KissMeData/045660/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

82 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	160519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15200	-250	5	-1.62	430294490	28100	66.05	15440	15530	15200	20050	10820	15450	15312.97	4.38	-6479	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1256	26.16	1.30	12	0.34	581.00	11702.00	20200	20240402	-24.75	8540	20230726	77.99	20200	-24.75	20240402	12570	20.92	20240102	20200	-24.75	20240402	8950	69.83	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
3	20240731	150521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-210	5	-1.36	359307480	23434	55.08	15440	15530	15200	20050	10820	15450	15332.74	4.38	-6477	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1259	26.23	1.30	12	0.28	581.00	11702.00	20200	20240402	-24.55	8540	20230726	78.45	20200	-24.55	20240402	12570	21.24	20240102	20200	-24.55	20240402	8950	70.28	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
4	20240731	140524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	-140	5	-0.91	224678120	14618	34.36	15440	15530	15300	20050	10820	15450	15369.96	4.38	-4907	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1265	26.35	1.31	12	0.18	581.00	11702.00	20200	20240402	-24.21	8540	20230726	79.27	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8950	71.06	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
5	20240731	130521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15330	-120	5	-0.78	160059610	10401	24.45	15440	15530	15300	20050	10820	15450	15388.87	4.38	-3952	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1266	26.39	1.31	12	0.13	581.00	11702.00	20200	20240402	-24.11	8540	20230726	79.51	20200	-24.11	20240402	12570	21.96	20240102	20200	-24.11	20240402	8950	71.28	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
6	20240731	120523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	-40	5	-0.26	147565530	9588	22.54	15440	15530	15300	20050	10820	15450	15390.65	4.38	-3929	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1273	26.52	1.32	12	0.12	581.00	11702.00	20200	20240402	-23.71	8540	20230726	80.44	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8950	72.18	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
7	20240731	110522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15330	-120	5	-0.78	132583110	8613	20.24	15440	15530	15300	20050	10820	15450	15393.37	4.38	-3570	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1266	26.39	1.31	12	0.10	581.00	11702.00	20200	20240402	-24.11	8540	20230726	79.51	20200	-24.11	20240402	12570	21.96	20240102	20200	-24.11	20240402	8950	71.28	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
8	20240731	100522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15430	-20	5	-0.13	92087520	5980	14.06	15440	15530	15300	20050	10820	15450	15399.25	4.38	-2237	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1275	26.56	1.32	12	0.07	581.00	11702.00	20200	20240402	-23.61	8540	20230726	80.68	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	8950	72.40	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
9	20240731	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	-110	5	-0.71	9745060	633	1.49	15440	15440	15340	20050	10820	15450	15395.04	4.38	-310	16143	15796	15623	15276	15103	15710	15190	41	4600	500	9270	10	1	8260000	1267	26.40	1.31	12	0.01	581.00	11702.00	20200	20240402	-24.06	8540	20230726	79.63	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	8950	71.40	20230817	7.53	N	045660	500	41 억	361958	N	N	N	N
10	20240730	160508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	-370	5	-2.34	660713600	42517	144.39	15970	15970	15450	20550	11080	15820	15540.16	4.57	-13951	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1276	26.59	1.32	12	0.51	581.00	11702.00	20200	20240402	-23.51	8540	20230726	80.91	20200	-23.51	20240402	12570	22.91	20240102	20200	-23.51	20240402	8950	72.63	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
11	20240730	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15500	-320	5	-2.02	474356160	30457	103.43	15970	15970	15450	20550	11080	15820	15574.62	4.57	-14019	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1280	26.68	1.32	12	0.37	581.00	11702.00	20200	20240402	-23.27	8540	20230726	81.50	20200	-23.27	20240402	12570	23.31	20240102	20200	-23.27	20240402	8950	73.18	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
12	20240730	140509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15530	-290	5	-1.83	432287650	27743	94.22	15970	15970	15450	20550	11080	15820	15581.86	4.57	-11681	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1283	26.73	1.33	12	0.34	581.00	11702.00	20200	20240402	-23.12	8540	20230726	81.85	20200	-23.12	20240402	12570	23.55	20240102	20200	-23.12	20240402	8950	73.52	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
13	20240730	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	-210	5	-1.33	414562890	26600	90.33	15970	15970	15450	20550	11080	15820	15585.07	4.57	-11194	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1289	26.87	1.33	12	0.32	581.00	11702.00	20200	20240402	-22.72	8540	20230726	82.79	20200	-22.72	20240402	12570	24.18	20240102	20200	-22.72	20240402	8950	74.41	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
14	20240730	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15510	-310	5	-1.96	379958420	24368	82.75	15970	15970	15450	20550	11080	15820	15592.52	4.57	-10472	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1281	26.70	1.33	12	0.30	581.00	11702.00	20200	20240402	-23.22	8540	20230726	81.62	20200	-23.22	20240402	12570	23.39	20240102	20200	-23.22	20240402	8950	73.30	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
15	20240730	110516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15580	-240	5	-1.52	318623920	20409	69.31	15970	15970	15500	20550	11080	15820	15611.93	4.57	-7429	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1287	26.82	1.33	12	0.25	581.00	11702.00	20200	20240402	-22.87	8540	20230726	82.44	20200	-22.87	20240402	12570	23.95	20240102	20200	-22.87	20240402	8950	74.08	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
16	20240730	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-220	5	-1.39	182332500	11641	39.53	15970	15970	15500	20550	11080	15820	15662.96	4.57	-4926	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1289	26.85	1.33	12	0.14	581.00	11702.00	20200	20240402	-22.77	8540	20230726	82.67	20200	-22.77	20240402	12570	24.11	20240102	20200	-22.77	20240402	8950	74.30	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
17	20240730	090517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	-20	5	-0.13	18431210	1160	3.94	15970	15970	15800	20550	11080	15820	15888.97	4.57	-590	16026	15922	15776	15672	15526	15975	15725	41	4730	500	9490	10	1	8260000	1305	27.19	1.35	12	0.01	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8950	76.54	20230817	7.53	N	045660	500	41 억	377661	N	N	N	N
18	20240729	160510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	140	2	0.89	442660540	28093	153.00	15680	15880	15630	20350	10980	15680	15756.97	4.48	7471	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1307	27.23	1.35	12	0.34	581.00	11702.00	20200	20240402	-21.68	8540	20230726	85.25	20200	-21.68	20240402	12570	25.86	20240102	20200	-21.68	20240402	8950	76.76	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
19	20240729	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	120	2	0.77	424911320	26972	146.90	15680	15880	15630	20350	10980	15680	15753.79	4.48	6894	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1305	27.19	1.35	12	0.33	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8950	76.54	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
20	20240729	140517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	70	2	0.45	379690910	24112	131.32	15680	15850	15630	20350	10980	15680	15746.97	4.48	6035	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1301	27.11	1.35	12	0.29	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8950	75.98	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
21	20240729	130519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15830	150	2	0.96	329663370	20952	114.11	15680	15830	15630	20350	10980	15680	15734.22	4.48	4137	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1308	27.25	1.35	12	0.25	581.00	11702.00	20200	20240402	-21.63	8540	20230726	85.36	20200	-21.63	20240402	12570	25.93	20240102	20200	-21.63	20240402	8950	76.87	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
22	20240729	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	30	2	0.19	257298750	16362	89.11	15680	15790	15630	20350	10980	15680	15725.39	4.48	1873	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1298	27.04	1.34	12	0.20	581.00	11702.00	20200	20240402	-22.23	8540	20230726	83.96	20200	-22.23	20240402	12570	24.98	20240102	20200	-22.23	20240402	8950	75.53	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
23	20240729	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	70	2	0.45	218243210	13881	75.60	15680	15790	15630	20350	10980	15680	15722.44	4.48	2598	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1301	27.11	1.35	12	0.17	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8950	75.98	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
24	20240729	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	60	2	0.38	160813990	10240	55.77	15680	15790	15630	20350	10980	15680	15704.49	4.48	2183	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1300	27.09	1.35	12	0.12	581.00	11702.00	20200	20240402	-22.08	8540	20230726	84.31	20200	-22.08	20240402	12570	25.22	20240102	20200	-22.08	20240402	8950	75.87	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
