KissMeData/140670/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13270	180	2	1.38	967343390	74303	67.27	12990	13300	12830	17010	9170	13090	13018.88	0.83	27608	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1235	-20.86	3.37	12	0.80	-636.00	3941.00	24500	20240321	-45.84	10140	20231027	30.87	24500	-45.84	20240321	12830	3.43	20240731	24500	-45.84	20240321	10140	30.87	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
3	20240731	150910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13270	180	2	1.38	934811830	71851	65.05	12990	13300	12830	17010	9170	13090	13010.40	0.83	27069	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1235	-20.86	3.37	12	0.77	-636.00	3941.00	24500	20240321	-45.84	10140	20231027	30.87	24500	-45.84	20240321	12830	3.43	20240731	24500	-45.84	20240321	10140	30.87	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
4	20240731	140909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13060	-30	5	-0.23	756231640	58275	52.76	12990	13300	12830	17010	9170	13090	12976.92	0.83	19204	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1215	-20.53	3.31	12	0.63	-636.00	3941.00	24500	20240321	-46.69	10140	20231027	28.80	24500	-46.69	20240321	12830	1.79	20240731	24500	-46.69	20240321	10140	28.80	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
5	20240731	130906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13110	20	2	0.15	707193320	54516	49.36	12990	13300	12830	17010	9170	13090	12972.18	0.83	17985	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1220	-20.61	3.33	12	0.59	-636.00	3941.00	24500	20240321	-46.49	10140	20231027	29.29	24500	-46.49	20240321	12830	2.18	20240731	24500	-46.49	20240321	10140	29.29	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
6	20240731	120905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12970	-120	5	-0.92	548914040	42349	38.34	12990	13300	12830	17010	9170	13090	12961.63	0.83	10816	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1207	-20.39	3.29	12	0.46	-636.00	3941.00	24500	20240321	-47.06	10140	20231027	27.91	24500	-47.06	20240321	12830	1.09	20240731	24500	-47.06	20240321	10140	27.91	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
7	20240731	110908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12940	-150	5	-1.15	488215970	37651	34.09	12990	13300	12830	17010	9170	13090	12966.83	0.83	9686	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1204	-20.35	3.28	12	0.40	-636.00	3941.00	24500	20240321	-47.18	10140	20231027	27.61	24500	-47.18	20240321	12830	0.86	20240731	24500	-47.18	20240321	10140	27.61	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
8	20240731	100905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13000	-90	5	-0.69	368593220	28420	25.73	12990	13300	12830	17010	9170	13090	12969.43	0.83	9626	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1209	-20.44	3.30	12	0.31	-636.00	3941.00	24500	20240321	-46.94	10140	20231027	28.21	24500	-46.94	20240321	12830	1.33	20240731	24500	-46.94	20240321	10140	28.21	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
9	20240731	090903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12920	-170	5	-1.30	90622230	6964	6.30	12990	13300	12900	17010	9170	13090	13012.78	0.83	251	13863	13476	13283	12896	12703	13380	12800	47	3920	500	9420	10	1	9303140	1202	-20.31	3.28	12	0.07	-636.00	3941.00	24500	20240321	-47.27	10140	20231027	27.42	24500	-47.27	20240321	12900	0.16	20240731	24500	-47.27	20240321	10140	27.42	20231027	6.20	N	140670	500	46 억	77218	N	N	0	N	N
10	20240730	160842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13090	-590	5	-4.31	1445025820	108780	140.40	13610	13670	13090	17780	9580	13680	13284.25	1.16	-30603	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1218	-20.58	3.32	12	1.17	-636.00	3941.00	24500	20240321	-46.57	10140	20231027	29.09	24500	-46.57	20240321	13090	0.00	20240730	24500	-46.57	20240321	10140	29.09	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
11	20240730	150859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13130	-550	5	-4.02	1327695030	99822	128.84	13610	13670	13110	17780	9580	13680	13300.55	1.16	-29893	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1222	-20.64	3.33	12	1.07	-636.00	3941.00	24500	20240321	-46.41	10140	20231027	29.49	24500	-46.41	20240321	13110	0.15	20240730	24500	-46.41	20240321	10140	29.49	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
12	20240730	140848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13150	-530	5	-3.87	1183299890	88820	114.64	13610	13670	13120	17780	9580	13680	13322.37	1.16	-29486	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1223	-20.68	3.34	12	0.95	-636.00	3941.00	24500	20240321	-46.33	10140	20231027	29.68	24500	-46.33	20240321	13120	0.23	20240730	24500	-46.33	20240321	10140	29.68	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
13	20240730	130854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13180	-500	5	-3.65	1124353870	84340	108.86	13610	13670	13120	17780	9580	13680	13331.12	1.16	-29707	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1226	-20.72	3.34	12	0.91	-636.00	3941.00	24500	20240321	-46.20	10140	20231027	29.98	24500	-46.20	20240321	13120	0.46	20240730	24500	-46.20	20240321	10140	29.98	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
14	20240730	120846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13220	-460	5	-3.36	865986820	64744	83.56	13610	13670	13190	17780	9580	13680	13375.46	1.16	-25063	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1230	-20.79	3.35	12	0.70	-636.00	3941.00	24500	20240321	-46.04	10140	20231027	30.37	24500	-46.04	20240321	13190	0.23	20240730	24500	-46.04	20240321	10140	30.37	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
15	20240730	110854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13260	-420	5	-3.07	823218590	61511	79.39	13610	13670	13190	17780	9580	13680	13383.18	1.16	-24891	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1234	-20.85	3.36	12	0.66	-636.00	3941.00	24500	20240321	-45.88	10140	20231027	30.77	24500	-45.88	20240321	13190	0.53	20240730	24500	-45.88	20240321	10140	30.77	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
16	20240730	100858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13280	-400	5	-2.92	705463770	52616	67.91	13610	13670	13190	17780	9580	13680	13407.68	1.16	-25883	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1235	-20.88	3.37	12	0.57	-636.00	3941.00	24500	20240321	-45.80	10140	20231027	30.97	24500	-45.80	20240321	13190	0.68	20240730	24500	-45.80	20240321	10140	30.97	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
17	20240730	090902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13580	-100	5	-0.73	90727490	6686	8.63	13610	13670	13540	17780	9580	13680	13569.44	1.16	-729	14093	13886	13693	13486	13293	13790	13390	47	4100	500	9840	10	1	9303140	1263	-21.35	3.45	12	0.07	-636.00	3941.00	24500	20240321	-44.57	10140	20231027	33.93	24500	-44.57	20240321	13330	1.88	20240206	24500	-44.57	20240321	10140	33.93	20231027	6.44	N	140670	500	46 억	107821	N	N	0	N	N
18	20240729	160842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	-140	5	-1.01	1025600330	74823	63.67	13790	13900	13500	17960	9680	13820	13707.11	1.03	11855	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1273	-21.51	3.47	12	0.80	-636.00	3941.00	24500	20240321	-44.16	10140	20231027	34.91	24500	-44.16	20240321	13330	2.63	20240206	24500	-44.16	20240321	10140	34.91	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
19	20240729	150855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	-110	5	-0.80	952963360	69518	59.16	13790	13900	13500	17960	9680	13820	13708.15	1.03	9499	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1275	-21.56	3.48	12	0.75	-636.00	3941.00	24500	20240321	-44.04	10140	20231027	35.21	24500	-44.04	20240321	13330	2.85	20240206	24500	-44.04	20240321	10140	35.21	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
20	20240729	140859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13780	-40	5	-0.29	833095060	60778	51.72	13790	13900	13500	17960	9680	13820	13707.18	1.03	6075	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1282	-21.67	3.50	12	0.65	-636.00	3941.00	24500	20240321	-43.76	10140	20231027	35.90	24500	-43.76	20240321	13330	3.38	20240206	24500	-43.76	20240321	10140	35.90	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
21	20240729	130900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	-20	5	-0.14	774280280	56509	48.09	13790	13900	13500	17960	9680	13820	13701.89	1.03	6283	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1284	-21.70	3.50	12	0.61	-636.00	3941.00	24500	20240321	-43.67	10140	20231027	36.09	24500	-43.67	20240321	13330	3.53	20240206	24500	-43.67	20240321	10140	36.09	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
22	20240729	120857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13690	-130	5	-0.94	672784120	49110	41.79	13790	13900	13500	17960	9680	13820	13699.53	1.03	3710	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1274	-21.53	3.47	12	0.53	-636.00	3941.00	24500	20240321	-44.12	10140	20231027	35.01	24500	-44.12	20240321	13330	2.70	20240206	24500	-44.12	20240321	10140	35.01	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
23	20240729	110848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13830	10	2	0.07	553177900	40403	34.38	13790	13900	13500	17960	9680	13820	13691.51	1.03	6043	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1287	-21.75	3.51	12	0.43	-636.00	3941.00	24500	20240321	-43.55	10140	20231027	36.39	24500	-43.55	20240321	13330	3.75	20240206	24500	-43.55	20240321	10140	36.39	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
24	20240729	100846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13780	-40	5	-0.29	415114070	30407	25.88	13790	13800	13500	17960	9680	13820	13651.92	1.03	11179	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1282	-21.67	3.50	12	0.33	-636.00	3941.00	24500	20240321	-43.76	10140	20231027	35.90	24500	-43.76	20240321	13330	3.38	20240206	24500	-43.76	20240321	10140	35.90	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
