KissMeData/054040/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 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	160548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5520	100	2	1.85	370353330	67943	147.66	5430	5530	5370	7040	3800	5420	5447.76	0.15	-4326	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	887	4.09	0.59	12	0.42	1350.00	9329.00	8380	20240215	-34.13	3700	20230726	49.19	8380	-34.13	20240215	4975	10.95	20240705	8380	-34.13	20240215	3880	42.27	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
3	20240731	150551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5470	50	2	0.92	270722620	49845	108.33	5430	5480	5370	7040	3800	5420	5431.29	0.15	-1491	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	879	4.05	0.59	12	0.31	1350.00	9329.00	8380	20240215	-34.73	3700	20230726	47.84	8380	-34.73	20240215	4975	9.95	20240705	8380	-34.73	20240215	3880	40.98	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
4	20240731	140554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	30	2	0.55	233554300	43036	93.53	5430	5460	5370	7040	3800	5420	5426.95	0.15	-1753	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	876	4.04	0.58	12	0.27	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3880	40.46	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
5	20240731	130553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	10	2	0.18	204273030	37648	81.82	5430	5460	5370	7040	3800	5420	5425.87	0.15	-708	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	873	4.02	0.58	12	0.23	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3880	39.95	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
6	20240731	120554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	30	2	0.55	182110420	33571	72.96	5430	5460	5370	7040	3800	5420	5424.63	0.15	-239	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	876	4.04	0.58	12	0.21	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3880	40.46	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
7	20240731	110554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	10	2	0.18	139458280	25717	55.89	5430	5460	5370	7040	3800	5420	5422.81	0.15	910	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	873	4.02	0.58	12	0.16	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3880	39.95	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
8	20240731	100553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	0	3	0.00	102666870	18930	41.14	5430	5460	5370	7040	3800	5420	5423.50	0.15	5476	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	871	4.01	0.58	12	0.12	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3880	39.69	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
9	20240731	090547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	0	3	0.00	2807190	518	1.13	5430	5440	5370	7040	3800	5420	5419.29	0.15	-44	5506	5462	5396	5352	5286	5485	5375	80	1620	500	3460	10	1	16071290	871	4.01	0.58	12	0.00	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3880	39.69	20230731	3.72	N	054040	500	80 억	23476	N	N	N	N
10	20240730	160537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	60	2	1.12	245490490	45842	82.03	5390	5440	5330	6960	3760	5360	5355.08	0.22	-12213	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	871	4.01	0.58	12	0.29	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3880	39.69	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
11	20240730	150547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	0	3	0.00	214701110	40131	71.81	5390	5400	5330	6960	3760	5360	5350.01	0.22	-10999	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	861	3.97	0.57	12	0.25	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3880	38.14	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
12	20240730	140540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	0	3	0.00	189131400	35354	63.26	5390	5400	5330	6960	3760	5360	5349.65	0.22	-9076	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	861	3.97	0.57	12	0.22	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3880	38.14	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
13	20240730	130545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	-10	5	-0.19	138911560	25964	46.46	5390	5400	5330	6960	3760	5360	5350.16	0.22	-6733	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	860	3.96	0.57	12	0.16	1350.00	9329.00	8380	20240215	-36.16	3700	20230726	44.59	8380	-36.16	20240215	4975	7.54	20240705	8380	-36.16	20240215	3880	37.89	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
14	20240730	120540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	-10	5	-0.19	113740480	21260	38.04	5390	5400	5330	6960	3760	5360	5349.98	0.22	-4553	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	860	3.96	0.57	12	0.13	1350.00	9329.00	8380	20240215	-36.16	3700	20230726	44.59	8380	-36.16	20240215	4975	7.54	20240705	8380	-36.16	20240215	3880	37.89	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
15	20240730	110546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	0	3	0.00	89271700	16685	29.86	5390	5400	5330	6960	3760	5360	5350.42	0.22	-2953	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	861	3.97	0.57	12	0.10	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3880	38.14	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
16	20240730	100546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	-20	5	-0.37	62103440	11611	20.78	5390	5400	5330	6960	3760	5360	5348.67	0.22	-2438	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	858	3.96	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3880	37.63	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