25	20240729	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	70	2	0.45	31141760	1986	10.82	15680	15790	15650	20350	10980	15680	15680.64	4.48	397	15973	15826	15593	15446	15213	15900	15520	41	4670	500	9400	10	1	8260000	1301	27.11	1.35	12	0.02	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8950	75.98	20230817	7.54	N	045660	500	41 억	369687	N	N	N	N
26	20240726	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15680	200	2	1.29	286069600	18349	43.82	15360	15740	15360	20100	10840	15480	15590.23	4.43	3805	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1295	26.99	1.34	12	0.22	581.00	11702.00	20200	20240402	-22.38	8540	20230726	83.61	20200	-22.38	20240402	12570	24.74	20240102	20200	-22.38	20240402	8540	83.61	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
27	20240726	150506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	180	2	1.16	276254920	17722	42.33	15360	15740	15360	20100	10840	15480	15588.25	4.43	3687	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1294	26.95	1.34	12	0.21	581.00	11702.00	20200	20240402	-22.48	8540	20230726	83.37	20200	-22.48	20240402	12570	24.58	20240102	20200	-22.48	20240402	8540	83.37	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
28	20240726	140508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	140	2	0.90	234531180	15052	35.95	15360	15740	15360	20100	10840	15480	15581.40	4.43	2746	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1290	26.88	1.33	12	0.18	581.00	11702.00	20200	20240402	-22.67	8540	20230726	82.90	20200	-22.67	20240402	12570	24.26	20240102	20200	-22.67	20240402	8540	82.90	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
29	20240726	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	180	2	1.16	163751350	10506	25.09	15360	15740	15360	20100	10840	15480	15586.46	4.43	2258	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1294	26.95	1.34	12	0.13	581.00	11702.00	20200	20240402	-22.48	8540	20230726	83.37	20200	-22.48	20240402	12570	24.58	20240102	20200	-22.48	20240402	8540	83.37	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
30	20240726	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	170	2	1.10	157093250	10081	24.08	15360	15740	15360	20100	10840	15480	15583.10	4.43	2339	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1293	26.94	1.34	12	0.12	581.00	11702.00	20200	20240402	-22.52	8540	20230726	83.26	20200	-22.52	20240402	12570	24.50	20240102	20200	-22.52	20240402	8540	83.26	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
31	20240726	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	130	2	0.84	101825080	6554	15.65	15360	15740	15360	20100	10840	15480	15536.33	4.43	-178	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1289	26.87	1.33	12	0.08	581.00	11702.00	20200	20240402	-22.72	8540	20230726	82.79	20200	-22.72	20240402	12570	24.18	20240102	20200	-22.72	20240402	8540	82.79	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
32	20240726	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	130	2	0.84	55965420	3609	8.62	15360	15740	15360	20100	10840	15480	15507.18	4.43	-886	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1289	26.87	1.33	12	0.04	581.00	11702.00	20200	20240402	-22.72	8540	20230726	82.79	20200	-22.72	20240402	12570	24.18	20240102	20200	-22.72	20240402	8540	82.79	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
33	20240726	090506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-80	5	-0.52	11842930	770	1.84	15360	15660	15360	20100	10840	15480	15380.43	4.43	23	16106	15792	15486	15172	14866	15950	15330	41	4620	500	9280	10	1	8260000	1272	26.51	1.32	12	0.01	581.00	11702.00	20200	20240402	-23.76	8540	20230726	80.33	20200	-23.76	20240402	12570	22.51	20240102	20200	-23.76	20240402	8540	80.33	20230726	7.47	N	045660	500	41 억	365576	N	N	N	N
34	20240725	160506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15480	-110	5	-0.71	640215690	41653	99.94	15470	15800	15180	20250	10920	15590	15370.22	4.48	-4590	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1279	26.64	1.32	12	0.50	581.00	11702.00	20200	20240402	-23.37	8540	20230726	81.26	20200	-23.37	20240402	12570	23.15	20240102	20200	-23.37	20240402	8540	81.26	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
35	20240725	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15640	50	2	0.32	553475950	36061	86.52	15470	15800	15180	20250	10920	15590	15348.33	4.48	-2749	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1292	26.92	1.34	12	0.44	581.00	11702.00	20200	20240402	-22.57	8540	20230726	83.14	20200	-22.57	20240402	12570	24.42	20240102	20200	-22.57	20240402	8540	83.14	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
36	20240725	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	-150	5	-0.96	491783370	32104	77.03	15470	15500	15180	20250	10920	15590	15318.45	4.48	-2408	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1275	26.57	1.32	12	0.39	581.00	11702.00	20200	20240402	-23.56	8540	20230726	80.80	20200	-23.56	20240402	12570	22.83	20240102	20200	-23.56	20240402	8540	80.80	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
37	20240725	130508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	-250	5	-1.60	450308420	29411	70.57	15470	15500	15180	20250	10920	15590	15310.88	4.48	-4165	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1267	26.40	1.31	12	0.36	581.00	11702.00	20200	20240402	-24.06	8540	20230726	79.63	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	8540	79.63	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
38	20240725	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	-250	5	-1.60	426614650	27865	66.86	15470	15500	15180	20250	10920	15590	15310.05	4.48	-4228	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1267	26.40	1.31	12	0.34	581.00	11702.00	20200	20240402	-24.06	8540	20230726	79.63	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	8540	79.63	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
39	20240725	110507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-290	5	-1.86	407682260	26629	63.89	15470	15500	15180	20250	10920	15590	15309.71	4.48	-4310	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1264	26.33	1.31	12	0.32	581.00	11702.00	20200	20240402	-24.26	8540	20230726	79.16	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8540	79.16	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
40	20240725	100507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-290	5	-1.86	315666340	20599	49.42	15470	15500	15180	20250	10920	15590	15324.35	4.48	-3680	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1264	26.33	1.31	12	0.25	581.00	11702.00	20200	20240402	-24.26	8540	20230726	79.16	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8540	79.16	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
41	20240725	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15460	-130	5	-0.83	27863660	1804	4.33	15470	15500	15380	20250	10920	15590	15445.49	4.48	-782	15943	15766	15623	15446	15303	15855	15535	41	4660	500	9350	10	1	8260000	1277	26.61	1.32	12	0.02	581.00	11702.00	20200	20240402	-23.47	8540	20230726	81.03	20200	-23.47	20240402	12570	22.99	20240102	20200	-23.47	20240402	8540	81.03	20230726	7.52	N	045660	500	41 억	370109	N	N	N	N
42	20240724	160502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15590	-30	5	-0.19	649584110	41552	43.36	15480	15800	15480	20300	10940	15620	15633.09	4.52	-3931	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1288	26.83	1.33	12	0.50	581.00	11702.00	20200	20240402	-22.82	8540	20230726	82.55	20200	-22.82	20240402	12570	24.03	20240102	20200	-22.82	20240402	8540	82.55	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
43	20240724	150510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15540	-80	5	-0.51	595069670	38053	39.70	15480	15800	15480	20300	10940	15620	15637.92	4.52	-3570	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1284	26.75	1.33	12	0.46	581.00	11702.00	20200	20240402	-23.07	8540	20230726	81.97	20200	-23.07	20240402	12570	23.63	20240102	20200	-23.07	20240402	8540	81.97	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
44	20240724	140506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	30	2	0.19	464885140	29668	30.96	15480	15800	15480	20300	10940	15620	15669.58	4.52	-3991	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1293	26.94	1.34	12	0.36	581.00	11702.00	20200	20240402	-22.52	8540	20230726	83.26	20200	-22.52	20240402	12570	24.50	20240102	20200	-22.52	20240402	8540	83.26	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
45	20240724	130510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	30	2	0.19	377551480	24080	25.13	15480	15800	15480	20300	10940	15620	15679.05	4.52	-2860	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1293	26.94	1.34	12	0.29	581.00	11702.00	20200	20240402	-22.52	8540	20230726	83.26	20200	-22.52	20240402	12570	24.50	20240102	20200	-22.52	20240402	8540	83.26	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
46	20240724	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	40	2	0.26	288284040	18390	19.19	15480	15800	15480	20300	10940	15620	15676.13	4.52	-547	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1294	26.95	1.34	12	0.22	581.00	11702.00	20200	20240402	-22.48	8540	20230726	83.37	20200	-22.48	20240402	12570	24.58	20240102	20200	-22.48	20240402	8540	83.37	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