25	20240729	090846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13590	-230	5	-1.66	153748930	11286	9.60	13790	13800	13500	17960	9680	13820	13622.98	1.03	1887	14440	14130	13870	13560	13300	14000	13430	47	4140	500	9950	10	1	9303140	1264	-21.37	3.45	12	0.12	-636.00	3941.00	24500	20240321	-44.53	10140	20231027	34.02	24500	-44.53	20240321	13330	1.95	20240206	24500	-44.53	20240321	10140	34.02	20231027	6.41	N	140670	500	46 억	95396	N	N	39	N	N
26	20240726	160833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	-220	5	-1.57	1585554700	114453	74.12	14050	14180	13610	18250	9830	14040	13853.34	0.97	3521	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1286	-21.73	3.51	12	1.23	-636.00	3941.00	24500	20240321	-43.59	10140	20231027	36.29	24500	-43.59	20240321	13330	3.68	20240206	24500	-43.59	20240321	10140	36.29	20231027	6.44	N	140670	500	46 억	90154	N	N	39	N	N
27	20240726	150841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13870	-170	5	-1.21	1384598870	99913	64.70	14050	14180	13610	18250	9830	14040	13857.93	0.97	2752	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1290	-21.81	3.52	12	1.07	-636.00	3941.00	24500	20240321	-43.39	10140	20231027	36.79	24500	-43.39	20240321	13330	4.05	20240206	24500	-43.39	20240321	10140	36.79	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
28	20240726	140841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13850	-190	5	-1.35	1240620290	89539	57.99	14050	14180	13610	18250	9830	14040	13855.51	0.97	2286	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1288	-21.78	3.51	12	0.96	-636.00	3941.00	24500	20240321	-43.47	10140	20231027	36.59	24500	-43.47	20240321	13330	3.90	20240206	24500	-43.47	20240321	10140	36.59	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
29	20240726	130844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13900	-140	5	-1.00	1148544850	82900	53.69	14050	14180	13610	18250	9830	14040	13854.44	0.97	1974	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1293	-21.86	3.53	12	0.89	-636.00	3941.00	24500	20240321	-43.27	10140	20231027	37.08	24500	-43.27	20240321	13330	4.28	20240206	24500	-43.27	20240321	10140	37.08	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
30	20240726	120846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	-30	5	-0.21	1057643890	76353	49.45	14050	14180	13610	18250	9830	14040	13851.87	0.97	2573	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1303	-22.03	3.55	12	0.82	-636.00	3941.00	24500	20240321	-42.82	10140	20231027	38.17	24500	-42.82	20240321	13330	5.10	20240206	24500	-42.82	20240321	10140	38.17	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
31	20240726	110847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13890	-150	5	-1.07	966115260	69790	45.20	14050	14180	13610	18250	9830	14040	13843.00	0.97	1897	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1292	-21.84	3.52	12	0.75	-636.00	3941.00	24500	20240321	-43.31	10140	20231027	36.98	24500	-43.31	20240321	13330	4.20	20240206	24500	-43.31	20240321	10140	36.98	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
32	20240726	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13850	-190	5	-1.35	787611890	56897	36.85	14050	14180	13610	18250	9830	14040	13842.55	0.97	1021	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1288	-21.78	3.51	12	0.61	-636.00	3941.00	24500	20240321	-43.47	10140	20231027	36.59	24500	-43.47	20240321	13330	3.90	20240206	24500	-43.47	20240321	10140	36.59	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
33	20240726	090837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14080	40	2	0.28	91231950	6498	4.21	14050	14180	13970	18250	9830	14040	14040.00	0.97	-2603	14566	14302	14136	13872	13706	14220	13790	47	4210	500	10100	10	1	9303140	1310	-22.14	3.57	12	0.07	-636.00	3941.00	24500	20240321	-42.53	10140	20231027	38.86	24500	-42.53	20240321	13330	5.63	20240206	24500	-42.53	20240321	10140	38.86	20231027	6.44	N	140670	500	46 억	90154	N	N	77	N	N
34	20240725	160837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	-510	5	-3.51	2139843680	151674	5.36	14050	14400	13970	18910	10190	14550	14108.32	0.93	2178	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1306	-22.08	3.56	12	1.63	-636.00	3941.00	24500	20240321	-42.69	10140	20231027	38.46	24500	-42.69	20240321	13330	5.33	20240206	24500	-42.69	20240321	10140	38.46	20231027	6.53	N	140670	500	46 억	86149	N	N	77	N	N
35	20240725	150848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14140	-410	5	-2.82	2034924230	144203	5.09	14050	14400	13970	18910	10190	14550	14111.32	0.93	3335	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1315	-22.23	3.59	12	1.55	-636.00	3941.00	24500	20240321	-42.29	10140	20231027	39.45	24500	-42.29	20240321	13330	6.08	20240206	24500	-42.29	20240321	10140	39.45	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
36	20240725	140847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14140	-410	5	-2.82	1603748970	113549	4.01	14050	14400	13970	18910	10190	14550	14123.59	0.93	11963	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1315	-22.23	3.59	12	1.22	-636.00	3941.00	24500	20240321	-42.29	10140	20231027	39.45	24500	-42.29	20240321	13330	6.08	20240206	24500	-42.29	20240321	10140	39.45	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
37	20240725	130840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14110	-440	5	-3.02	1498190990	106071	3.75	14050	14400	13970	18910	10190	14550	14124.14	0.93	11572	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1313	-22.19	3.58	12	1.14	-636.00	3941.00	24500	20240321	-42.41	10140	20231027	39.15	24500	-42.41	20240321	13330	5.85	20240206	24500	-42.41	20240321	10140	39.15	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
38	20240725	120846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14200	-350	5	-2.41	1381199730	97798	3.46	14050	14400	13970	18910	10190	14550	14122.69	0.93	10607	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1321	-22.33	3.60	12	1.05	-636.00	3941.00	24500	20240321	-42.04	10140	20231027	40.04	24500	-42.04	20240321	13330	6.53	20240206	24500	-42.04	20240321	10140	40.04	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
39	20240725	110841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14160	-390	5	-2.68	1224275470	86710	3.06	14050	14400	13970	18910	10190	14550	14118.86	0.93	10588	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1317	-22.26	3.59	12	0.93	-636.00	3941.00	24500	20240321	-42.20	10140	20231027	39.64	24500	-42.20	20240321	13330	6.23	20240206	24500	-42.20	20240321	10140	39.64	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
40	20240725	100837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14100	-450	5	-3.09	1043491910	73934	2.61	14050	14400	13970	18910	10190	14550	14113.43	0.93	7541	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1312	-22.17	3.58	12	0.79	-636.00	3941.00	24500	20240321	-42.45	10140	20231027	39.05	24500	-42.45	20240321	13330	5.78	20240206	24500	-42.45	20240321	10140	39.05	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
41	20240725	090835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14210	-340	5	-2.34	447386280	31659	1.12	14050	14400	13970	18910	10190	14550	14130.51	0.93	5667	18276	16412	15006	13142	11736	17345	14075	47	4360	500	10470	10	1	9303140	1322	-22.34	3.61	12	0.34	-636.00	3941.00	24500	20240321	-42.00	10140	20231027	40.14	24500	-42.00	20240321	13330	6.60	20240206	24500	-42.00	20240321	10140	40.14	20231027	6.53	N	140670	500	46 억	86149	N	N	86	N	N
42	20240724	160833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14550	640	2	4.60	44582897360	2814890	3776.80	13800	16870	13600	18080	9740	13910	15838.99	1.27	-28364	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1354	-22.88	3.69	12	30.26	-636.00	3941.00	24500	20240321	-40.61	10140	20231027	43.49	24500	-40.61	20240321	13330	9.15	20240206	24500	-40.61	20240321	10140	43.49	20231027	6.63	N	140670	500	46 억	117789	N	N	86	N	N
43	20240724	150845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	840	2	6.04	44120419840	2783275	3734.39	13800	16870	13600	18080	9740	13910	15851.98	1.27	-31191	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1372	-23.19	3.74	12	29.92	-636.00	3941.00	24500	20240321	-39.80	10140	20231027	45.46	24500	-39.80	20240321	13330	10.65	20240206	24500	-39.80	20240321	10140	45.46	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
44	20240724	140840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14600	690	2	4.96	43482319410	2739861	3676.14	13800	16870	13600	18080	9740	13910	15870.26	1.27	-36953	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1358	-22.96	3.70	12	29.45	-636.00	3941.00	24500	20240321	-40.41	10140	20231027	43.98	24500	-40.41	20240321	13330	9.53	20240206	24500	-40.41	20240321	10140	43.98	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
45	20240724	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14970	1060	2	7.62	42449209660	2669561	3581.81	13800	16870	13600	18080	9740	13910	15901.19	1.27	-33594	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1393	-23.54	3.80	12	28.70	-636.00	3941.00	24500	20240321	-38.90	10140	20231027	47.63	24500	-38.90	20240321	13330	12.30	20240206	24500	-38.90	20240321	10140	47.63	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
46	20240724	120844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	950	2	6.83	41416653140	2600451	3489.09	13800	16870	13600	18080	9740	13910	15926.72	1.27	-32860	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1382	-23.36	3.77	12	27.95	-636.00	3941.00	24500	20240321	-39.35	10140	20231027	46.55	24500	-39.35	20240321	13330	11.48	20240206	24500	-39.35	20240321	10140	46.55	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
47	20240724	110841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15050	1140	2	8.20	40247909930	2522044	3383.89	13800	16870	13600	18080	9740	13910	15958.45	1.27	-32907	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1400	-23.66	3.82	12	27.11	-636.00	3941.00	24500	20240321	-38.57	10140	20231027	48.42	24500	-38.57	20240321	13330	12.90	20240206	24500	-38.57	20240321	10140	48.42	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