17	20240730	090548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	0	3	0.00	3879490	725	1.30	5390	5390	5330	6960	3760	5360	5351.02	0.22	139	5426	5392	5346	5312	5266	5400	5320	80	1600	500	3430	10	1	16071290	861	3.97	0.57	12	0.00	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3880	38.14	20230731	3.75	N	054040	500	80 억	35689	N	N	N	N
18	20240729	160538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	30	2	0.56	297549870	55883	119.78	5360	5380	5300	6920	3740	5330	5324.51	0.23	-1178	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	861	3.97	0.57	12	0.35	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3880	38.14	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
19	20240729	150544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	-30	5	-0.56	258236180	48517	104.00	5360	5380	5300	6920	3740	5330	5322.59	0.23	-252	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	852	3.93	0.57	12	0.30	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3880	36.60	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
20	20240729	140548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	0	3	0.00	209534310	39367	84.38	5360	5380	5300	6920	3740	5330	5322.59	0.23	-344	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	857	3.95	0.57	12	0.24	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	4975	7.14	20240705	8380	-36.40	20240215	3880	37.37	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
21	20240729	130549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	0	3	0.00	154419980	28986	62.13	5360	5380	5300	6920	3740	5330	5327.40	0.23	-2288	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	857	3.95	0.57	12	0.18	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	4975	7.14	20240705	8380	-36.40	20240215	3880	37.37	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
22	20240729	120543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5320	-10	5	-0.19	118823060	22287	47.77	5360	5380	5300	6920	3740	5330	5331.50	0.23	-1875	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	855	3.94	0.57	12	0.14	1350.00	9329.00	8380	20240215	-36.52	3700	20230726	43.78	8380	-36.52	20240215	4975	6.93	20240705	8380	-36.52	20240215	3880	37.11	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
23	20240729	110543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	0	3	0.00	81047850	15193	32.57	5360	5380	5300	6920	3740	5330	5334.55	0.23	-760	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	857	3.95	0.57	12	0.09	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	4975	7.14	20240705	8380	-36.40	20240215	3880	37.37	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
24	20240729	100540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	20	2	0.38	72713410	13630	29.22	5360	5380	5300	6920	3740	5330	5334.81	0.23	71	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	860	3.96	0.57	12	0.08	1350.00	9329.00	8380	20240215	-36.16	3700	20230726	44.59	8380	-36.16	20240215	4975	7.54	20240705	8380	-36.16	20240215	3880	37.89	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
25	20240729	090538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5380	50	2	0.94	8663090	1618	3.47	5360	5380	5330	6920	3740	5330	5354.20	0.23	-288	5423	5376	5313	5266	5203	5400	5290	80	1590	500	3410	10	1	16071290	865	3.99	0.58	12	0.01	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	4975	8.14	20240705	8380	-35.80	20240215	3880	38.66	20230731	3.68	N	054040	500	80 억	36867	N	N	N	N
26	20240726	160531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	20	2	0.38	246122650	46452	43.04	5310	5360	5250	6900	3720	5310	5297.37	0.31	-12798	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	857	3.95	0.57	12	0.29	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	4975	7.14	20240705	8380	-36.40	20240215	3700	44.05	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
27	20240726	150536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5280	-30	5	-0.56	230455980	43500	40.30	5310	5360	5250	6900	3720	5310	5296.82	0.31	-11947	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	849	3.91	0.57	12	0.27	1350.00	9329.00	8380	20240215	-36.99	3700	20230726	42.70	8380	-36.99	20240215	4975	6.13	20240705	8380	-36.99	20240215	3700	42.70	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
28	20240726	140538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	-20	5	-0.38	205383630	38761	35.91	5310	5360	5250	6900	3720	5310	5297.65	0.31	-10719	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	850	3.92	0.57	12	0.24	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	4975	6.33	20240705	8380	-36.87	20240215	3700	42.97	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
29	20240726	130538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	0	3	0.00	163597460	30856	28.59	5310	5360	5250	6900	3720	5310	5300.99	0.31	-7827	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	853	3.93	0.57	12	0.19	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
30	20240726	120541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	0	3	0.00	137449180	25924	24.02	5310	5360	5250	6900	3720	5310	5300.82	0.31	-6370	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	853	3.93	0.57	12	0.16	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
31	20240726	110539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	-40	5	-0.75	116833470	22037	20.42	5310	5360	5250	6900	3720	5310	5300.21	0.31	-5727	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	847	3.90	0.56	12	0.14	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	4975	5.93	20240705	8380	-37.11	20240215	3700	42.43	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