47	20240724	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	40	2	0.26	263247960	16793	17.52	15480	15800	15480	20300	10940	15620	15676.05	4.52	-755	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1294	26.95	1.34	12	0.20	581.00	11702.00	20200	20240402	-22.48	8540	20230726	83.37	20200	-22.48	20240402	12570	24.58	20240102	20200	-22.48	20240402	8540	83.37	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
48	20240724	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15770	150	2	0.96	203176810	12972	13.54	15480	15780	15480	20300	10940	15620	15662.72	4.52	899	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1303	27.14	1.35	12	0.16	581.00	11702.00	20200	20240402	-21.93	8540	20230726	84.66	20200	-21.93	20240402	12570	25.46	20240102	20200	-21.93	20240402	8540	84.66	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
49	20240724	090507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-70	5	-0.45	16287120	1051	1.10	15480	15640	15480	20300	10940	15620	15496.78	4.52	-84	16560	16090	15840	15370	15120	15965	15245	41	4680	500	9370	10	1	8260000	1284	26.76	1.33	12	0.01	581.00	11702.00	20200	20240402	-23.02	8540	20230726	82.08	20200	-23.02	20240402	12570	23.71	20240102	20200	-23.02	20240402	8540	82.08	20230726	7.53	N	045660	500	41 억	373675	N	N	N	N
50	20240723	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-630	5	-3.88	1513714250	95829	268.13	16190	16310	15590	21100	11380	16250	15796.52	4.85	-26503	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1290	26.88	1.33	12	1.16	581.00	11702.00	20200	20240402	-22.67	8540	20230726	82.90	20200	-22.67	20240402	12570	24.26	20240102	20200	-22.67	20240402	8540	82.90	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
51	20240723	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	-540	5	-3.32	1264996570	79923	223.62	16190	16310	15590	21100	11380	16250	15827.69	4.85	-21301	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1298	27.04	1.34	12	0.97	581.00	11702.00	20200	20240402	-22.23	8540	20230726	83.96	20200	-22.23	20240402	12570	24.98	20240102	20200	-22.23	20240402	8540	83.96	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
52	20240723	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	-370	5	-2.28	1109923950	70067	196.05	16190	16310	15590	21100	11380	16250	15840.89	4.85	-18751	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1312	27.33	1.36	12	0.85	581.00	11702.00	20200	20240402	-21.39	8540	20230726	85.95	20200	-21.39	20240402	12570	26.33	20240102	20200	-21.39	20240402	8540	85.95	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
53	20240723	130502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	-580	5	-3.57	1036925370	65435	183.09	16190	16310	15590	21100	11380	16250	15846.65	4.85	-17570	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1294	26.97	1.34	12	0.79	581.00	11702.00	20200	20240402	-22.43	8540	20230726	83.49	20200	-22.43	20240402	12570	24.66	20240102	20200	-22.43	20240402	8540	83.49	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
54	20240723	120504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	-510	5	-3.14	815639220	51315	143.58	16190	16310	15710	21100	11380	16250	15894.75	4.85	-13034	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1300	27.09	1.35	12	0.62	581.00	11702.00	20200	20240402	-22.08	8540	20230726	84.31	20200	-22.08	20240402	12570	25.22	20240102	20200	-22.08	20240402	8540	84.31	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
55	20240723	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15780	-470	5	-2.89	599649610	37602	105.21	16190	16310	15730	21100	11380	16250	15947.28	4.85	-5267	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1303	27.16	1.35	12	0.46	581.00	11702.00	20200	20240402	-21.88	8540	20230726	84.78	20200	-21.88	20240402	12570	25.54	20240102	20200	-21.88	20240402	8540	84.78	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
56	20240723	100504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-350	5	-2.15	255775820	15857	44.37	16190	16310	15900	21100	11380	16250	16130.15	4.85	-1906	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1313	27.37	1.36	12	0.19	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
57	20240723	090506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	40	2	0.25	41005450	2526	7.07	16190	16310	16190	21100	11380	16250	16233.35	4.85	2026	16530	16390	16210	16070	15890	16460	16140	41	4850	500	9750	10	1	8260000	1346	28.04	1.39	12	0.03	581.00	11702.00	20200	20240402	-19.36	8540	20230726	90.75	20200	-19.36	20240402	12570	29.59	20240102	20200	-19.36	20240402	8540	90.75	20230726	7.60	N	045660	500	41 억	400643	N	N	N	N
58	20240722	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	130	2	0.81	577541760	35680	108.76	16090	16350	16030	20950	11290	16120	16186.60	4.80	3592	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1342	27.97	1.39	12	0.43	581.00	11702.00	20200	20240402	-19.55	8540	20230726	90.28	20200	-19.55	20240402	12570	29.28	20240102	20200	-19.55	20240402	8540	90.28	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
59	20240722	150504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	150	2	0.93	517772920	32001	97.55	16090	16350	16030	20950	11290	16120	16179.90	4.80	3406	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1344	28.00	1.39	12	0.39	581.00	11702.00	20200	20240402	-19.46	8540	20230726	90.52	20200	-19.46	20240402	12570	29.44	20240102	20200	-19.46	20240402	8540	90.52	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
60	20240722	140505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	150	2	0.93	422701250	26154	79.72	16090	16350	16030	20950	11290	16120	16162.01	4.80	406	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1344	28.00	1.39	12	0.32	581.00	11702.00	20200	20240402	-19.46	8540	20230726	90.52	20200	-19.46	20240402	12570	29.44	20240102	20200	-19.46	20240402	8540	90.52	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
61	20240722	130502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16190	70	2	0.43	377788550	23383	71.28	16090	16350	16030	20950	11290	16120	16156.55	4.80	-1207	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1337	27.87	1.38	12	0.28	581.00	11702.00	20200	20240402	-19.85	8540	20230726	89.58	20200	-19.85	20240402	12570	28.80	20240102	20200	-19.85	20240402	8540	89.58	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
62	20240722	120503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	30	2	0.19	339542640	21014	64.06	16090	16350	16030	20950	11290	16120	16157.93	4.80	-1481	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1334	27.80	1.38	12	0.25	581.00	11702.00	20200	20240402	-20.05	8540	20230726	89.11	20200	-20.05	20240402	12570	28.48	20240102	20200	-20.05	20240402	8540	89.11	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
63	20240722	110501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	10	2	0.06	286049280	17698	53.95	16090	16350	16030	20950	11290	16120	16162.80	4.80	-1945	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1332	27.76	1.38	12	0.21	581.00	11702.00	20200	20240402	-20.15	8540	20230726	88.88	20200	-20.15	20240402	12570	28.32	20240102	20200	-20.15	20240402	8540	88.88	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
64	20240722	100503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	40	2	0.25	218353150	13494	41.13	16090	16350	16030	20950	11290	16120	16181.50	4.80	-1905	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1335	27.81	1.38	12	0.16	581.00	11702.00	20200	20240402	-20.00	8540	20230726	89.23	20200	-20.00	20240402	12570	28.56	20240102	20200	-20.00	20240402	8540	89.23	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
65	20240722	090500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	200	2	1.24	64916990	4003	12.20	16090	16350	16030	20950	11290	16120	16217.08	4.80	1188	16473	16296	16023	15846	15573	16385	15935	41	4830	500	9670	10	1	8260000	1348	28.09	1.39	12	0.05	581.00	11702.00	20200	20240402	-19.21	8540	20230726	91.10	20200	-19.21	20240402	12570	29.83	20240102	20200	-19.21	20240402	8540	91.10	20230726	7.58	N	045660	500	41 억	396891	N	N	N	N
66	20240719	160452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	180	2	1.13	524677470	32782	66.62	15930	16200	15750	20700	11160	15940	16005.05	4.72	6821	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1332	27.75	1.38	12	0.40	581.00	11702.00	20200	20240402	-20.20	8540	20230726	88.76	20200	-20.20	20240402	12570	28.24	20240102	20200	-20.20	20240402	8540	88.76	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
67	20240719	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	130	2	0.82	500480300	31278	63.56	15930	16200	15750	20700	11160	15940	16001.03	4.72	6345	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1327	27.66	1.37	12	0.38	581.00	11702.00	20200	20240402	-20.45	8540	20230726	88.17	20200	-20.45	20240402	12570	27.84	20240102	20200	-20.45	20240402	8540	88.17	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
68	20240719	140500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	180	2	1.13	475701810	29741	60.44	15930	16200	15750	20700	11160	15940	15994.82	4.72	5742	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1332	27.75	1.38	12	0.36	581.00	11702.00	20200	20240402	-20.20	8540	20230726	88.76	20200	-20.20	20240402	12570	28.24	20240102	20200	-20.20	20240402	8540	88.76	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
69	20240719	130452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	210	2	1.32	426021180	26659	54.17	15930	16200	15750	20700	11160	15940	15980.39	4.72	3991	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1334	27.80	1.38	12	0.32	581.00	11702.00	20200	20240402	-20.05	8540	20230726	89.11	20200	-20.05	20240402	12570	28.48	20240102	20200	-20.05	20240402	8540	89.11	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