48	20240724	100905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15860	1950	2	14.02	34661571130	2157653	2894.97	13800	16870	13600	18080	9740	13910	16064.48	1.27	-27989	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1475	-24.94	4.02	12	23.19	-636.00	3941.00	24500	20240321	-35.27	10140	20231027	56.41	24500	-35.27	20240321	13330	18.98	20240206	24500	-35.27	20240321	10140	56.41	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
49	20240724	090833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13640	-270	5	-1.94	45602410	3336	4.48	13800	13800	13600	18080	9740	13910	13669.79	1.27	-505	14343	14126	13893	13676	13443	14235	13785	47	4170	500	10010	10	1	9303140	1269	-21.45	3.46	12	0.04	-636.00	3941.00	24500	20240321	-44.33	10140	20231027	34.52	24500	-44.33	20240321	13330	2.33	20240206	24500	-44.33	20240321	10140	34.52	20231027	6.63	N	140670	500	46 억	117789	N	N	45	N	N
50	20240723	160829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13910	380	2	2.81	1033807390	74283	70.90	13700	14110	13660	17580	9480	13530	13917.16	1.02	23538	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1294	-21.87	3.53	12	0.80	-636.00	3941.00	24500	20240321	-43.22	10140	20231027	37.18	24500	-43.22	20240321	13330	4.35	20240206	24500	-43.22	20240321	10140	37.18	20231027	6.69	N	140670	500	46 억	94715	N	N	45	N	N
51	20240723	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13960	430	2	3.18	1000076710	71860	68.59	13700	14110	13660	17580	9480	13530	13917.02	1.02	23458	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1299	-21.95	3.54	12	0.77	-636.00	3941.00	24500	20240321	-43.02	10140	20231027	37.67	24500	-43.02	20240321	13330	4.73	20240206	24500	-43.02	20240321	10140	37.67	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
52	20240723	140833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13900	370	2	2.73	782672160	56341	53.78	13700	14110	13660	17580	9480	13530	13891.70	1.02	13166	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1293	-21.86	3.53	12	0.61	-636.00	3941.00	24500	20240321	-43.27	10140	20231027	37.08	24500	-43.27	20240321	13330	4.28	20240206	24500	-43.27	20240321	10140	37.08	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
53	20240723	130828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	270	2	2.00	696490120	50145	47.86	13700	14110	13660	17580	9480	13530	13889.52	1.02	10367	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1284	-21.70	3.50	12	0.54	-636.00	3941.00	24500	20240321	-43.67	10140	20231027	36.09	24500	-43.67	20240321	13330	3.53	20240206	24500	-43.67	20240321	10140	36.09	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
54	20240723	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	190	2	1.40	624325530	44894	42.85	13700	14110	13690	17580	9480	13530	13906.66	1.02	9414	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1276	-21.57	3.48	12	0.48	-636.00	3941.00	24500	20240321	-44.00	10140	20231027	35.31	24500	-44.00	20240321	13330	2.93	20240206	24500	-44.00	20240321	10140	35.31	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
55	20240723	110836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	180	2	1.33	559448550	40173	38.34	13700	14110	13700	17580	9480	13530	13925.98	1.02	9428	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1275	-21.56	3.48	12	0.43	-636.00	3941.00	24500	20240321	-44.04	10140	20231027	35.21	24500	-44.04	20240321	13330	2.85	20240206	24500	-44.04	20240321	10140	35.21	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
56	20240723	100831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13840	310	2	2.29	474544220	34015	32.47	13700	14110	13700	17580	9480	13530	13951.03	1.02	9256	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1288	-21.76	3.51	12	0.37	-636.00	3941.00	24500	20240321	-43.51	10140	20231027	36.49	24500	-43.51	20240321	13330	3.83	20240206	24500	-43.51	20240321	10140	36.49	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
57	20240723	090839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	510	2	3.77	219964410	15706	14.99	13700	14110	13700	17580	9480	13530	14005.12	1.02	5802	14456	13992	13746	13282	13036	13870	13160	47	4050	500	9740	10	1	9303140	1306	-22.08	3.56	12	0.17	-636.00	3941.00	24500	20240321	-42.69	10140	20231027	38.46	24500	-42.69	20240321	13330	5.33	20240206	24500	-42.69	20240321	10140	38.46	20231027	6.69	N	140670	500	46 억	94715	N	N	0	N	N
58	20240722	160825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13530	-720	5	-5.05	1410213530	103477	178.92	14200	14210	13500	18520	9980	14250	13628.12	1.04	-2864	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1259	-21.27	3.43	12	1.11	-636.00	3941.00	24500	20240321	-44.78	10140	20231027	33.43	24500	-44.78	20240321	13330	1.50	20240206	24500	-44.78	20240321	10140	33.43	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
59	20240722	150832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13520	-730	5	-5.12	1339822140	98271	169.92	14200	14210	13500	18520	9980	14250	13633.76	1.04	-2781	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1258	-21.26	3.43	12	1.06	-636.00	3941.00	24500	20240321	-44.82	10140	20231027	33.33	24500	-44.82	20240321	13330	1.43	20240206	24500	-44.82	20240321	10140	33.33	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
60	20240722	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13520	-730	5	-5.12	1121590610	82121	141.99	14200	14210	13500	18520	9980	14250	13657.56	1.04	-4229	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1258	-21.26	3.43	12	0.88	-636.00	3941.00	24500	20240321	-44.82	10140	20231027	33.33	24500	-44.82	20240321	13330	1.43	20240206	24500	-44.82	20240321	10140	33.33	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
61	20240722	130833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13520	-730	5	-5.12	1038744640	75993	131.40	14200	14210	13500	18520	9980	14250	13668.72	1.04	-4882	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1258	-21.26	3.43	12	0.82	-636.00	3941.00	24500	20240321	-44.82	10140	20231027	33.33	24500	-44.82	20240321	13330	1.43	20240206	24500	-44.82	20240321	10140	33.33	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
62	20240722	120831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13570	-680	5	-4.77	902123340	65891	113.93	14200	14210	13500	18520	9980	14250	13690.89	1.04	-5823	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1262	-21.34	3.44	12	0.71	-636.00	3941.00	24500	20240321	-44.61	10140	20231027	33.83	24500	-44.61	20240321	13330	1.80	20240206	24500	-44.61	20240321	10140	33.83	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
63	20240722	110828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13560	-690	5	-4.84	787971400	57465	99.36	14200	14210	13500	18520	9980	14250	13711.92	1.04	-4711	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1262	-21.32	3.44	12	0.62	-636.00	3941.00	24500	20240321	-44.65	10140	20231027	33.73	24500	-44.65	20240321	13330	1.73	20240206	24500	-44.65	20240321	10140	33.73	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
64	20240722	100831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13650	-600	5	-4.21	578734520	42034	72.68	14200	14210	13500	18520	9980	14250	13767.90	1.04	-5135	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1270	-21.46	3.46	12	0.45	-636.00	3941.00	24500	20240321	-44.29	10140	20231027	34.62	24500	-44.29	20240321	13330	2.40	20240206	24500	-44.29	20240321	10140	34.62	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
65	20240722	090832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	-240	5	-1.68	75394890	5349	9.25	14200	14210	13980	18520	9980	14250	14094.26	1.04	-1159	14750	14500	14220	13970	13690	14625	14095	47	4270	500	10260	10	1	9303140	1303	-22.03	3.55	12	0.06	-636.00	3941.00	24500	20240321	-42.82	10140	20231027	38.17	24500	-42.82	20240321	13330	5.10	20240206	24500	-42.82	20240321	10140	38.17	20231027	6.85	N	140670	500	46 억	96935	N	N	34	N	N
66	20240719	160809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14250	270	2	1.93	811593500	56989	46.38	13940	14470	13940	18170	9790	13980	14241.44	0.95	8333	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1326	-22.41	3.62	12	0.61	-636.00	3941.00	24500	20240321	-41.84	10140	20231027	40.53	24500	-41.84	20240321	13330	6.90	20240206	24500	-41.84	20240321	10140	40.53	20231027	6.91	N	140670	500	46 억	88819	N	N	34	N	N
67	20240719	150818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14250	270	2	1.93	754202900	52959	43.10	13940	14470	13940	18170	9790	13980	14241.56	0.95	7304	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1326	-22.41	3.62	12	0.57	-636.00	3941.00	24500	20240321	-41.84	10140	20231027	40.53	24500	-41.84	20240321	13330	6.90	20240206	24500	-41.84	20240321	10140	40.53	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
68	20240719	140822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14280	300	2	2.15	671672620	47147	38.37	13940	14470	13940	18170	9790	13980	14246.69	0.95	5805	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1328	-22.45	3.62	12	0.51	-636.00	3941.00	24500	20240321	-41.71	10140	20231027	40.83	24500	-41.71	20240321	13330	7.13	20240206	24500	-41.71	20240321	10140	40.83	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
69	20240719	130811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14140	160	2	1.14	602276720	42258	34.39	13940	14470	13940	18170	9790	13980	14252.77	0.95	1951	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1315	-22.23	3.59	12	0.45	-636.00	3941.00	24500	20240321	-42.29	10140	20231027	39.45	24500	-42.29	20240321	13330	6.08	20240206	24500	-42.29	20240321	10140	39.45	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
70	20240719	120812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14310	330	2	2.36	529468390	37131	30.22	13940	14470	13940	18170	9790	13980	14259.93	0.95	1698	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1331	-22.50	3.63	12	0.40	-636.00	3941.00	24500	20240321	-41.59	10140	20231027	41.12	24500	-41.59	20240321	13330	7.35	20240206	24500	-41.59	20240321	10140	41.12	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