32	20240726	100539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	0	3	0.00	82697960	15579	14.43	5310	5360	5250	6900	3720	5310	5307.83	0.31	-3434	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	853	3.93	0.57	12	0.10	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
33	20240726	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	0	3	0.00	29004710	5462	5.06	5310	5330	5300	6900	3720	5310	5310.71	0.31	-268	5523	5416	5213	5106	4903	5470	5160	80	1590	500	3390	10	1	16071290	853	3.93	0.57	12	0.03	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.66	N	054040	500	80 억	49401	N	N	N	N
34	20240725	160535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	20	2	0.38	557125370	107925	256.56	5110	5320	5010	6870	3710	5290	5162.14	0.31	-1575	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	853	3.93	0.57	12	0.67	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
35	20240725	150542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5180	-110	5	-2.08	517042810	100347	238.54	5110	5320	5010	6870	3710	5290	5152.55	0.31	959	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	832	3.84	0.56	12	0.62	1350.00	9329.00	8380	20240215	-38.19	3700	20230726	40.00	8380	-38.19	20240215	4975	4.12	20240705	8380	-38.19	20240215	3700	40.00	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
36	20240725	140541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	-20	5	-0.38	382100860	74508	177.12	5110	5280	5010	6870	3710	5290	5128.32	0.31	3068	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	847	3.90	0.56	12	0.46	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	4975	5.93	20240705	8380	-37.11	20240215	3700	42.43	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
37	20240725	130537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5220	-70	5	-1.32	356281770	69589	165.42	5110	5280	5010	6870	3710	5290	5119.80	0.31	3672	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	839	3.87	0.56	12	0.43	1350.00	9329.00	8380	20240215	-37.71	3700	20230726	41.08	8380	-37.71	20240215	4975	4.92	20240705	8380	-37.71	20240215	3700	41.08	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
38	20240725	120539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-100	5	-1.89	328561240	64259	152.75	5110	5280	5010	6870	3710	5290	5113.08	0.31	5698	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	834	3.84	0.56	12	0.40	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	4975	4.32	20240705	8380	-38.07	20240215	3700	40.27	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
39	20240725	110536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5180	-110	5	-2.08	278842220	54616	129.83	5110	5280	5010	6870	3710	5290	5105.50	0.31	6169	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	832	3.84	0.56	12	0.34	1350.00	9329.00	8380	20240215	-38.19	3700	20230726	40.00	8380	-38.19	20240215	4975	4.12	20240705	8380	-38.19	20240215	3700	40.00	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
40	20240725	100537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5120	-170	5	-3.21	235139690	46086	109.55	5110	5280	5010	6870	3710	5290	5102.19	0.31	4866	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	823	3.79	0.55	12	0.29	1350.00	9329.00	8380	20240215	-38.90	3700	20230726	38.38	8380	-38.90	20240215	4975	2.91	20240705	8380	-38.90	20240215	3700	38.38	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
41	20240725	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5160	-130	5	-2.46	23473820	4579	10.89	5110	5280	5080	6870	3710	5290	5126.41	0.31	57	5390	5340	5250	5200	5110	5365	5225	80	1580	500	3380	10	1	16071290	829	3.82	0.55	12	0.03	1350.00	9329.00	8380	20240215	-38.42	3700	20230726	39.46	8380	-38.42	20240215	4975	3.72	20240705	8380	-38.42	20240215	3700	39.46	20230726	3.67	N	054040	500	80 억	50559	N	N	N	N
42	20240724	160531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	80	2	1.54	218455260	41917	73.56	5200	5300	5160	6770	3650	5210	5211.61	0.34	-3607	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	850	3.92	0.57	12	0.26	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	4975	6.33	20240705	8380	-36.87	20240215	3700	42.97	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
43	20240724	150539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-20	5	-0.38	166158010	31943	56.06	5200	5240	5160	6770	3650	5210	5201.70	0.34	-1477	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	834	3.84	0.56	12	0.20	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	4975	4.32	20240705	8380	-38.07	20240215	3700	40.27	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
44	20240724	140536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	0	3	0.00	144328970	27749	48.70	5200	5240	5160	6770	3650	5210	5201.23	0.34	282	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	837	3.86	0.56	12	0.17	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	4975	4.72	20240705	8380	-37.83	20240215	3700	40.81	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
45	20240724	130540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	0	3	0.00	108549660	20855	36.60	5200	5240	5160	6770	3650	5210	5204.97	0.34	1268	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	837	3.86	0.56	12	0.13	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	4975	4.72	20240705	8380	-37.83	20240215	3700	40.81	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
46	20240724	120542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	-10	5	-0.19	90204050	17331	30.41	5200	5240	5160	6770	3650	5210	5204.78	0.34	1334	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	836	3.85	0.56	12	0.11	1350.00	9329.00	8380	20240215	-37.95	3700	20230726	40.54	8380	-37.95	20240215	4975	4.52	20240705	8380	-37.95	20240215	3700	40.54	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