70	20240719	120452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	60	2	0.38	355866450	22292	45.30	15930	16200	15750	20700	11160	15940	15963.86	4.72	2880	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1322	27.54	1.37	12	0.27	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
71	20240719	110455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	130	2	0.82	317760310	19912	40.46	15930	16200	15750	20700	11160	15940	15958.23	4.72	2810	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1327	27.66	1.37	12	0.24	581.00	11702.00	20200	20240402	-20.45	8540	20230726	88.17	20200	-20.45	20240402	12570	27.84	20240102	20200	-20.45	20240402	8540	88.17	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
72	20240719	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	210	2	1.32	215034130	13489	27.41	15930	16200	15750	20700	11160	15940	15941.44	4.72	1189	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1334	27.80	1.38	12	0.16	581.00	11702.00	20200	20240402	-20.05	8540	20230726	89.11	20200	-20.05	20240402	12570	28.48	20240102	20200	-20.05	20240402	8540	89.11	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
73	20240719	090505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	240	2	1.51	14505320	910	1.85	15930	16200	15850	20700	11160	15940	15939.91	4.72	-134	16293	16116	15863	15686	15433	16205	15775	41	4760	500	9560	10	1	8260000	1336	27.85	1.38	12	0.01	581.00	11702.00	20200	20240402	-19.90	8540	20230726	89.46	20200	-19.90	20240402	12570	28.72	20240102	20200	-19.90	20240402	8540	89.46	20230726	7.57	N	045660	500	41 억	390045	N	N	N	N
74	20240718	160446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	-160	5	-0.99	776574000	49142	143.20	15850	16040	15610	20900	11270	16100	15802.58	4.76	-3489	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1317	27.44	1.36	12	0.59	581.00	11702.00	20200	20240402	-21.09	8540	20230726	86.65	20200	-21.09	20240402	12570	26.81	20240102	20200	-21.09	20240402	8540	86.65	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
75	20240718	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	-130	5	-0.81	746477260	47255	137.70	15850	16040	15610	20900	11270	16100	15796.79	4.76	-4355	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1319	27.49	1.36	12	0.57	581.00	11702.00	20200	20240402	-20.94	8540	20230726	87.00	20200	-20.94	20240402	12570	27.05	20240102	20200	-20.94	20240402	8540	87.00	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
76	20240718	140448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	-120	5	-0.75	683492700	43310	126.20	15850	16040	15610	20900	11270	16100	15781.41	4.76	-5991	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1320	27.50	1.37	12	0.52	581.00	11702.00	20200	20240402	-20.89	8540	20230726	87.12	20200	-20.89	20240402	12570	27.13	20240102	20200	-20.89	20240402	8540	87.12	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
77	20240718	130450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	-110	5	-0.68	655531390	41556	121.09	15850	16040	15610	20900	11270	16100	15774.65	4.76	-5789	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1321	27.52	1.37	12	0.50	581.00	11702.00	20200	20240402	-20.84	8540	20230726	87.24	20200	-20.84	20240402	12570	27.21	20240102	20200	-20.84	20240402	8540	87.24	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
78	20240718	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-150	5	-0.93	600705440	38116	111.07	15850	16040	15610	20900	11270	16100	15759.93	4.76	-5671	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1317	27.45	1.36	12	0.46	581.00	11702.00	20200	20240402	-21.04	8540	20230726	86.77	20200	-21.04	20240402	12570	26.89	20240102	20200	-21.04	20240402	8540	86.77	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
79	20240718	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15770	-330	5	-2.05	484803950	30822	89.81	15850	16040	15610	20900	11270	16100	15729.15	4.76	-5429	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1303	27.14	1.35	12	0.37	581.00	11702.00	20200	20240402	-21.93	8540	20230726	84.66	20200	-21.93	20240402	12570	25.46	20240102	20200	-21.93	20240402	8540	84.66	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
80	20240718	100454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	-300	5	-1.86	406986200	25880	75.41	15850	16040	15610	20900	11270	16100	15725.90	4.76	-3940	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1305	27.19	1.35	12	0.31	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8540	85.01	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
81	20240718	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	-290	5	-1.80	74928960	4728	13.78	15850	16040	15790	20900	11270	16100	15847.92	4.76	-2306	16500	16300	16140	15940	15780	16220	15860	41	4800	500	9660	10	1	8260000	1306	27.21	1.35	12	0.06	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.47	N	045660	500	41 억	393524	N	N	N	N
82	20240717	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16100	-160	5	-0.98	545252880	33738	60.56	16150	16340	15980	21100	11390	16260	16161.45	4.88	-10012	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1330	27.71	1.38	12	0.41	581.00	11702.00	20200	20240402	-20.30	8540	20230726	88.52	20200	-20.30	20240402	12570	28.08	20240102	20200	-20.30	20240402	8540	88.52	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
83	20240717	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	-260	5	-1.60	486119940	30052	53.94	16150	16340	16000	21100	11390	16260	16175.96	4.88	-9330	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1322	27.54	1.37	12	0.36	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
84	20240717	140513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	-130	5	-0.80	366397500	22593	40.55	16150	16340	16110	21100	11390	16260	16217.30	4.88	-5188	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1332	27.76	1.38	12	0.27	581.00	11702.00	20200	20240402	-20.15	8540	20230726	88.88	20200	-20.15	20240402	12570	28.32	20240102	20200	-20.15	20240402	8540	88.88	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
85	20240717	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	50	2	0.31	300326850	18513	33.23	16150	16340	16110	21100	11390	16260	16222.48	4.88	-4167	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1347	28.07	1.39	12	0.22	581.00	11702.00	20200	20240402	-19.26	8540	20230726	90.98	20200	-19.26	20240402	12570	29.75	20240102	20200	-19.26	20240402	8540	90.98	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
86	20240717	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-60	5	-0.37	247477550	15261	27.39	16150	16300	16110	21100	11390	16260	16216.34	4.88	-4048	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1338	27.88	1.38	12	0.18	581.00	11702.00	20200	20240402	-19.80	8540	20230726	89.70	20200	-19.80	20240402	12570	28.88	20240102	20200	-19.80	20240402	8540	89.70	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
87	20240717	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16190	-70	5	-0.43	155506720	9592	17.22	16150	16300	16110	21100	11390	16260	16212.13	4.88	-953	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1337	27.87	1.38	12	0.12	581.00	11702.00	20200	20240402	-19.85	8540	20230726	89.58	20200	-19.85	20240402	12570	28.80	20240102	20200	-19.85	20240402	8540	89.58	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
88	20240717	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	10	2	0.06	87541000	5392	9.68	16150	16300	16150	21100	11390	16260	16235.35	4.88	467	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1344	28.00	1.39	12	0.07	581.00	11702.00	20200	20240402	-19.46	8540	20230726	90.52	20200	-19.46	20240402	12570	29.44	20240102	20200	-19.46	20240402	8540	90.52	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
89	20240717	090418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-10	5	-0.06	3674420	227	0.41	16150	16260	16150	21100	11390	16260	16186.87	4.88	-1	16800	16530	16300	16030	15800	16415	15915	41	4840	500	9750	10	1	8260000	1342	27.97	1.39	12	0.00	581.00	11702.00	20200	20240402	-19.55	8540	20230726	90.28	20200	-19.55	20240402	12570	29.28	20240102	20200	-19.55	20240402	8540	90.28	20230726	7.54	N	045660	500	41 억	403397	N	N	N	N
90	20240716	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-210	5	-1.28	904221750	55712	94.93	16570	16570	16070	21400	11530	16470	16230.29	5.07	-15439	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1343	27.99	1.39	12	0.67	581.00	11702.00	20200	20240402	-19.50	8540	20230726	90.40	20200	-19.50	20240402	12570	29.36	20240102	20200	-19.50	20240402	8540	90.40	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
91	20240716	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-210	5	-1.28	886874860	54644	93.11	16570	16570	16070	21400	11530	16470	16230.05	5.07	-14966	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1343	27.99	1.39	12	0.66	581.00	11702.00	20200	20240402	-19.50	8540	20230726	90.40	20200	-19.50	20240402	12570	29.36	20240102	20200	-19.50	20240402	8540	90.40	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
92	20240716	140516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-270	5	-1.64	822440070	50675	86.35	16570	16570	16070	21400	11530	16470	16229.70	5.07	-14630	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1338	27.88	1.38	12	0.61	581.00	11702.00	20200	20240402	-19.80	8540	20230726	89.70	20200	-19.80	20240402	12570	28.88	20240102	20200	-19.80	20240402	8540	89.70	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