71	20240719	110820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14370	390	2	2.79	463798700	32563	26.50	13940	14470	13940	18170	9790	13980	14243.61	0.95	2483	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1337	-22.59	3.65	12	0.35	-636.00	3941.00	24500	20240321	-41.35	10140	20231027	41.72	24500	-41.35	20240321	13330	7.80	20240206	24500	-41.35	20240321	10140	41.72	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
72	20240719	100736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14350	370	2	2.65	324776910	22824	18.58	13940	14470	13940	18170	9790	13980	14230.29	0.95	2941	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1335	-22.56	3.64	12	0.25	-636.00	3941.00	24500	20240321	-41.43	10140	20231027	41.52	24500	-41.43	20240321	13330	7.65	20240206	24500	-41.43	20240321	10140	41.52	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
73	20240719	090825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	50	2	0.36	34851550	2495	2.03	13940	14030	13940	18170	9790	13980	13968.27	0.95	-683	14946	14462	14116	13632	13286	14290	13460	47	4190	500	10060	10	1	9303140	1305	-22.06	3.56	12	0.03	-636.00	3941.00	24500	20240321	-42.73	10140	20231027	38.36	24500	-42.73	20240321	13330	5.25	20240206	24500	-42.73	20240321	10140	38.36	20231027	6.91	N	140670	500	46 억	88819	N	N	286	N	N
74	20240718	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13980	-630	5	-4.31	1715357290	121958	161.09	14450	14600	13770	18990	10230	14610	14065.28	0.92	1944	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1301	-21.98	3.55	12	1.31	-636.00	3941.00	24500	20240321	-42.94	10140	20231027	37.87	24500	-42.94	20240321	13330	4.88	20240206	24500	-42.94	20240321	10140	37.87	20231027	6.97	N	140670	500	46 억	85719	N	N	286	N	N
75	20240718	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13980	-630	5	-4.31	1579441840	112234	148.25	14450	14600	13770	18990	10230	14610	14072.47	0.92	-167	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1301	-21.98	3.55	12	1.21	-636.00	3941.00	24500	20240321	-42.94	10140	20231027	37.87	24500	-42.94	20240321	13330	4.88	20240206	24500	-42.94	20240321	10140	37.87	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
76	20240718	140806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	-570	5	-3.90	1419073950	100787	133.13	14450	14600	13770	18990	10230	14610	14079.61	0.92	-362	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1306	-22.08	3.56	12	1.08	-636.00	3941.00	24500	20240321	-42.69	10140	20231027	38.46	24500	-42.69	20240321	13330	5.33	20240206	24500	-42.69	20240321	10140	38.46	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
77	20240718	130808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14100	-510	5	-3.49	1154171370	81895	108.18	14450	14600	13770	18990	10230	14610	14092.93	0.92	10423	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1312	-22.17	3.58	12	0.88	-636.00	3941.00	24500	20240321	-42.45	10140	20231027	39.05	24500	-42.45	20240321	13330	5.78	20240206	24500	-42.45	20240321	10140	39.05	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
78	20240718	120808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14090	-520	5	-3.56	1078019470	76490	101.04	14450	14600	13770	18990	10230	14610	14093.19	0.92	10494	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1311	-22.15	3.58	12	0.82	-636.00	3941.00	24500	20240321	-42.49	10140	20231027	38.95	24500	-42.49	20240321	13330	5.70	20240206	24500	-42.49	20240321	10140	38.95	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
79	20240718	110813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14150	-460	5	-3.15	995203670	70624	93.29	14450	14600	13770	18990	10230	14610	14091.14	0.92	10818	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1316	-22.25	3.59	12	0.76	-636.00	3941.00	24500	20240321	-42.24	10140	20231027	39.55	24500	-42.24	20240321	13330	6.15	20240206	24500	-42.24	20240321	10140	39.55	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
80	20240718	100815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14020	-590	5	-4.04	812779610	57715	76.24	14450	14600	13770	18990	10230	14610	14082.09	0.92	8801	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1304	-22.04	3.56	12	0.62	-636.00	3941.00	24500	20240321	-42.78	10140	20231027	38.26	24500	-42.78	20240321	13330	5.18	20240206	24500	-42.78	20240321	10140	38.26	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
81	20240718	090815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13910	-700	5	-4.79	435816760	30906	40.82	14450	14600	13770	18990	10230	14610	14100.37	0.92	4945	15390	15000	14800	14410	14210	14900	14310	47	4380	500	10510	10	1	9303140	1294	-21.87	3.53	12	0.33	-636.00	3941.00	24500	20240321	-43.22	10140	20231027	37.18	24500	-43.22	20240321	13330	4.35	20240206	24500	-43.22	20240321	10140	37.18	20231027	6.97	N	140670	500	46 억	85719	N	N	91	N	N
82	20240717	160848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14610	-400	5	-2.66	1095409590	73897	82.45	15030	15190	14600	19510	10510	15010	14824.06	0.88	4128	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1359	-22.97	3.71	12	0.79	-636.00	3941.00	24500	20240321	-40.37	10140	20231027	44.08	24500	-40.37	20240321	13330	9.60	20240206	24500	-40.37	20240321	10140	44.08	20231027	6.98	N	140670	500	46 억	81590	N	N	91	N	N
83	20240717	150852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14710	-300	5	-2.00	980347890	66035	73.68	15030	15190	14640	19510	10510	15010	14845.51	0.88	4111	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1368	-23.13	3.73	12	0.71	-636.00	3941.00	24500	20240321	-39.96	10140	20231027	45.07	24500	-39.96	20240321	13330	10.35	20240206	24500	-39.96	20240321	10140	45.07	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
84	20240717	140849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	-240	5	-1.60	749931190	50357	56.19	15030	15190	14750	19510	10510	15010	14891.94	0.88	6834	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1374	-23.22	3.75	12	0.54	-636.00	3941.00	24500	20240321	-39.71	10140	20231027	45.66	24500	-39.71	20240321	13330	10.80	20240206	24500	-39.71	20240321	10140	45.66	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
85	20240717	130848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14830	-180	5	-1.20	654329600	43888	48.97	15030	15190	14800	19510	10510	15010	14908.73	0.88	7678	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1380	-23.32	3.76	12	0.47	-636.00	3941.00	24500	20240321	-39.47	10140	20231027	46.25	24500	-39.47	20240321	13330	11.25	20240206	24500	-39.47	20240321	10140	46.25	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
86	20240717	120849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	-160	5	-1.07	518659460	34730	38.75	15030	15190	14810	19510	10510	15010	14933.72	0.88	6313	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1382	-23.35	3.77	12	0.37	-636.00	3941.00	24500	20240321	-39.39	10140	20231027	46.45	24500	-39.39	20240321	13330	11.40	20240206	24500	-39.39	20240321	10140	46.45	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
87	20240717	110850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	-110	5	-0.73	390094750	26097	29.12	15030	15190	14810	19510	10510	15010	14947.52	0.88	1285	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1386	-23.43	3.78	12	0.28	-636.00	3941.00	24500	20240321	-39.18	10140	20231027	46.94	24500	-39.18	20240321	13330	11.78	20240206	24500	-39.18	20240321	10140	46.94	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
88	20240717	100849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14950	-60	5	-0.40	193332720	12853	14.34	15030	15190	14930	19510	10510	15010	15042.21	0.88	-380	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1391	-23.51	3.79	12	0.14	-636.00	3941.00	24500	20240321	-38.98	10140	20231027	47.44	24500	-38.98	20240321	13330	12.15	20240206	24500	-38.98	20240321	10140	47.44	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
89	20240717	090707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15120	110	2	0.73	18290470	1211	1.35	15030	15190	15030	19510	10510	15010	15116.94	0.88	63	16050	15530	15270	14750	14490	15400	14620	47	4500	500	10800	10	1	9303140	1407	-23.77	3.84	12	0.01	-636.00	3941.00	24500	20240321	-38.29	10140	20231027	49.11	24500	-38.29	20240321	13330	13.43	20240206	24500	-38.29	20240321	10140	49.11	20231027	6.98	N	140670	500	46 억	81590	N	N	11	N	N
90	20240716	160850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15010	-380	5	-2.47	1341454380	87516	64.36	15400	15790	15010	20000	10780	15390	15328.35	0.95	-7376	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1396	-23.60	3.81	12	0.94	-636.00	3941.00	24500	20240321	-38.73	10140	20231027	48.03	24500	-38.73	20240321	13330	12.60	20240206	24500	-38.73	20240321	10140	48.03	20231027	7.06	N	140670	500	46 억	88360	N	N	11	N	N
91	20240716	150859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15120	-270	5	-1.75	1200027820	78123	57.45	15400	15790	15120	20000	10780	15390	15360.75	0.95	-6031	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1407	-23.77	3.84	12	0.84	-636.00	3941.00	24500	20240321	-38.29	10140	20231027	49.11	24500	-38.29	20240321	13330	13.43	20240206	24500	-38.29	20240321	10140	49.11	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
92	20240716	140856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15150	-240	5	-1.56	1039085260	67493	49.63	15400	15790	15120	20000	10780	15390	15395.45	0.95	-4493	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1409	-23.82	3.84	12	0.73	-636.00	3941.00	24500	20240321	-38.16	10140	20231027	49.41	24500	-38.16	20240321	13330	13.65	20240206	24500	-38.16	20240321	10140	49.41	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
93	20240716	130856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15250	-140	5	-0.91	894837980	57998	42.65	15400	15790	15190	20000	10780	15390	15428.77	0.95	-3357	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1419	-23.98	3.87	12	0.62	-636.00	3941.00	24500	20240321	-37.76	10140	20231027	50.39	24500	-37.76	20240321	13330	14.40	20240206	24500	-37.76	20240321	10140	50.39	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