47	20240724	110538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5220	10	2	0.19	55048180	10576	18.56	5200	5240	5160	6770	3650	5210	5205.01	0.34	1165	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	839	3.87	0.56	12	0.07	1350.00	9329.00	8380	20240215	-37.71	3700	20230726	41.08	8380	-37.71	20240215	4975	4.92	20240705	8380	-37.71	20240215	3700	41.08	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
48	20240724	100537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	0	3	0.00	32075540	6164	10.82	5200	5240	5160	6770	3650	5210	5203.69	0.34	979	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	837	3.86	0.56	12	0.04	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	4975	4.72	20240705	8380	-37.83	20240215	3700	40.81	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
49	20240724	090535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-20	5	-0.38	2152490	414	0.73	5200	5210	5160	6770	3650	5210	5199.25	0.34	-23	5316	5262	5216	5162	5116	5240	5140	80	1560	500	3330	10	1	16071290	834	3.84	0.56	12	0.00	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	4975	4.32	20240705	8380	-38.07	20240215	3700	40.27	20230726	3.68	N	054040	500	80 억	54163	N	N	N	N
50	20240723	160528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	-40	5	-0.76	297623490	56980	110.30	5220	5270	5170	6820	3680	5250	5223.28	0.40	-11831	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	837	3.86	0.56	12	0.35	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	4975	4.72	20240705	8380	-37.83	20240215	3700	40.81	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
51	20240723	150541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	-40	5	-0.76	293347080	56159	108.71	5220	5270	5170	6820	3680	5250	5223.49	0.40	-11632	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	837	3.86	0.56	12	0.35	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	4975	4.72	20240705	8380	-37.83	20240215	3700	40.81	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
52	20240723	140530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5230	-20	5	-0.38	240816810	46075	89.19	5220	5270	5170	6820	3680	5250	5226.60	0.40	-8545	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	841	3.87	0.56	12	0.29	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	4975	5.13	20240705	8380	-37.59	20240215	3700	41.35	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
53	20240723	130529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5240	-10	5	-0.19	207698980	39733	76.92	5220	5270	5170	6820	3680	5250	5227.34	0.40	-7451	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	842	3.88	0.56	12	0.25	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	4975	5.33	20240705	8380	-37.47	20240215	3700	41.62	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
54	20240723	120533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5250	0	3	0.00	188381940	36047	69.78	5220	5270	5170	6820	3680	5250	5225.98	0.40	-7431	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	844	3.89	0.56	12	0.22	1350.00	9329.00	8380	20240215	-37.35	3700	20230726	41.89	8380	-37.35	20240215	4975	5.53	20240705	8380	-37.35	20240215	3700	41.89	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
55	20240723	110535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5250	0	3	0.00	114239750	21862	42.32	5220	5270	5170	6820	3680	5250	5225.44	0.40	-6249	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	844	3.89	0.56	12	0.14	1350.00	9329.00	8380	20240215	-37.35	3700	20230726	41.89	8380	-37.35	20240215	4975	5.53	20240705	8380	-37.35	20240215	3700	41.89	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
56	20240723	100533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	20	2	0.38	31934070	6082	11.77	5220	5270	5220	6820	3680	5250	5250.59	0.40	50	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	847	3.90	0.56	12	0.04	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	4975	5.93	20240705	8380	-37.11	20240215	3700	42.43	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
57	20240723	090535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	10	2	0.19	3198650	610	1.18	5220	5260	5220	6820	3680	5250	5243.12	0.40	137	5456	5352	5286	5182	5116	5320	5150	80	1570	500	3360	10	1	16071290	845	3.90	0.56	12	0.00	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	4975	5.73	20240705	8380	-37.23	20240215	3700	42.16	20230726	3.75	N	054040	500	80 억	64958	N	N	N	N
58	20240722	160527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5250	-110	5	-2.05	269174080	50937	117.28	5310	5390	5220	6960	3760	5360	5284.67	0.46	-9046	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	844	3.89	0.56	12	0.32	1350.00	9329.00	8380	20240215	-37.35	3700	20230726	41.89	8380	-37.35	20240215	4975	5.53	20240705	8380	-37.35	20240215	3700	41.89	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
59	20240722	150533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	-100	5	-1.87	249122200	47120	108.49	5310	5390	5220	6960	3760	5360	5286.97	0.46	-8149	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	845	3.90	0.56	12	0.29	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	4975	5.73	20240705	8380	-37.23	20240215	3700	42.16	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
60	20240722	140534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	-60	5	-1.12	226522860	42844	98.65	5310	5390	5220	6960	3760	5360	5287.15	0.46	-6178	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	852	3.93	0.57	12	0.27	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