93	20240716	130517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16170	-300	5	-1.82	756351670	46590	79.39	16570	16570	16070	21400	11530	16470	16234.21	5.07	-13027	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1336	27.83	1.38	12	0.56	581.00	11702.00	20200	20240402	-19.95	8540	20230726	89.34	20200	-19.95	20240402	12570	28.64	20240102	20200	-19.95	20240402	8540	89.34	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
94	20240716	120515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	-350	5	-2.13	700994170	43161	73.55	16570	16570	16070	21400	11530	16470	16241.38	5.07	-12840	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1332	27.75	1.38	12	0.52	581.00	11702.00	20200	20240402	-20.20	8540	20230726	88.76	20200	-20.20	20240402	12570	28.24	20240102	20200	-20.20	20240402	8540	88.76	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
95	20240716	110516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	-310	5	-1.88	655383440	40330	68.72	16570	16570	16070	21400	11530	16470	16250.52	5.07	-12862	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1335	27.81	1.38	12	0.49	581.00	11702.00	20200	20240402	-20.00	8540	20230726	89.23	20200	-20.00	20240402	12570	28.56	20240102	20200	-20.00	20240402	8540	89.23	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
96	20240716	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16170	-300	5	-1.82	510642290	31348	53.42	16570	16570	16090	21400	11530	16470	16289.47	5.07	-9653	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1336	27.83	1.38	12	0.38	581.00	11702.00	20200	20240402	-19.95	8540	20230726	89.34	20200	-19.95	20240402	12570	28.64	20240102	20200	-19.95	20240402	8540	89.34	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
97	20240716	090514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16460	-10	5	-0.06	51050080	3098	5.28	16570	16570	16460	21400	11530	16470	16478.40	5.07	164	16896	16682	16486	16272	16076	16790	16380	41	4930	500	9880	10	1	8260000	1360	28.33	1.41	12	0.04	581.00	11702.00	20200	20240402	-18.51	8540	20230726	92.74	20200	-18.51	20240402	12570	30.95	20240102	20200	-18.51	20240402	8540	92.74	20230726	7.49	N	045660	500	41 억	418710	N	N	N	N
98	20240715	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	70	2	0.43	957075650	57860	115.59	16400	16700	16290	21300	11480	16400	16541.28	5.01	3103	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1360	28.35	1.41	12	0.70	581.00	11702.00	20200	20240402	-18.47	8540	20230726	92.86	20200	-18.47	20240402	12570	31.03	20240102	20200	-18.47	20240402	8540	92.86	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
99	20240715	150511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	70	2	0.43	926646750	56012	111.90	16400	16700	16290	21300	11480	16400	16543.72	5.01	3765	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1360	28.35	1.41	12	0.68	581.00	11702.00	20200	20240402	-18.47	8540	20230726	92.86	20200	-18.47	20240402	12570	31.03	20240102	20200	-18.47	20240402	8540	92.86	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
100	20240715	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	130	2	0.79	779617930	47097	94.09	16400	16700	16290	21300	11480	16400	16553.45	5.01	7378	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1365	28.45	1.41	12	0.57	581.00	11702.00	20200	20240402	-18.17	8540	20230726	93.56	20200	-18.17	20240402	12570	31.50	20240102	20200	-18.17	20240402	8540	93.56	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
101	20240715	130510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16510	110	2	0.67	732996180	44277	88.46	16400	16700	16290	21300	11480	16400	16554.78	5.01	7378	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1364	28.42	1.41	12	0.54	581.00	11702.00	20200	20240402	-18.27	8540	20230726	93.33	20200	-18.27	20240402	12570	31.34	20240102	20200	-18.27	20240402	8540	93.33	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
102	20240715	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16570	170	2	1.04	692389070	41819	83.55	16400	16700	16290	21300	11480	16400	16556.81	5.01	7344	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1369	28.52	1.42	12	0.51	581.00	11702.00	20200	20240402	-17.97	8540	20230726	94.03	20200	-17.97	20240402	12570	31.82	20240102	20200	-17.97	20240402	8540	94.03	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
103	20240715	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	270	2	1.65	623396590	37652	75.22	16400	16700	16290	21300	11480	16400	16556.80	5.01	7463	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1377	28.69	1.42	12	0.46	581.00	11702.00	20200	20240402	-17.48	8540	20230726	95.20	20200	-17.48	20240402	12570	32.62	20240102	20200	-17.48	20240402	8540	95.20	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
104	20240715	100510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	120	2	0.73	392930270	23757	47.46	16400	16690	16290	21300	11480	16400	16539.56	5.01	-1227	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1365	28.43	1.41	12	0.29	581.00	11702.00	20200	20240402	-18.22	8540	20230726	93.44	20200	-18.22	20240402	12570	31.42	20240102	20200	-18.22	20240402	8540	93.44	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
105	20240715	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16560	160	2	0.98	66683360	4060	8.11	16400	16590	16290	21300	11480	16400	16424.47	5.01	-373	16833	16616	16393	16176	15953	16725	16285	41	4900	500	9840	10	1	8260000	1368	28.50	1.42	12	0.05	581.00	11702.00	20200	20240402	-18.02	8540	20230726	93.91	20200	-18.02	20240402	12570	31.74	20240102	20200	-18.02	20240402	8540	93.91	20230726	7.45	N	045660	500	41 억	413940	N	N	N	N
106	20240712	160506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	-80	5	-0.49	817602880	49955	68.07	16310	16610	16170	21400	11540	16480	16366.73	5.07	-4531	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1355	28.23	1.40	12	0.60	581.00	11702.00	20200	20240402	-18.81	8540	20230726	92.04	20200	-18.81	20240402	12570	30.47	20240102	20200	-18.81	20240402	8540	92.04	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
107	20240712	150508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16410	-70	5	-0.42	776311690	47434	64.63	16310	16610	16170	21400	11540	16480	16366.14	5.07	-3628	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1355	28.24	1.40	12	0.57	581.00	11702.00	20200	20240402	-18.76	8540	20230726	92.15	20200	-18.76	20240402	12570	30.55	20240102	20200	-18.76	20240402	8540	92.15	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
108	20240712	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	-100	5	-0.61	720654770	44034	60.00	16310	16610	16170	21400	11540	16480	16365.87	5.07	-3013	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1353	28.19	1.40	12	0.53	581.00	11702.00	20200	20240402	-18.91	8540	20230726	91.80	20200	-18.91	20240402	12570	30.31	20240102	20200	-18.91	20240402	8540	91.80	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
109	20240712	130508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16370	-110	5	-0.67	629272380	38427	52.36	16310	16610	16170	21400	11540	16480	16375.79	5.07	-4575	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1352	28.18	1.40	12	0.47	581.00	11702.00	20200	20240402	-18.96	8540	20230726	91.69	20200	-18.96	20240402	12570	30.23	20240102	20200	-18.96	20240402	8540	91.69	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
110	20240712	120509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16490	10	2	0.06	523089600	31972	43.57	16310	16610	16170	21400	11540	16480	16360.87	5.07	-3770	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1362	28.38	1.41	12	0.39	581.00	11702.00	20200	20240402	-18.37	8540	20230726	93.09	20200	-18.37	20240402	12570	31.19	20240102	20200	-18.37	20240402	8540	93.09	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
111	20240712	110507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16450	-30	5	-0.18	413960440	25368	34.57	16310	16460	16170	21400	11540	16480	16318.21	5.07	-3108	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1359	28.31	1.41	12	0.31	581.00	11702.00	20200	20240402	-18.56	8540	20230726	92.62	20200	-18.56	20240402	12570	30.87	20240102	20200	-18.56	20240402	8540	92.62	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
112	20240712	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-180	5	-1.09	208443530	12768	17.40	16310	16450	16260	21400	11540	16480	16325.46	5.07	-5388	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1346	28.06	1.39	12	0.15	581.00	11702.00	20200	20240402	-19.31	8540	20230726	90.87	20200	-19.31	20240402	12570	29.67	20240102	20200	-19.31	20240402	8540	90.87	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
113	20240712	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-220	5	-1.33	34338120	2108	2.87	16310	16370	16260	21400	11540	16480	16289.43	5.07	349	16993	16736	16373	16116	15753	16865	16245	41	4920	500	9880	10	1	8260000	1343	27.99	1.39	12	0.03	581.00	11702.00	20200	20240402	-19.50	8540	20230726	90.40	20200	-19.50	20240402	12570	29.36	20240102	20200	-19.50	20240402	8540	90.40	20230726	7.41	N	045660	500	41 억	418628	N	N	N	N
114	20240711	160504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16480	170	2	1.04	1198302830	73100	32.57	16170	16630	16010	21200	11420	16310	16392.47	5.02	3065	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1361	28.36	1.41	12	0.88	581.00	11702.00	20200	20240402	-18.42	8540	20230726	92.97	20200	-18.42	20240402	12570	31.11	20240102	20200	-18.42	20240402	8540	92.97	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
115	20240711	150509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16410	100	2	0.61	1144295560	69821	31.11	16170	16630	16010	21200	11420	16310	16388.99	5.02	4582	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1355	28.24	1.40	12	0.85	581.00	11702.00	20200	20240402	-18.76	8540	20230726	92.15	20200	-18.76	20240402	12570	30.55	20240102	20200	-18.76	20240402	8540	92.15	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