94	20240716	120854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	-110	5	-0.71	819420020	53055	39.02	15400	15790	15190	20000	10780	15390	15444.73	0.95	-3412	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1422	-24.03	3.88	12	0.57	-636.00	3941.00	24500	20240321	-37.63	10140	20231027	50.69	24500	-37.63	20240321	13330	14.63	20240206	24500	-37.63	20240321	10140	50.69	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
95	20240716	110854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-150	5	-0.97	779755870	50455	37.10	15400	15790	15190	20000	10780	15390	15454.48	0.95	-3917	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1418	-23.96	3.87	12	0.54	-636.00	3941.00	24500	20240321	-37.80	10140	20231027	50.30	24500	-37.80	20240321	13330	14.33	20240206	24500	-37.80	20240321	10140	50.30	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
96	20240716	100856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-120	5	-0.78	575649620	37059	27.25	15400	15790	15260	20000	10780	15390	15533.33	0.95	-4988	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1421	-24.01	3.87	12	0.40	-636.00	3941.00	24500	20240321	-37.67	10140	20231027	50.59	24500	-37.67	20240321	13330	14.55	20240206	24500	-37.67	20240321	10140	50.59	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
97	20240716	090854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	220	2	1.43	196166600	12570	9.24	15400	15790	15400	20000	10780	15390	15605.93	0.95	-927	15970	15680	15470	15180	14970	15575	15075	47	4610	500	11080	10	1	9303140	1452	-24.54	3.96	12	0.14	-636.00	3941.00	24500	20240321	-36.29	10140	20231027	53.94	24500	-36.29	20240321	13330	17.10	20240206	24500	-36.29	20240321	10140	53.94	20231027	7.06	N	140670	500	46 억	88360	N	N	100	N	N
98	20240715	160840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15390	-480	5	-3.02	2073078090	134428	13.95	15640	15760	15260	20600	11110	15870	15421.59	0.99	-5164	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1432	-24.20	3.91	12	1.44	-636.00	3941.00	24500	20240321	-37.18	10140	20231027	51.78	24500	-37.18	20240321	13330	15.45	20240206	24500	-37.18	20240321	10140	51.78	20231027	7.13	N	140670	500	46 억	91798	N	N	100	N	N
99	20240715	150847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	-490	5	-3.09	1976360370	128147	13.30	15640	15760	15260	20600	11110	15870	15422.53	0.99	-5092	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1431	-24.18	3.90	12	1.38	-636.00	3941.00	24500	20240321	-37.22	10140	20231027	51.68	24500	-37.22	20240321	13330	15.38	20240206	24500	-37.22	20240321	10140	51.68	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
100	20240715	140845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-570	5	-3.59	1772413180	114882	11.92	15640	15760	15260	20600	11110	15870	15428.03	0.99	-7545	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1423	-24.06	3.88	12	1.23	-636.00	3941.00	24500	20240321	-37.55	10140	20231027	50.89	24500	-37.55	20240321	13330	14.78	20240206	24500	-37.55	20240321	10140	50.89	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
101	20240715	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-470	5	-2.96	1664176200	107826	11.19	15640	15760	15260	20600	11110	15870	15433.82	0.99	-5755	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1433	-24.21	3.91	12	1.16	-636.00	3941.00	24500	20240321	-37.14	10140	20231027	51.87	24500	-37.14	20240321	13330	15.53	20240206	24500	-37.14	20240321	10140	51.87	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
102	20240715	120845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-600	5	-3.78	1519056910	98350	10.21	15640	15760	15270	20600	11110	15870	15445.32	0.99	-5543	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1421	-24.01	3.87	12	1.06	-636.00	3941.00	24500	20240321	-37.67	10140	20231027	50.59	24500	-37.67	20240321	13330	14.55	20240206	24500	-37.67	20240321	10140	50.59	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
103	20240715	110845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	-550	5	-3.47	1261921940	81546	8.46	15640	15760	15320	20600	11110	15870	15474.86	0.99	-4312	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1425	-24.09	3.89	12	0.88	-636.00	3941.00	24500	20240321	-37.47	10140	20231027	51.08	24500	-37.47	20240321	13330	14.93	20240206	24500	-37.47	20240321	10140	51.08	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
104	20240715	100845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15390	-480	5	-3.02	972028790	62694	6.51	15640	15760	15360	20600	11110	15870	15504.21	0.99	2421	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1432	-24.20	3.91	12	0.67	-636.00	3941.00	24500	20240321	-37.18	10140	20231027	51.78	24500	-37.18	20240321	13330	15.45	20240206	24500	-37.18	20240321	10140	51.78	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
105	20240715	090846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-270	5	-1.70	391385850	25051	2.60	15640	15760	15590	20600	11110	15870	15623.35	0.99	4248	17556	16712	16006	15162	14456	17135	15585	47	4730	500	11420	10	1	9303140	1451	-24.53	3.96	12	0.27	-636.00	3941.00	24500	20240321	-36.33	10140	20231027	53.85	24500	-36.33	20240321	13330	17.03	20240206	24500	-36.33	20240321	10140	53.85	20231027	7.13	N	140670	500	46 억	91798	N	N	443	N	N
106	20240712	160838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	650	2	4.27	15539533000	960778	866.54	15410	16850	15300	19780	10660	15220	16174.37	1.25	-23060	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1476	-24.95	4.03	12	10.33	-636.00	3941.00	24500	20240321	-35.22	10140	20231027	56.51	24500	-35.22	20240321	13330	19.05	20240206	24500	-35.22	20240321	10140	56.51	20231027	7.22	N	140670	500	46 억	115957	N	N	443	N	N
107	20240712	150844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	720	2	4.73	15337760010	948074	855.08	15410	16850	15300	19780	10660	15220	16178.00	1.25	-21779	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1483	-25.06	4.04	12	10.19	-636.00	3941.00	24500	20240321	-34.94	10140	20231027	57.20	24500	-34.94	20240321	13330	19.58	20240206	24500	-34.94	20240321	10140	57.20	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
108	20240712	140848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	740	2	4.86	14414098610	889692	802.43	15410	16850	15300	19780	10660	15220	16201.43	1.25	-27642	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1485	-25.09	4.05	12	9.56	-636.00	3941.00	24500	20240321	-34.86	10140	20231027	57.40	24500	-34.86	20240321	13330	19.73	20240206	24500	-34.86	20240321	10140	57.40	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
109	20240712	130841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	1020	2	6.70	13196624650	814017	734.18	15410	16850	15300	19780	10660	15220	16211.96	1.25	-25452	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1511	-25.53	4.12	12	8.75	-636.00	3941.00	24500	20240321	-33.71	10140	20231027	60.16	24500	-33.71	20240321	13330	21.83	20240206	24500	-33.71	20240321	10140	60.16	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
110	20240712	120843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16140	920	2	6.04	6981848050	436956	394.10	15410	16400	15300	19780	10660	15220	15978.71	1.25	-8116	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1502	-25.38	4.10	12	4.70	-636.00	3941.00	24500	20240321	-34.12	10140	20231027	59.17	24500	-34.12	20240321	13330	21.08	20240206	24500	-34.12	20240321	10140	59.17	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
111	20240712	110839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15830	610	2	4.01	3677153010	232712	209.89	15410	16150	15300	19780	10660	15220	15801.78	1.25	12061	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1473	-24.89	4.02	12	2.50	-636.00	3941.00	24500	20240321	-35.39	10140	20231027	56.11	24500	-35.39	20240321	13330	18.75	20240206	24500	-35.39	20240321	10140	56.11	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
112	20240712	100842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	570	2	3.75	3089864050	195370	176.21	15410	16150	15300	19780	10660	15220	15816.03	1.25	16863	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1469	-24.83	4.01	12	2.10	-636.00	3941.00	24500	20240321	-35.55	10140	20231027	55.72	24500	-35.55	20240321	13330	18.45	20240206	24500	-35.55	20240321	10140	55.72	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
113	20240712	090838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	150	2	0.99	461881210	29668	26.76	15410	15690	15320	19780	10660	15220	15570.58	1.25	-1591	15753	15486	15343	15076	14933	15415	15005	47	4560	500	10950	10	1	9303140	1430	-24.17	3.90	12	0.32	-636.00	3941.00	24500	20240321	-37.27	10140	20231027	51.58	24500	-37.27	20240321	13330	15.30	20240206	24500	-37.27	20240321	10140	51.58	20231027	7.22	N	140670	500	46 억	115957	N	N	0	N	N
114	20240711	160835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15220	-190	5	-1.23	1680498110	109280	62.17	15430	15610	15200	20000	10790	15410	15377.99	1.48	-21340	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1416	-23.93	3.86	12	1.17	-636.00	3941.00	24500	20240321	-37.88	10140	20231027	50.10	24500	-37.88	20240321	13330	14.18	20240206	24500	-37.88	20240321	10140	50.10	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
115	20240711	150841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15230	-180	5	-1.17	1572710650	102203	58.14	15430	15610	15200	20000	10790	15410	15388.11	1.48	-20488	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1417	-23.95	3.86	12	1.10	-636.00	3941.00	24500	20240321	-37.84	10140	20231027	50.20	24500	-37.84	20240321	13330	14.25	20240206	24500	-37.84	20240321	10140	50.20	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
116	20240711	140841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-140	5	-0.91	1394339060	90500	51.48	15430	15610	15250	20000	10790	15410	15407.06	1.48	-16990	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1421	-24.01	3.87	12	0.97	-636.00	3941.00	24500	20240321	-37.67	10140	20231027	50.59	24500	-37.67	20240321	13330	14.55	20240206	24500	-37.67	20240321	10140	50.59	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
