00	11284.00	68400	20230705	-31.07	37872	20231030	24.50	61700	-23.58	20240523	43100	9.40	20240118	71700	-34.24	20230705	39700	18.77	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
160	20240704	100803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	450	2	0.96	351587150	7434	8.43	47200	47650	46800	61000	32900	46950	47294.48	1.81	-1062	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2884	145.40	4.20	12	0.12	326.00	11284.00	68400	20230705	-30.70	37872	20231030	25.16	61700	-23.18	20240523	43100	9.98	20240118	71700	-33.89	20230705	39700	19.40	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
161	20240704	090805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	500	2	1.06	53251400	1127	1.28	47200	47450	47100	61000	32900	46950	47250.58	1.81	-129	50983	48966	47283	45266	43583	48125	44425	30	14050	500	32860	50	1	6085118	2887	145.55	4.21	12	0.02	326.00	11284.00	68400	20230705	-30.63	37872	20231030	25.29	61700	-23.10	20240523	43100	10.09	20240118	71700	-33.82	20230705	39700	19.52	20231030	3.66	N	126340	500	30 억	110161	N	N	21	N	N
162	20240703	160800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	-1400	5	-2.90	4098803100	87813	189.12	48200	49300	45600	62800	33850	48350	46676.48	2.03	-13418	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2857	144.02	4.16	12	1.44	326.00	11284.00	68400	20230705	-31.36	37872	20231030	23.97	61700	-23.91	20240523	43100	8.93	20240118	71700	-34.52	20230705	39700	18.26	20231030	3.68	N	126340	500	30 억	123567	N	N	21	N	N
163	20240703	150802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46850	-1500	5	-3.10	4050436250	86782	186.90	48200	49300	45600	62800	33850	48350	46673.69	2.03	-13302	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2851	143.71	4.15	12	1.43	326.00	11284.00	68400	20230705	-31.51	37872	20231030	23.71	61700	-24.07	20240523	43100	8.70	20240118	71700	-34.66	20230705	39700	18.01	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
164	20240703	140803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46550	-1800	5	-3.72	3869268700	82904	178.55	48200	49300	45600	62800	33850	48350	46671.68	2.03	-12773	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2833	142.79	4.13	12	1.36	326.00	11284.00	68400	20230705	-31.94	37872	20231030	22.91	61700	-24.55	20240523	43100	8.00	20240118	71700	-35.08	20230705	39700	17.25	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
165	20240703	130802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45750	-2600	5	-5.38	3337293650	71407	153.79	48200	49300	45700	62800	33850	48350	46736.23	2.03	-8878	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2784	140.34	4.05	12	1.17	326.00	11284.00	68400	20230705	-33.11	37872	20231030	20.80	61700	-25.85	20240523	43100	6.15	20240118	71700	-36.19	20230705	39700	15.24	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
166	20240703	120801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46400	-1950	5	-4.03	2591264500	55228	118.94	48200	49300	46000	62800	33850	48350	46919.40	2.03	-7679	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2823	142.33	4.11	12	0.91	326.00	11284.00	68400	20230705	-32.16	37872	20231030	22.52	61700	-24.80	20240523	43100	7.66	20240118	71700	-35.29	20230705	39700	16.88	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
167	20240703	110804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-2250	5	-4.65	2171859750	46130	99.35	48200	49300	46000	62800	33850	48350	47081.29	2.03	-7703	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2805	141.41	4.09	12	0.76	326.00	11284.00	68400	20230705	-32.60	37872	20231030	21.73	61700	-25.28	20240523	43100	6.96	20240118	71700	-35.70	20230705	39700	16.12	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
168	20240703	100804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46800	-1550	5	-3.21	1367719100	28803	62.03	48200	49300	46750	62800	33850	48350	47485.30	2.03	-7073	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2848	143.56	4.15	12	0.47	326.00	11284.00	68400	20230705	-31.58	37872	20231030	23.57	61700	-24.15	20240523	43100	8.58	20240118	71700	-34.73	20230705	39700	17.88	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
169	20240703	090801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48500	150	2	0.31	80282750	1662	3.58	48200	49300	48150	62800	33850	48350	48304.90	2.03	66	51583	49966	49083	47466	46583	49525	47025	30	14450	500	33840	50	1	6085118	2951	148.77	4.30	12	0.03	326.00	11284.00	68400	20230705	-29.09	37872	20231030	28.06	61700	-21.39	20240523	43100	12.53	20240118	71700	-32.36	20230705	39700	22.17	20231030	3.68	N	126340	500	30 억	123567	N	N	110	N	N
170	20240702	160759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48350	-1750	5	-3.49	2261277550	46297	102.14	50200	50700	48200	65100	35100	50100	48843.02	2.10	-4470	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2942	148.31	4.28	12	0.76	326.00	11284.00	69163	20230626	-30.09	37872	20231030	27.67	61700	-21.64	20240523	43100	12.18	20240118	71700	-32.57	20230705	39700	21.79	20231030	3.45	N	126340	500	30 억	128037	N	N	110	N	N
171	20240702	150800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48600	-1500	5	-2.99	1848134700	37764	83.32	50200	50700	48450	65100	35100	50100	48939.06	2.10	-3873	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2957	149.08	4.31	12	0.62	326.00	11284.00	69163	20230626	-29.73	37872	20231030	28.33	61700	-21.23	20240523	43100	12.76	20240118	71700	-32.22	20230705	39700	22.42	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
172	20240702	140801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48500	-1600	5	-3.19	1756845200	35884	79.17	50200	50700	48450	65100	35100	50100	48959.01	2.10	-3579	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2951	148.77	4.30	12	0.59	326.00	11284.00	69163	20230626	-29.88	37872	20231030	28.06	61700	-21.39	20240523	43100	12.53	20240118	71700	-32.36	20230705	39700	22.17	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