116	20240711	140508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	160	2	0.98	1076440350	65687	29.26	16170	16630	16010	21200	11420	16310	16387.42	5.02	4563	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1360	28.35	1.41	12	0.80	581.00	11702.00	20200	20240402	-18.47	8540	20230726	92.86	20200	-18.47	20240402	12570	31.03	20240102	20200	-18.47	20240402	8540	92.86	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
117	20240711	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16490	180	2	1.10	991521730	60522	26.96	16170	16630	16010	21200	11420	16310	16382.83	5.02	6085	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1362	28.38	1.41	12	0.73	581.00	11702.00	20200	20240402	-18.37	8540	20230726	93.09	20200	-18.37	20240402	12570	31.19	20240102	20200	-18.37	20240402	8540	93.09	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
118	20240711	120507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	120	2	0.74	934880080	57088	25.43	16170	16630	16010	21200	11420	16310	16376.12	5.02	6981	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1357	28.28	1.40	12	0.69	581.00	11702.00	20200	20240402	-18.66	8540	20230726	92.39	20200	-18.66	20240402	12570	30.71	20240102	20200	-18.66	20240402	8540	92.39	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
119	20240711	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16460	150	2	0.92	799997940	48867	21.77	16170	16630	16010	21200	11420	16310	16370.92	5.02	8560	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1360	28.33	1.41	12	0.59	581.00	11702.00	20200	20240402	-18.51	8540	20230726	92.74	20200	-18.51	20240402	12570	30.95	20240102	20200	-18.51	20240402	8540	92.74	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
120	20240711	100506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	160	2	0.98	560205330	34368	15.31	16170	16570	16010	21200	11420	16310	16300.20	5.02	4097	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1360	28.35	1.41	12	0.42	581.00	11702.00	20200	20240402	-18.47	8540	20230726	92.86	20200	-18.47	20240402	12570	31.03	20240102	20200	-18.47	20240402	8540	92.86	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
121	20240711	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16140	-170	5	-1.04	92455340	5730	2.55	16170	16250	16020	21200	11420	16310	16135.31	5.02	-1160	17423	16866	16233	15676	15043	17145	15955	41	4890	500	9780	10	1	8260000	1333	27.78	1.38	12	0.07	581.00	11702.00	20200	20240402	-20.10	8540	20230726	88.99	20200	-20.10	20240402	12570	28.40	20240102	20200	-20.10	20240402	8540	88.99	20230726	7.31	N	045660	500	41 억	414442	N	N	N	N
122	20240710	160505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	510	2	3.23	3657957420	222665	424.42	15800	16790	15600	20500	11060	15800	16428.28	4.57	37671	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1347	28.07	1.39	12	2.70	581.00	11702.00	20200	20240402	-19.26	8540	20230726	90.98	20200	-19.26	20240402	12570	29.75	20240102	20200	-19.26	20240402	8540	90.98	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
123	20240710	150506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16350	550	2	3.48	3554307970	216327	412.34	15800	16790	15600	20500	11060	15800	16430.26	4.57	38911	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1351	28.14	1.40	12	2.62	581.00	11702.00	20200	20240402	-19.06	8540	20230726	91.45	20200	-19.06	20240402	12570	30.07	20240102	20200	-19.06	20240402	8540	91.45	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
124	20240710	140504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16370	570	2	3.61	3330285710	202641	386.26	15800	16790	15600	20500	11060	15800	16434.41	4.57	41156	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1352	28.18	1.40	12	2.45	581.00	11702.00	20200	20240402	-18.96	8540	20230726	91.69	20200	-18.96	20240402	12570	30.23	20240102	20200	-18.96	20240402	8540	91.69	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
125	20240710	130504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	460	2	2.91	2427451180	147966	282.04	15800	16680	15600	20500	11060	15800	16405.47	4.57	43329	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1343	27.99	1.39	12	1.79	581.00	11702.00	20200	20240402	-19.50	8540	20230726	90.40	20200	-19.50	20240402	12570	29.36	20240102	20200	-19.50	20240402	8540	90.40	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
126	20240710	120505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16190	390	2	2.47	2388724520	145575	277.48	15800	16680	15600	20500	11060	15800	16408.89	4.57	43341	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1337	27.87	1.38	12	1.76	581.00	11702.00	20200	20240402	-19.85	8540	20230726	89.58	20200	-19.85	20240402	12570	28.80	20240102	20200	-19.85	20240402	8540	89.58	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
127	20240710	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16360	560	2	3.54	2098509680	127722	243.45	15800	16680	15600	20500	11060	15800	16430.29	4.57	42437	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1351	28.16	1.40	12	1.55	581.00	11702.00	20200	20240402	-19.01	8540	20230726	91.57	20200	-19.01	20240402	12570	30.15	20240102	20200	-19.01	20240402	8540	91.57	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
128	20240710	100501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16580	780	2	4.94	1640813940	100035	190.68	15800	16680	15600	20500	11060	15800	16402.40	4.57	38615	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1370	28.54	1.42	12	1.21	581.00	11702.00	20200	20240402	-17.92	8540	20230726	94.15	20200	-17.92	20240402	12570	31.90	20240102	20200	-17.92	20240402	8540	94.15	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
129	20240710	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16090	290	2	1.84	226760540	14223	27.11	15800	16110	15600	20500	11060	15800	15943.23	4.57	7800	16233	16016	15713	15496	15193	16125	15605	41	4700	500	9480	10	1	8260000	1329	27.69	1.37	12	0.17	581.00	11702.00	20200	20240402	-20.35	8540	20230726	88.41	20200	-20.35	20240402	12570	28.00	20240102	20200	-20.35	20240402	8540	88.41	20230726	7.27	N	045660	500	41 억	377770	N	N	N	N
130	20240709	160503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	-40	5	-0.25	816935000	52184	119.89	15700	15930	15410	20550	11090	15840	15654.88	4.79	-17740	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1305	27.19	1.35	12	0.63	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8540	85.01	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
131	20240709	150503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15770	-70	5	-0.44	785420920	50181	115.29	15700	15930	15410	20550	11090	15840	15651.76	4.79	-17592	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1303	27.14	1.35	12	0.61	581.00	11702.00	20200	20240402	-21.93	8540	20230726	84.66	20200	-21.93	20240402	12570	25.46	20240102	20200	-21.93	20240402	8540	84.66	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
132	20240709	140504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-240	5	-1.52	687284760	43939	100.95	15700	15930	15410	20550	11090	15840	15641.79	4.79	-16012	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1289	26.85	1.33	12	0.53	581.00	11702.00	20200	20240402	-22.77	8540	20230726	82.67	20200	-22.77	20240402	12570	24.11	20240102	20200	-22.77	20240402	8540	82.67	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
133	20240709	130505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	-280	5	-1.77	658746910	42104	96.74	15700	15930	15410	20550	11090	15840	15645.71	4.79	-15625	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1285	26.78	1.33	12	0.51	581.00	11702.00	20200	20240402	-22.97	8540	20230726	82.20	20200	-22.97	20240402	12570	23.79	20240102	20200	-22.97	20240402	8540	82.20	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
134	20240709	120507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15700	-140	5	-0.88	374105040	23807	54.70	15700	15930	15600	20550	11090	15840	15714.08	4.79	-9861	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1297	27.02	1.34	12	0.29	581.00	11702.00	20200	20240402	-22.28	8540	20230726	83.84	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8540	83.84	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
135	20240709	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15730	-110	5	-0.69	308879200	19662	45.17	15700	15930	15600	20550	11090	15840	15709.45	4.79	-7982	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1299	27.07	1.34	12	0.24	581.00	11702.00	20200	20240402	-22.13	8540	20230726	84.19	20200	-22.13	20240402	12570	25.14	20240102	20200	-22.13	20240402	8540	84.19	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
136	20240709	100505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	-30	5	-0.19	97738980	6196	14.24	15700	15930	15700	20550	11090	15840	15774.53	4.79	-2506	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1306	27.21	1.35	12	0.08	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
137	20240709	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	30	2	0.19	7790070	495	1.14	15700	15930	15700	20550	11090	15840	15737.52	4.79	-16	16273	16056	15843	15626	15413	16165	15735	41	4710	500	9500	10	1	8260000	1311	27.31	1.36	12	0.01	581.00	11702.00	20200	20240402	-21.44	8540	20230726	85.83	20200	-21.44	20240402	12570	26.25	20240102	20200	-21.44	20240402	8540	85.83	20230726	7.29	N	045660	500	41 억	395780	N	N	N	N