117	20240711	130839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	-30	5	-0.19	1174037190	76121	43.30	15430	15610	15250	20000	10790	15410	15423.30	1.48	-10516	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1431	-24.18	3.90	12	0.82	-636.00	3941.00	24500	20240321	-37.22	10140	20231027	51.68	24500	-37.22	20240321	13330	15.38	20240206	24500	-37.22	20240321	10140	51.68	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
118	20240711	120839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15500	90	2	0.58	1063633110	68960	39.23	15430	15610	15250	20000	10790	15410	15423.91	1.48	-7081	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1442	-24.37	3.93	12	0.74	-636.00	3941.00	24500	20240321	-36.73	10140	20231027	52.86	24500	-36.73	20240321	13330	16.28	20240206	24500	-36.73	20240321	10140	52.86	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
119	20240711	110836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-10	5	-0.06	886610650	57539	32.73	15430	15600	15250	20000	10790	15410	15408.86	1.48	-6683	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1433	-24.21	3.91	12	0.62	-636.00	3941.00	24500	20240321	-37.14	10140	20231027	51.87	24500	-37.14	20240321	13330	15.53	20240206	24500	-37.14	20240321	10140	51.87	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
120	20240711	100838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	40	2	0.26	758269550	49231	28.01	15430	15600	15250	20000	10790	15410	15402.28	1.48	-4128	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1437	-24.29	3.92	12	0.53	-636.00	3941.00	24500	20240321	-36.94	10140	20231027	52.37	24500	-36.94	20240321	13330	15.90	20240206	24500	-36.94	20240321	10140	52.37	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
121	20240711	090836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15540	130	2	0.84	147054310	9526	5.42	15430	15600	15360	20000	10790	15410	15437.15	1.48	-4550	16003	15706	15343	15046	14683	15855	15195	47	4590	500	11090	10	1	9303140	1446	-24.43	3.94	12	0.10	-636.00	3941.00	24500	20240321	-36.57	10140	20231027	53.25	24500	-36.57	20240321	13330	16.58	20240206	24500	-36.57	20240321	10140	53.25	20231027	7.23	N	140670	500	46 억	137298	N	N	248	N	N
122	20240710	160834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	530	2	3.56	2691433900	175212	208.12	14980	15640	14980	19340	10420	14880	15361.28	1.34	12639	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1434	-24.23	3.91	12	1.88	-636.00	3941.00	24500	20240321	-37.10	10140	20231027	51.97	24500	-37.10	20240321	13330	15.60	20240206	24500	-37.10	20240321	10140	51.97	20231027	7.33	N	140670	500	46 억	124690	N	N	248	N	N
123	20240710	150836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	540	2	3.63	2541007740	165463	196.54	14980	15640	14980	19340	10420	14880	15357.30	1.34	8744	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1435	-24.25	3.91	12	1.78	-636.00	3941.00	24500	20240321	-37.06	10140	20231027	52.07	24500	-37.06	20240321	13330	15.68	20240206	24500	-37.06	20240321	10140	52.07	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
124	20240710	140835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	540	2	3.63	2361407560	153816	182.71	14980	15640	14980	19340	10420	14880	15352.53	1.34	9775	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1435	-24.25	3.91	12	1.65	-636.00	3941.00	24500	20240321	-37.06	10140	20231027	52.07	24500	-37.06	20240321	13330	15.68	20240206	24500	-37.06	20240321	10140	52.07	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
125	20240710	130835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	390	2	2.62	2039444160	132872	157.83	14980	15640	14980	19340	10420	14880	15349.36	1.34	9547	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1421	-24.01	3.87	12	1.43	-636.00	3941.00	24500	20240321	-37.67	10140	20231027	50.59	24500	-37.67	20240321	13330	14.55	20240206	24500	-37.67	20240321	10140	50.59	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
126	20240710	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15350	470	2	3.16	1916529170	124838	148.28	14980	15640	14980	19340	10420	14880	15352.58	1.34	11427	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1428	-24.14	3.89	12	1.34	-636.00	3941.00	24500	20240321	-37.35	10140	20231027	51.38	24500	-37.35	20240321	13330	15.15	20240206	24500	-37.35	20240321	10140	51.38	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
127	20240710	110835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15350	470	2	3.16	1789759630	116569	138.46	14980	15640	14980	19340	10420	14880	15354.14	1.34	11793	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1428	-24.14	3.89	12	1.25	-636.00	3941.00	24500	20240321	-37.35	10140	20231027	51.38	24500	-37.35	20240321	13330	15.15	20240206	24500	-37.35	20240321	10140	51.38	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
128	20240710	100830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	720	2	4.84	1484947620	96818	115.00	14980	15640	14980	19340	10420	14880	15338.08	1.34	12693	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1451	-24.53	3.96	12	1.04	-636.00	3941.00	24500	20240321	-36.33	10140	20231027	53.85	24500	-36.33	20240321	13330	17.03	20240206	24500	-36.33	20240321	10140	53.85	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
129	20240710	090836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15120	240	2	1.61	366147490	24135	28.67	14980	15320	14980	19340	10420	14880	15172.26	1.34	5378	15160	15020	14880	14740	14600	14950	14670	47	4460	500	10710	10	1	9303140	1407	-23.77	3.84	12	0.26	-636.00	3941.00	24500	20240321	-38.29	10140	20231027	49.11	24500	-38.29	20240321	13330	13.43	20240206	24500	-38.29	20240321	10140	49.11	20231027	7.33	N	140670	500	46 억	124690	N	N	0	N	N
130	20240709	160830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	80	2	0.54	1241104110	83397	103.99	14940	15020	14740	19240	10360	14800	14881.88	1.40	-5681	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1384	-23.40	3.78	12	0.90	-636.00	3941.00	24500	20240321	-39.27	10140	20231027	46.75	24500	-39.27	20240321	13330	11.63	20240206	24500	-39.27	20240321	10140	46.75	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
131	20240709	150834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	80	2	0.54	1170700130	78664	98.09	14940	15020	14740	19240	10360	14800	14882.29	1.40	-5454	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1384	-23.40	3.78	12	0.85	-636.00	3941.00	24500	20240321	-39.27	10140	20231027	46.75	24500	-39.27	20240321	13330	11.63	20240206	24500	-39.27	20240321	10140	46.75	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
132	20240709	140834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	100	2	0.68	999912040	67210	83.81	14940	15020	14740	19240	10360	14800	14877.43	1.40	-8640	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1386	-23.43	3.78	12	0.72	-636.00	3941.00	24500	20240321	-39.18	10140	20231027	46.94	24500	-39.18	20240321	13330	11.78	20240206	24500	-39.18	20240321	10140	46.94	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
133	20240709	130837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14790	-10	5	-0.07	882079070	59259	73.89	14940	15020	14740	19240	10360	14800	14885.15	1.40	-10201	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1376	-23.25	3.75	12	0.64	-636.00	3941.00	24500	20240321	-39.63	10140	20231027	45.86	24500	-39.63	20240321	13330	10.95	20240206	24500	-39.63	20240321	10140	45.86	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
134	20240709	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	60	2	0.41	763004770	51215	63.86	14940	15020	14740	19240	10360	14800	14898.07	1.40	-7800	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1382	-23.36	3.77	12	0.55	-636.00	3941.00	24500	20240321	-39.35	10140	20231027	46.55	24500	-39.35	20240321	13330	11.48	20240206	24500	-39.35	20240321	10140	46.55	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
135	20240709	110838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	0	3	0.00	681715580	45733	57.03	14940	15020	14740	19240	10360	14800	14906.43	1.40	-7488	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1377	-23.27	3.76	12	0.49	-636.00	3941.00	24500	20240321	-39.59	10140	20231027	45.96	24500	-39.59	20240321	13330	11.03	20240206	24500	-39.59	20240321	10140	45.96	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
136	20240709	100835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14950	150	2	1.01	376611220	25211	31.44	14940	15020	14820	19240	10360	14800	14938.37	1.40	5018	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1391	-23.51	3.79	12	0.27	-636.00	3941.00	24500	20240321	-38.98	10140	20231027	47.44	24500	-38.98	20240321	13330	12.15	20240206	24500	-38.98	20240321	10140	47.44	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
137	20240709	090833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	180	2	1.22	81048890	5416	6.75	14940	15020	14820	19240	10360	14800	14964.71	1.40	1174	15333	15066	14823	14556	14313	15200	14690	47	4440	500	10650	10	1	9303140	1394	-23.55	3.80	12	0.06	-636.00	3941.00	24500	20240321	-38.86	10140	20231027	47.73	24500	-38.86	20240321	13330	12.38	20240206	24500	-38.86	20240321	10140	47.73	20231027	7.28	N	140670	500	46 억	130376	N	N	0	N	N
138	20240708	160827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	170	2	1.16	1169350140	78861	23.54	14590	15090	14580	19010	10250	14630	14828.01	1.17	21164	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1377	-23.27	3.76	12	0.85	-636.00	3941.00	24500	20240321	-39.59	10140	20231027	45.96	24500	-39.59	20240321	13330	11.03	20240206	24500	-39.59	20240321	10140	45.96	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
139	20240708	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	110	2	0.75	1075588140	72518	21.65	14590	15090	14580	19010	10250	14630	14832.02	1.17	17707	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1371	-23.18	3.74	12	0.78	-636.00	3941.00	24500	20240321	-39.84	10140	20231027	45.36	24500	-39.84	20240321	13330	10.58	20240206	24500	-39.84	20240321	10140	45.36	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