173	20240702	130800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48600	-1500	5	-2.99	1629980250	33271	73.40	50200	50700	48450	65100	35100	50100	48991.02	2.10	-2845	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2957	149.08	4.31	12	0.55	326.00	11284.00	69163	20230626	-29.73	37872	20231030	28.33	61700	-21.23	20240523	43100	12.76	20240118	71700	-32.22	20230705	39700	22.42	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
174	20240702	120801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48800	-1300	5	-2.59	1400267550	28542	62.97	50200	50700	48500	65100	35100	50100	49059.90	2.10	-2063	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2970	149.69	4.32	12	0.47	326.00	11284.00	69163	20230626	-29.44	37872	20231030	28.86	61700	-20.91	20240523	43100	13.23	20240118	71700	-31.94	20230705	39700	22.92	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
175	20240702	110800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49150	-950	5	-1.90	1335584750	27221	60.06	50200	50700	48500	65100	35100	50100	49064.50	2.10	-1533	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2991	150.77	4.36	12	0.45	326.00	11284.00	69163	20230626	-28.94	37872	20231030	29.78	61700	-20.34	20240523	43100	14.04	20240118	71700	-31.45	20230705	39700	23.80	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
176	20240702	100800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48900	-1200	5	-2.40	1009932750	20557	45.35	50200	50700	48500	65100	35100	50100	49128.41	2.10	-3251	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	2976	150.00	4.33	12	0.34	326.00	11284.00	69163	20230626	-29.30	37872	20231030	29.12	61700	-20.75	20240523	43100	13.46	20240118	71700	-31.80	20230705	39700	23.17	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
177	20240702	090801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49600	-500	5	-1.00	202029650	4045	8.92	50200	50700	49550	65100	35100	50100	49945.53	2.10	-2374	53766	51932	50766	48932	47766	51350	48350	30	15000	500	35070	50	1	6085118	3018	152.15	4.40	12	0.07	326.00	11284.00	69163	20230626	-28.29	37872	20231030	30.97	61700	-19.61	20240523	43100	15.08	20240118	71700	-30.82	20230705	39700	24.94	20231030	3.45	N	126340	500	30 억	128037	N	N	0	N	N
178	20240701	160758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50100	-1900	5	-3.65	2283981550	45201	51.15	51200	52600	49600	67600	36400	52000	50529.78	2.23	-7511	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3049	153.68	4.44	12	0.74	326.00	11284.00	69544	20230623	-27.96	37872	20231030	32.29	61700	-18.80	20240523	43100	16.24	20240118	71700	-30.13	20230705	39700	26.20	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
179	20240701	150759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49700	-2300	5	-4.42	2209967550	43720	49.48	51200	52600	49600	67600	36400	52000	50548.21	2.23	-6991	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	50	1	6085118	3024	152.45	4.40	12	0.72	326.00	11284.00	69544	20230623	-28.53	37872	20231030	31.23	61700	-19.45	20240523	43100	15.31	20240118	71700	-30.68	20230705	39700	25.19	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
180	20240701	140758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50100	-1900	5	-3.65	1893753850	37372	42.29	51200	52600	49900	67600	36400	52000	50673.07	2.23	-4819	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3049	153.68	4.44	12	0.61	326.00	11284.00	69544	20230623	-27.96	37872	20231030	32.29	61700	-18.80	20240523	43100	16.24	20240118	71700	-30.13	20230705	39700	26.20	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
181	20240701	130758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50200	-1800	5	-3.46	1439824600	28290	32.02	51200	52600	50200	67600	36400	52000	50895.18	2.23	-4202	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3055	153.99	4.45	12	0.46	326.00	11284.00	69544	20230623	-27.82	37872	20231030	32.55	61700	-18.64	20240523	43100	16.47	20240118	71700	-29.99	20230705	39700	26.45	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
182	20240701	120759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50600	-1400	5	-2.69	1208804800	23701	26.82	51200	52600	50500	67600	36400	52000	51002.27	2.23	-2845	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3079	155.21	4.48	12	0.39	326.00	11284.00	69544	20230623	-27.24	37872	20231030	33.61	61700	-17.99	20240523	43100	17.40	20240118	71700	-29.43	20230705	39700	27.46	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
183	20240701	110757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50600	-1400	5	-2.69	1076929700	21095	23.87	51200	52600	50500	67600	36400	52000	51051.42	2.23	-2761	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3079	155.21	4.48	12	0.35	326.00	11284.00	69544	20230623	-27.24	37872	20231030	33.61	61700	-17.99	20240523	43100	17.40	20240118	71700	-29.43	20230705	39700	27.46	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
184	20240701	100756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51400	-600	5	-1.15	768278300	15017	16.99	51200	52600	50700	67600	36400	52000	51160.57	2.23	-579	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3128	157.67	4.56	12	0.25	326.00	11284.00	69544	20230623	-26.09	37872	20231030	35.72	61700	-16.69	20240523	43100	19.26	20240118	71700	-28.31	20230705	39700	29.47	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N
185	20240701	090755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51800	-200	5	-0.38	144866800	2794	3.16	51200	52600	51200	67600	36400	52000	51849.25	2.23	155	54733	53366	51533	50166	48333	54050	50850	30	15600	500	36400	100	1	6085118	3152	158.90	4.59	12	0.05	326.00	11284.00	69544	20230623	-25.51	37872	20231030	36.78	61700	-16.05	20240523	43100	20.19	20240118	71700	-27.75	20230705	39700	30.48	20231030	3.46	N	126340	500	30 억	135459	N	N	1	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History