138	20240708	160500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	150	2	0.96	689380330	43504	121.89	15690	16060	15630	20350	10990	15690	15846.39	4.79	-159	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1308	27.26	1.35	12	0.53	581.00	11702.00	20200	20240402	-21.58	8540	20230726	85.48	20200	-21.58	20240402	12570	26.01	20240102	20200	-21.58	20240402	8540	85.48	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
139	20240708	150502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	100	2	0.64	671943790	42400	118.80	15690	16060	15630	20350	10990	15690	15847.73	4.79	-7	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1304	27.18	1.35	12	0.51	581.00	11702.00	20200	20240402	-21.83	8540	20230726	84.89	20200	-21.83	20240402	12570	25.62	20240102	20200	-21.83	20240402	8540	84.89	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
140	20240708	140504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	200	2	1.27	558104150	35202	98.63	15690	16060	15630	20350	10990	15690	15854.33	4.79	5446	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1313	27.35	1.36	12	0.43	581.00	11702.00	20200	20240402	-21.34	8540	20230726	86.07	20200	-21.34	20240402	12570	26.41	20240102	20200	-21.34	20240402	8540	86.07	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
141	20240708	130500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	240	2	1.53	491403790	30995	86.84	15690	16060	15630	20350	10990	15690	15854.29	4.79	7043	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1316	27.42	1.36	12	0.38	581.00	11702.00	20200	20240402	-21.14	8540	20230726	86.53	20200	-21.14	20240402	12570	26.73	20240102	20200	-21.14	20240402	8540	86.53	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
142	20240708	120502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	230	2	1.47	468604510	29561	82.82	15690	16060	15630	20350	10990	15690	15852.12	4.79	6290	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1315	27.40	1.36	12	0.36	581.00	11702.00	20200	20240402	-21.19	8540	20230726	86.42	20200	-21.19	20240402	12570	26.65	20240102	20200	-21.19	20240402	8540	86.42	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
143	20240708	110500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	210	2	1.34	443095870	27958	78.33	15690	16060	15630	20350	10990	15690	15848.63	4.79	6396	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1313	27.37	1.36	12	0.34	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
144	20240708	100501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	310	2	1.98	313242460	19757	55.36	15690	16060	15630	20350	10990	15690	15854.76	4.79	8238	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1322	27.54	1.37	12	0.24	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
145	20240708	090501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	100	2	0.64	8521510	543	1.52	15690	15800	15690	20350	10990	15690	15693.39	4.79	-77	16316	16002	15826	15512	15336	15915	15425	41	4660	500	9410	10	1	8260000	1304	27.18	1.35	12	0.01	581.00	11702.00	20200	20240402	-21.83	8540	20230726	84.89	20200	-21.83	20240402	12570	25.62	20240102	20200	-21.83	20240402	8540	84.89	20230726	7.25	N	045660	500	41 억	395414	N	N	N	N
146	20240705	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	-160	5	-1.01	547496700	34632	137.70	15980	16140	15650	20600	11100	15850	15809.34	4.84	-4229	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1296	27.01	1.34	12	0.42	581.00	11702.00	20200	20240402	-22.33	8540	20230726	83.72	20200	-22.33	20240402	12570	24.82	20240102	20200	-22.33	20240402	8540	83.72	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
147	20240705	150501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	-130	5	-0.82	440789960	27829	110.65	15980	16140	15650	20600	11100	15850	15839.23	4.84	-1837	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1298	27.06	1.34	12	0.34	581.00	11702.00	20200	20240402	-22.18	8540	20230726	84.07	20200	-22.18	20240402	12570	25.06	20240102	20200	-22.18	20240402	8540	84.07	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
148	20240705	140500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	-40	5	-0.25	410159080	25880	102.90	15980	16140	15650	20600	11100	15850	15848.50	4.84	-1740	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1306	27.21	1.35	12	0.31	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
149	20240705	130459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15910	60	2	0.38	281845920	17730	70.49	15980	16140	15710	20600	11100	15850	15896.55	4.84	33	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1314	27.38	1.36	12	0.21	581.00	11702.00	20200	20240402	-21.24	8540	20230726	86.30	20200	-21.24	20240402	12570	26.57	20240102	20200	-21.24	20240402	8540	86.30	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
150	20240705	120500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	80	2	0.50	247598240	15572	61.91	15980	16140	15710	20600	11100	15850	15900.22	4.84	141	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1316	27.42	1.36	12	0.19	581.00	11702.00	20200	20240402	-21.14	8540	20230726	86.53	20200	-21.14	20240402	12570	26.73	20240102	20200	-21.14	20240402	8540	86.53	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
151	20240705	110459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	90	2	0.57	152024260	9611	38.21	15980	15980	15710	20600	11100	15850	15817.74	4.84	-107	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1317	27.44	1.36	12	0.12	581.00	11702.00	20200	20240402	-21.09	8540	20230726	86.65	20200	-21.09	20240402	12570	26.81	20240102	20200	-21.09	20240402	8540	86.65	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
152	20240705	100459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	50	2	0.32	104156580	6596	26.23	15980	15980	15710	20600	11100	15850	15790.87	4.84	50	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1313	27.37	1.36	12	0.08	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
153	20240705	090459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	0	3	0.00	18682430	1181	4.70	15980	15980	15760	20600	11100	15850	15819.16	4.84	-342	16203	16026	15873	15696	15543	16115	15785	41	4750	500	9510	10	1	8260000	1309	27.28	1.35	12	0.01	581.00	11702.00	20200	20240402	-21.53	8540	20230726	85.60	20200	-21.53	20240402	12570	26.09	20240102	20200	-21.53	20240402	8540	85.60	20230726	7.24	N	045660	500	41 억	399644	N	N	N	N
154	20240704	160457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-50	5	-0.31	388644160	24520	54.92	15810	16050	15720	20650	11130	15900	15849.06	4.92	-7075	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1309	27.28	1.35	12	0.30	581.00	11702.00	20200	20240402	-21.53	8540	20230726	85.60	20200	-21.53	20240402	12570	26.09	20240102	20200	-21.53	20240402	8540	85.60	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
155	20240704	150459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	-90	5	-0.57	366531310	23124	51.79	15810	16050	15720	20650	11130	15900	15849.61	4.92	-7108	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1306	27.21	1.35	12	0.28	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
156	20240704	140459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15780	-120	5	-0.75	326917920	20615	46.17	15810	16050	15720	20650	11130	15900	15857.23	4.92	-6851	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1303	27.16	1.35	12	0.25	581.00	11702.00	20200	20240402	-21.88	8540	20230726	84.78	20200	-21.88	20240402	12570	25.54	20240102	20200	-21.88	20240402	8540	84.78	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
157	20240704	130459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	-10	5	-0.06	288767820	18199	40.76	15810	16050	15720	20650	11130	15900	15866.32	4.92	-6434	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1313	27.35	1.36	12	0.22	581.00	11702.00	20200	20240402	-21.34	8540	20230726	86.07	20200	-21.34	20240402	12570	26.41	20240102	20200	-21.34	20240402	8540	86.07	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
158	20240704	120458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	0	3	0.00	238279130	15020	33.64	15810	16050	15720	20650	11130	15900	15862.90	4.92	-4938	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1313	27.37	1.36	12	0.18	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
159	20240704	110457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	-60	5	-0.38	189838140	11959	26.78	15810	16050	15800	20650	11130	15900	15872.96	4.92	-3358	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1308	27.26	1.35	12	0.14	581.00	11702.00	20200	20240402	-21.58	8540	20230726	85.48	20200	-21.58	20240402	12570	26.01	20240102	20200	-21.58	20240402	8540	85.48	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
160	20240704	100458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	0	3	0.00	125062350	7878	17.64	15810	16050	15800	20650	11130	15900	15873.21	4.92	-895	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1313	27.37	1.36	12	0.10	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
161	20240704	090458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	80	2	0.50	39990020	2525	5.66	15810	16050	15800	20650	11130	15900	15822.46	4.92	476	16493	16196	15873	15576	15253	16035	15415	41	4750	500	9540	10	1	8260000	1320	27.50	1.37	12	0.03	581.00	11702.00	20200	20240402	-20.89	8540	20230726	87.12	20200	-20.89	20240402	12570	27.13	20240102	20200	-20.89	20240402	8540	87.12	20230726	7.24	N	045660	500	41 억	406719	N	N	N	N
162	20240703	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-170	5	-1.06	703590850	44612	67.84	16130	16170	15550	20850	11250	16070	15771.17	4.91	805	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1313	27.37	1.36	12	0.54	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