140	20240708	140831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	230	2	1.57	859439270	57903	17.29	14590	15090	14580	19010	10250	14630	14842.74	1.17	11941	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1382	-23.36	3.77	12	0.62	-636.00	3941.00	24500	20240321	-39.35	10140	20231027	46.55	24500	-39.35	20240321	13330	11.48	20240206	24500	-39.35	20240321	10140	46.55	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
141	20240708	130827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	230	2	1.57	771898200	52011	15.53	14590	15090	14580	19010	10250	14630	14841.06	1.17	10299	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1382	-23.36	3.77	12	0.56	-636.00	3941.00	24500	20240321	-39.35	10140	20231027	46.55	24500	-39.35	20240321	13330	11.48	20240206	24500	-39.35	20240321	10140	46.55	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
142	20240708	120829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	90	2	0.62	660505360	44471	13.28	14590	15090	14580	19010	10250	14630	14852.50	1.17	8380	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1369	-23.14	3.74	12	0.48	-636.00	3941.00	24500	20240321	-39.92	10140	20231027	45.17	24500	-39.92	20240321	13330	10.43	20240206	24500	-39.92	20240321	10140	45.17	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
143	20240708	110827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14830	200	2	1.37	547466920	36812	10.99	14590	15090	14580	19010	10250	14630	14871.97	1.17	6445	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1380	-23.32	3.76	12	0.40	-636.00	3941.00	24500	20240321	-39.47	10140	20231027	46.25	24500	-39.47	20240321	13330	11.25	20240206	24500	-39.47	20240321	10140	46.25	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
144	20240708	100827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14890	260	2	1.78	410152890	27580	8.23	14590	15090	14580	19010	10250	14630	14871.39	1.17	5725	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1385	-23.41	3.78	12	0.30	-636.00	3941.00	24500	20240321	-39.22	10140	20231027	46.84	24500	-39.22	20240321	13330	11.70	20240206	24500	-39.22	20240321	10140	46.84	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
145	20240708	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14700	70	2	0.48	35411000	2417	0.72	14590	14750	14580	19010	10250	14630	14650.81	1.17	691	16223	15426	15023	14226	13823	15225	14025	47	4380	500	10530	10	1	9303140	1368	-23.11	3.73	12	0.03	-636.00	3941.00	24500	20240321	-40.00	10140	20231027	44.97	24500	-40.00	20240321	13330	10.28	20240206	24500	-40.00	20240321	10140	44.97	20231027	7.27	N	140670	500	46 억	109075	N	N	12	N	N
146	20240705	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14630	10	2	0.07	5075657020	333115	438.54	15110	15820	14620	19000	10240	14620	15238.51	1.69	-48320	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1361	-23.00	3.71	12	3.58	-636.00	3941.00	24500	20240321	-40.29	10140	20231027	44.28	24500	-40.29	20240321	13330	9.75	20240206	24500	-40.29	20240321	10140	44.28	20231027	7.30	N	140670	500	46 억	157226	N	N	12	N	N
147	20240705	150827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14670	50	2	0.34	4867711820	318904	419.83	15110	15820	14640	19000	10240	14620	15263.88	1.69	-47085	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1365	-23.07	3.72	12	3.43	-636.00	3941.00	24500	20240321	-40.12	10140	20231027	44.67	24500	-40.12	20240321	13330	10.05	20240206	24500	-40.12	20240321	10140	44.67	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
148	20240705	140827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14890	270	2	1.85	4503163260	294164	387.26	15110	15820	14870	19000	10240	14620	15308.34	1.69	-45766	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1385	-23.41	3.78	12	3.16	-636.00	3941.00	24500	20240321	-39.22	10140	20231027	46.84	24500	-39.22	20240321	13330	11.70	20240206	24500	-39.22	20240321	10140	46.84	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
149	20240705	130826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	290	2	1.98	4378025770	285765	376.20	15110	15820	14900	19000	10240	14620	15320.37	1.69	-44253	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1387	-23.44	3.78	12	3.07	-636.00	3941.00	24500	20240321	-39.14	10140	20231027	47.04	24500	-39.14	20240321	13330	11.85	20240206	24500	-39.14	20240321	10140	47.04	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
150	20240705	120826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	360	2	2.46	4259483480	277819	365.74	15110	15820	14910	19000	10240	14620	15331.87	1.69	-42931	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1394	-23.55	3.80	12	2.99	-636.00	3941.00	24500	20240321	-38.86	10140	20231027	47.73	24500	-38.86	20240321	13330	12.38	20240206	24500	-38.86	20240321	10140	47.73	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
151	20240705	110823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15050	430	2	2.94	4102821220	267355	351.97	15110	15820	14910	19000	10240	14620	15345.97	1.69	-41525	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1400	-23.66	3.82	12	2.87	-636.00	3941.00	24500	20240321	-38.57	10140	20231027	48.42	24500	-38.57	20240321	13330	12.90	20240206	24500	-38.57	20240321	10140	48.42	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
152	20240705	100824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15020	400	2	2.74	3779999610	245918	323.75	15110	15820	14910	19000	10240	14620	15370.98	1.69	-34790	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1397	-23.62	3.81	12	2.64	-636.00	3941.00	24500	20240321	-38.69	10140	20231027	48.13	24500	-38.69	20240321	13330	12.68	20240206	24500	-38.69	20240321	10140	48.13	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
153	20240705	090824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	290	2	1.98	569093940	37696	49.63	15110	15450	14910	19000	10240	14620	15096.93	1.69	-8299	15320	14970	14740	14390	14160	14855	14275	47	4380	500	10520	10	1	9303140	1387	-23.44	3.78	12	0.41	-636.00	3941.00	24500	20240321	-39.14	10140	20231027	47.04	24500	-39.14	20240321	13330	11.85	20240206	24500	-39.14	20240321	10140	47.04	20231027	7.30	N	140670	500	46 억	157226	N	N	0	N	N
154	20240704	160820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	-70	5	-0.48	1110575870	75459	53.07	14690	15090	14510	19090	10290	14690	14717.90	1.69	-523	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1360	-22.99	3.71	12	0.81	-636.00	3941.00	24500	20240321	-40.33	10140	20231027	44.18	24500	-40.33	20240321	13330	9.68	20240206	24500	-40.33	20240321	10140	44.18	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
155	20240704	150824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	-70	5	-0.48	1062416590	72161	50.75	14690	15090	14510	19090	10290	14690	14722.86	1.69	-118	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1360	-22.99	3.71	12	0.78	-636.00	3941.00	24500	20240321	-40.33	10140	20231027	44.18	24500	-40.33	20240321	13330	9.68	20240206	24500	-40.33	20240321	10140	44.18	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
156	20240704	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14610	-80	5	-0.54	990573990	67250	47.29	14690	15090	14510	19090	10290	14690	14729.72	1.69	828	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1359	-22.97	3.71	12	0.72	-636.00	3941.00	24500	20240321	-40.37	10140	20231027	44.08	24500	-40.37	20240321	13330	9.60	20240206	24500	-40.37	20240321	10140	44.08	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
157	20240704	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14630	-60	5	-0.41	940129590	63800	44.87	14690	15090	14510	19090	10290	14690	14735.57	1.69	612	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1361	-23.00	3.71	12	0.69	-636.00	3941.00	24500	20240321	-40.29	10140	20231027	44.28	24500	-40.29	20240321	13330	9.75	20240206	24500	-40.29	20240321	10140	44.28	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
158	20240704	120823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14670	-20	5	-0.14	849879810	57630	40.53	14690	15090	14510	19090	10290	14690	14747.18	1.69	192	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1365	-23.07	3.72	12	0.62	-636.00	3941.00	24500	20240321	-40.12	10140	20231027	44.67	24500	-40.12	20240321	13330	10.05	20240206	24500	-40.12	20240321	10140	44.67	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
159	20240704	110821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14760	70	2	0.48	701021840	47479	33.39	14690	15090	14510	19090	10290	14690	14764.88	1.69	4242	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1373	-23.21	3.75	12	0.51	-636.00	3941.00	24500	20240321	-39.76	10140	20231027	45.56	24500	-39.76	20240321	13330	10.73	20240206	24500	-39.76	20240321	10140	45.56	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
160	20240704	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	220	2	1.50	469398340	31947	22.47	14690	14950	14510	19090	10290	14690	14693.03	1.69	3505	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1387	-23.44	3.78	12	0.34	-636.00	3941.00	24500	20240321	-39.14	10140	20231027	47.04	24500	-39.14	20240321	13330	11.85	20240206	24500	-39.14	20240321	10140	47.04	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
161	20240704	090823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14550	-140	5	-0.95	58930200	4033	2.84	14690	14690	14520	19090	10290	14690	14612.00	1.69	1524	15303	14996	14643	14336	13983	15150	14490	47	4400	500	10570	10	1	9303140	1354	-22.88	3.69	12	0.04	-636.00	3941.00	24500	20240321	-40.61	10140	20231027	43.49	24500	-40.61	20240321	13330	9.15	20240206	24500	-40.61	20240321	10140	43.49	20231027	7.41	N	140670	500	46 억	157006	N	N	9	N	N
162	20240703	160818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	110	2	0.75	2049901900	141480	111.16	14590	14950	14290	18950	10210	14580	14487.95	1.70	-905	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1367	-23.10	3.73	12	1.52	-636.00	3941.00	24500	20240321	-40.04	10140	20231027	44.87	24500	-40.04	20240321	13330	10.20	20240206	24500	-40.04	20240321	10140	44.87	20231027	7.42	N	140670	500	46 억	157911	N	N	9	N	N
163	20240703	150821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-130	5	-0.89	1831610800	126559	99.44	14590	14950	14290	18950	10210	14580	14472.39	1.70	3778	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1344	-22.72	3.67	12	1.36	-636.00	3941.00	24500	20240321	-41.02	10140	20231027	42.50	24500	-41.02	20240321	13330	8.40	20240206	24500	-41.02	20240321	10140	42.50	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
164	20240703	140821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14680	100	2	0.69	1600384710	110635	86.93	14590	14950	14290	18950	10210	14580	14465.45	1.70	5919	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1366	-23.08	3.72	12	1.19	-636.00	3941.00	24500	20240321	-40.08	10140	20231027	44.77	24500	-40.08	20240321	13330	10.13	20240206	24500	-40.08	20240321	10140	44.77	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
165	20240703	130820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14330	-250	5	-1.71	1234090210	85545	67.21	14590	14800	14290	18950	10210	14580	14426.21	1.70	8968	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1333	-22.53	3.64	12	0.92	-636.00	3941.00	24500	20240321	-41.51	10140	20231027	41.32	24500	-41.51	20240321	13330	7.50	20240206	24500	-41.51	20240321	10140	41.32	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
166	20240703	120819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14360	-220	5	-1.51	1160695500	80444	63.21	14590	14800	14290	18950	10210	14580	14428.61	1.70	7555	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1336	-22.58	3.64	12	0.86	-636.00	3941.00	24500	20240321	-41.39	10140	20231027	41.62	24500	-41.39	20240321	13330	7.73	20240206	24500	-41.39	20240321	10140	41.62	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
167	20240703	110822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14400	-180	5	-1.23	996997320	69028	54.24	14590	14800	14290	18950	10210	14580	14443.38	1.70	3515	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1340	-22.64	3.65	12	0.74	-636.00	3941.00	24500	20240321	-41.22	10140	20231027	42.01	24500	-41.22	20240321	13330	8.03	20240206	24500	-41.22	20240321	10140	42.01	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
168	20240703	100823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14430	-150	5	-1.03	552421580	38097	29.93	14590	14800	14300	18950	10210	14580	14500.40	1.70	-3378	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1342	-22.69	3.66	12	0.41	-636.00	3941.00	24500	20240321	-41.10	10140	20231027	42.31	24500	-41.10	20240321	13330	8.25	20240206	24500	-41.10	20240321	10140	42.31	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
169	20240703	090819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	40	2	0.27	92524530	6334	4.98	14590	14800	14520	18950	10210	14580	14607.60	1.70	-1933	15340	14960	14760	14380	14180	14860	14280	47	4370	500	10490	10	1	9303140	1360	-22.99	3.71	12	0.07	-636.00	3941.00	24500	20240321	-40.33	10140	20231027	44.18	24500	-40.33	20240321	13330	9.68	20240206	24500	-40.33	20240321	10140	44.18	20231027	7.42	N	140670	500	46 억	157911	N	N	0	N	N
170	20240702	160817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14580	-470	5	-3.12	1839012980	124826	132.96	15010	15140	14560	19560	10540	15050	14733.17	1.44	24029	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1356	-22.92	3.70	12	1.34	-636.00	3941.00	24500	20240321	-40.49	10140	20231027	43.79	24500	-40.49	20240321	13330	9.38	20240206	24500	-40.49	20240321	10140	43.79	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
171	20240702	150818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14610	-440	5	-2.92	1716262970	116407	123.99	15010	15140	14560	19560	10540	15050	14743.64	1.44	21627	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1359	-22.97	3.71	12	1.25	-636.00	3941.00	24500	20240321	-40.37	10140	20231027	44.08	24500	-40.37	20240321	13330	9.60	20240206	24500	-40.37	20240321	10140	44.08	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
172	20240702	140819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14600	-450	5	-2.99	1571537640	106501	113.44	15010	15140	14560	19560	10540	15050	14756.08	1.44	19132	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1358	-22.96	3.70	12	1.14	-636.00	3941.00	24500	20240321	-40.41	10140	20231027	43.98	24500	-40.41	20240321	13330	9.53	20240206	24500	-40.41	20240321	10140	43.98	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
173	20240702	130818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	-360	5	-2.39	1367722360	92538	98.57	15010	15140	14580	19560	10540	15050	14780.12	1.44	11342	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1367	-23.10	3.73	12	0.99	-636.00	3941.00	24500	20240321	-40.04	10140	20231027	44.87	24500	-40.04	20240321	13330	10.20	20240206	24500	-40.04	20240321	10140	44.87	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
174	20240702	120819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14730	-320	5	-2.13	1137668230	76839	81.85	15010	15140	14580	19560	10540	15050	14805.87	1.44	6853	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1370	-23.16	3.74	12	0.83	-636.00	3941.00	24500	20240321	-39.88	10140	20231027	45.27	24500	-39.88	20240321	13330	10.50	20240206	24500	-39.88	20240321	10140	45.27	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
175	20240702	110818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	-280	5	-1.86	1019607590	68825	73.31	15010	15140	14580	19560	10540	15050	14814.49	1.44	6769	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1374	-23.22	3.75	12	0.74	-636.00	3941.00	24500	20240321	-39.71	10140	20231027	45.66	24500	-39.71	20240321	13330	10.80	20240206	24500	-39.71	20240321	10140	45.66	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
176	20240702	100818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	-300	5	-1.99	816644670	55101	58.69	15010	15140	14580	19560	10540	15050	14820.87	1.44	4637	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1372	-23.19	3.74	12	0.59	-636.00	3941.00	24500	20240321	-39.80	10140	20231027	45.46	24500	-39.80	20240321	13330	10.65	20240206	24500	-39.80	20240321	10140	45.46	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
177	20240702	090819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	-140	5	-0.93	180930400	12074	12.86	15010	15140	14900	19560	10540	15050	14985.13	1.44	-6018	15523	15286	15163	14926	14803	15225	14865	47	4510	500	10830	10	1	9303140	1387	-23.44	3.78	12	0.13	-636.00	3941.00	24500	20240321	-39.14	10140	20231027	47.04	24500	-39.14	20240321	13330	11.85	20240206	24500	-39.14	20240321	10140	47.04	20231027	7.48	N	140670	500	46 억	133882	N	N	0	N	N
178	20240701	160816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15050	-130	5	-0.86	1404901660	92759	123.84	15180	15400	15040	19730	10630	15180	15145.82	1.42	1098	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1400	-23.66	3.82	12	1.00	-636.00	3941.00	24500	20240321	-38.57	10140	20231027	48.42	24500	-38.57	20240321	13330	12.90	20240206	24500	-38.57	20240321	10140	48.42	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
179	20240701	150817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15060	-120	5	-0.79	1309923300	86448	115.41	15180	15400	15040	19730	10630	15180	15152.73	1.42	1418	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1401	-23.68	3.82	12	0.93	-636.00	3941.00	24500	20240321	-38.53	10140	20231027	48.52	24500	-38.53	20240321	13330	12.98	20240206	24500	-38.53	20240321	10140	48.52	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
180	20240701	140816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15110	-70	5	-0.46	1147486060	75668	101.02	15180	15400	15060	19730	10630	15180	15164.75	1.42	3037	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1406	-23.76	3.83	12	0.81	-636.00	3941.00	24500	20240321	-38.33	10140	20231027	49.01	24500	-38.33	20240321	13330	13.35	20240206	24500	-38.33	20240321	10140	49.01	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
181	20240701	130816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15140	-40	5	-0.26	1092763430	72048	96.19	15180	15400	15060	19730	10630	15180	15167.16	1.42	3904	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1408	-23.81	3.84	12	0.77	-636.00	3941.00	24500	20240321	-38.20	10140	20231027	49.31	24500	-38.20	20240321	13330	13.58	20240206	24500	-38.20	20240321	10140	49.31	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
182	20240701	120817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15090	-90	5	-0.59	1031544000	67993	90.77	15180	15400	15060	19730	10630	15180	15171.33	1.42	4985	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1404	-23.73	3.83	12	0.73	-636.00	3941.00	24500	20240321	-38.41	10140	20231027	48.82	24500	-38.41	20240321	13330	13.20	20240206	24500	-38.41	20240321	10140	48.82	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
183	20240701	110815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15130	-50	5	-0.33	761185760	50098	66.88	15180	15400	15100	19730	10630	15180	15193.94	1.42	8767	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1408	-23.79	3.84	12	0.54	-636.00	3941.00	24500	20240321	-38.24	10140	20231027	49.21	24500	-38.24	20240321	13330	13.50	20240206	24500	-38.24	20240321	10140	49.21	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
184	20240701	100814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	100	2	0.66	327969960	21508	28.71	15180	15400	15180	19730	10630	15180	15248.74	1.42	6634	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1422	-24.03	3.88	12	0.23	-636.00	3941.00	24500	20240321	-37.63	10140	20231027	50.69	24500	-37.63	20240321	13330	14.63	20240206	24500	-37.63	20240321	10140	50.69	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N
185	20240701	090812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	130	2	0.86	56530810	3713	4.96	15180	15330	15180	19730	10630	15180	15225.10	1.42	718	15880	15530	15320	14970	14760	15425	14865	47	4550	500	10920	10	1	9303140	1424	-24.07	3.88	12	0.04	-636.00	3941.00	24500	20240321	-37.51	10140	20231027	50.99	24500	-37.51	20240321	13330	14.85	20240206	24500	-37.51	20240321	10140	50.99	20231027	7.58	N	140670	500	46 억	132403	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History