163	20240703	150457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	-190	5	-1.18	676508660	42908	65.25	16130	16170	15550	20850	11250	16070	15766.49	4.91	1024	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1312	27.33	1.36	12	0.52	581.00	11702.00	20200	20240402	-21.39	8540	20230726	85.95	20200	-21.39	20240402	12570	26.33	20240102	20200	-21.39	20240402	8540	85.95	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
164	20240703	140458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	-100	5	-0.62	650829110	41290	62.79	16130	16170	15550	20850	11250	16070	15762.39	4.91	993	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1319	27.49	1.36	12	0.50	581.00	11702.00	20200	20240402	-20.94	8540	20230726	87.00	20200	-20.94	20240402	12570	27.05	20240102	20200	-20.94	20240402	8540	87.00	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
165	20240703	130457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	-100	5	-0.62	634018310	40238	61.19	16130	16170	15550	20850	11250	16070	15756.71	4.91	1196	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1319	27.49	1.36	12	0.49	581.00	11702.00	20200	20240402	-20.94	8540	20230726	87.00	20200	-20.94	20240402	12570	27.05	20240102	20200	-20.94	20240402	8540	87.00	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
166	20240703	120456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-170	5	-1.06	590073770	37479	56.99	16130	16170	15550	20850	11250	16070	15744.12	4.91	2368	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1313	27.37	1.36	12	0.45	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
167	20240703	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-470	5	-2.92	449012460	28477	43.30	16130	16170	15550	20850	11250	16070	15767.55	4.91	-2374	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1289	26.85	1.33	12	0.34	581.00	11702.00	20200	20240402	-22.77	8540	20230726	82.67	20200	-22.77	20240402	12570	24.11	20240102	20200	-22.77	20240402	8540	82.67	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
168	20240703	100457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	-250	5	-1.56	195050990	12225	18.59	16130	16170	15720	20850	11250	16070	15955.09	4.91	-4636	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1307	27.23	1.35	12	0.15	581.00	11702.00	20200	20240402	-21.68	8540	20230726	85.25	20200	-21.68	20240402	12570	25.86	20240102	20200	-21.68	20240402	8540	85.25	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
169	20240703	090456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16090	20	2	0.12	26964260	1674	2.55	16130	16140	16010	20850	11250	16070	16107.68	4.91	-928	16830	16450	16140	15760	15450	16295	15605	41	4780	500	9640	10	1	8260000	1329	27.69	1.37	12	0.02	581.00	11702.00	20200	20240402	-20.35	8540	20230726	88.41	20200	-20.35	20240402	12570	28.00	20240102	20200	-20.35	20240402	8540	88.41	20230726	7.22	N	045660	500	41 억	405649	N	N	N	N
170	20240702	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	-390	5	-2.37	1052638980	65711	74.70	16400	16520	15830	21350	11530	16460	16019.17	5.04	-10371	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1327	27.66	1.37	12	0.80	581.00	11702.00	20200	20240402	-20.45	8540	20230726	88.17	20200	-20.45	20240402	12570	27.84	20240102	20200	-20.45	20240402	8540	88.17	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
171	20240702	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	-480	5	-2.92	1002038370	62549	71.11	16400	16520	15830	21350	11530	16460	16020.05	5.04	-9585	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1320	27.50	1.37	12	0.76	581.00	11702.00	20200	20240402	-20.89	8540	20230726	87.12	20200	-20.89	20240402	12570	27.13	20240102	20200	-20.89	20240402	8540	87.12	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
172	20240702	140456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	-530	5	-3.22	841245250	52420	59.59	16400	16520	15890	21350	11530	16460	16048.17	5.04	-10042	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1316	27.42	1.36	12	0.63	581.00	11702.00	20200	20240402	-21.14	8540	20230726	86.53	20200	-21.14	20240402	12570	26.73	20240102	20200	-21.14	20240402	8540	86.53	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
173	20240702	130456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	-460	5	-2.79	666387210	41444	47.12	16400	16520	15930	21350	11530	16460	16079.22	5.04	-8269	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1322	27.54	1.37	12	0.50	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
174	20240702	120457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	-390	5	-2.37	515933660	32017	36.40	16400	16520	15970	21350	11530	16460	16114.37	5.04	-5253	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1327	27.66	1.37	12	0.39	581.00	11702.00	20200	20240402	-20.45	8540	20230726	88.17	20200	-20.45	20240402	12570	27.84	20240102	20200	-20.45	20240402	8540	88.17	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
175	20240702	110455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	-390	5	-2.37	461364820	28608	32.52	16400	16520	15970	21350	11530	16460	16127.13	5.04	-5192	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1327	27.66	1.37	12	0.35	581.00	11702.00	20200	20240402	-20.45	8540	20230726	88.17	20200	-20.45	20240402	12570	27.84	20240102	20200	-20.45	20240402	8540	88.17	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
176	20240702	100456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	-460	5	-2.79	332786080	20591	23.41	16400	16520	15970	21350	11530	16460	16161.73	5.04	-7360	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1322	27.54	1.37	12	0.25	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
177	20240702	090457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	60	2	0.36	40487860	2473	2.81	16400	16520	16310	21350	11530	16460	16371.96	5.04	483	17093	16776	16513	16196	15933	16935	16355	41	4890	500	9870	10	1	8260000	1365	28.43	1.41	12	0.03	581.00	11702.00	20200	20240402	-18.22	8540	20230726	93.44	20200	-18.22	20240402	12570	31.42	20240102	20200	-18.22	20240402	8540	93.44	20230726	7.21	N	045660	500	41 억	416318	N	N	N	N
178	20240701	160454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16460	90	2	0.55	1452777240	87808	104.63	16390	16830	16250	21250	11460	16370	16544.99	5.12	-6772	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1360	28.33	1.41	12	1.06	581.00	11702.00	20200	20240402	-18.51	8540	20230726	92.74	20200	-18.51	20240402	12570	30.95	20240102	20200	-18.51	20240402	8540	92.74	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
179	20240701	150456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16450	80	2	0.49	1408773480	85130	101.43	16390	16830	16250	21250	11460	16370	16548.56	5.12	-6501	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1359	28.31	1.41	12	1.03	581.00	11702.00	20200	20240402	-18.56	8540	20230726	92.62	20200	-18.56	20240402	12570	30.87	20240102	20200	-18.56	20240402	8540	92.62	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
180	20240701	140454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	60	2	0.37	1288658890	77817	92.72	16390	16830	16250	21250	11460	16370	16560.19	5.12	-6957	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1357	28.28	1.40	12	0.94	581.00	11702.00	20200	20240402	-18.66	8540	20230726	92.39	20200	-18.66	20240402	12570	30.71	20240102	20200	-18.66	20240402	8540	92.39	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
181	20240701	130455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	100	2	0.61	1210061010	73019	87.00	16390	16830	16250	21250	11460	16370	16571.95	5.12	-6199	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1360	28.35	1.41	12	0.88	581.00	11702.00	20200	20240402	-18.47	8540	20230726	92.86	20200	-18.47	20240402	12570	31.03	20240102	20200	-18.47	20240402	8540	92.86	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
182	20240701	120456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16330	-40	5	-0.24	1113080340	67090	79.94	16390	16830	16250	21250	11460	16370	16590.95	5.12	-8507	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1349	28.11	1.40	12	0.81	581.00	11702.00	20200	20240402	-19.16	8540	20230726	91.22	20200	-19.16	20240402	12570	29.91	20240102	20200	-19.16	20240402	8540	91.22	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
183	20240701	110454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	150	2	0.92	899236220	54046	64.40	16390	16830	16320	21250	11460	16370	16638.50	5.12	-3854	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1365	28.43	1.41	12	0.65	581.00	11702.00	20200	20240402	-18.22	8540	20230726	93.44	20200	-18.22	20240402	12570	31.42	20240102	20200	-18.22	20240402	8540	93.44	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
184	20240701	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16660	290	2	1.77	707719350	42507	50.65	16390	16830	16320	21250	11460	16370	16649.68	5.12	15	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1376	28.67	1.42	12	0.51	581.00	11702.00	20200	20240402	-17.52	8540	20230726	95.08	20200	-17.52	20240402	12570	32.54	20240102	20200	-17.52	20240402	8540	95.08	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N
185	20240701	090453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16650	280	2	1.71	66630130	4047	4.82	16390	16650	16320	21250	11460	16370	16464.78	5.12	-984	17083	16726	16303	15946	15523	16905	16125	41	4880	500	9820	10	1	8260000	1375	28.66	1.42	12	0.05	581.00	11702.00	20200	20240402	-17.57	8540	20230726	94.96	20200	-17.57	20240402	12570	32.46	20240102	20200	-17.57	20240402	8540	94.96	20230726	7.19	N	045660	500	41 억	422926	N	N	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History