61	20240722	130530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	-60	5	-1.12	201490390	38113	87.75	5310	5390	5220	6960	3760	5360	5286.66	0.46	-5463	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	852	3.93	0.57	12	0.24	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
62	20240722	120532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	-60	5	-1.12	168350580	31842	73.31	5310	5390	5220	6960	3760	5360	5287.06	0.46	-3983	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	852	3.93	0.57	12	0.20	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
63	20240722	110529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5320	-40	5	-0.75	117796540	22275	51.29	5310	5390	5220	6960	3760	5360	5288.28	0.46	-3106	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	855	3.94	0.57	12	0.14	1350.00	9329.00	8380	20240215	-36.52	3700	20230726	43.78	8380	-36.52	20240215	4975	6.93	20240705	8380	-36.52	20240215	3700	43.78	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
64	20240722	100531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	-100	5	-1.87	89555810	16940	39.00	5310	5390	5220	6960	3760	5360	5286.65	0.46	-2369	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	845	3.90	0.56	12	0.11	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	4975	5.73	20240705	8380	-37.23	20240215	3700	42.16	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
65	20240722	090529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	-70	5	-1.31	29971650	5651	13.01	5310	5390	5290	6960	3760	5360	5303.78	0.46	668	5453	5406	5343	5296	5233	5430	5320	80	1600	500	3430	10	1	16071290	850	3.92	0.57	12	0.04	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	4975	6.33	20240705	8380	-36.87	20240215	3700	42.97	20230726	3.69	N	054040	500	80 억	73386	N	N	N	N
66	20240719	160519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	20	2	0.37	231125740	43393	54.78	5310	5390	5280	6940	3740	5340	5325.48	0.55	-15985	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	861	3.97	0.57	12	0.27	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3700	44.86	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
67	20240719	150523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5320	-20	5	-0.37	204659250	38437	48.53	5310	5390	5280	6940	3740	5340	5324.54	0.55	-15199	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	855	3.94	0.57	12	0.24	1350.00	9329.00	8380	20240215	-36.52	3700	20230726	43.78	8380	-36.52	20240215	4975	6.93	20240705	8380	-36.52	20240215	3700	43.78	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
68	20240719	140528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	-30	5	-0.56	174030280	32685	41.26	5310	5390	5280	6940	3740	5340	5324.47	0.55	-13459	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	853	3.93	0.57	12	0.20	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
69	20240719	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	-30	5	-0.56	130656200	24544	30.99	5310	5390	5280	6940	3740	5340	5323.35	0.55	-10024	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	853	3.93	0.57	12	0.15	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
70	20240719	120520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	0	3	0.00	97755230	18369	23.19	5310	5390	5280	6940	3740	5340	5321.75	0.55	-6621	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	858	3.96	0.57	12	0.11	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3700	44.32	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
71	20240719	110523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	-10	5	-0.19	74784810	14059	17.75	5310	5390	5280	6940	3740	5340	5319.35	0.55	-4953	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	857	3.95	0.57	12	0.09	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	4975	7.14	20240705	8380	-36.40	20240215	3700	44.05	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
72	20240719	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	0	3	0.00	40633800	7635	9.64	5310	5390	5280	6940	3740	5340	5322.04	0.55	-1241	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	858	3.96	0.57	12	0.05	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3700	44.32	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
73	20240719	090533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	-30	5	-0.56	4653040	875	1.10	5310	5390	5280	6940	3740	5340	5317.76	0.55	-338	5466	5402	5276	5212	5086	5435	5245	80	1600	500	3410	10	1	16071290	853	3.93	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.63	3700	20230726	43.51	8380	-36.63	20240215	4975	6.73	20240705	8380	-36.63	20240215	3700	43.51	20230726	3.67	N	054040	500	80 억	88000	N	N	N	N
74	20240718	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	40	2	0.75	413047460	78755	94.10	5280	5340	5150	6890	3710	5300	5244.71	0.61	-10676	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	858	3.96	0.57	12	0.49	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3700	44.32	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
75	20240718	150520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5280	-20	5	-0.38	375858310	71758	85.74	5280	5320	5150	6890	3710	5300	5237.86	0.61	-9280	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	849	3.91	0.57	12	0.45	1350.00	9329.00	8380	20240215	-36.99	3700	20230726	42.70	8380	-36.99	20240215	4975	6.13	20240705	8380	-36.99	20240215	3700	42.70	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
76	20240718	140517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	0	3	0.00	297718590	56873	67.95	5280	5320	5150	6890	3710	5300	5234.80	0.61	-10891	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	852	3.93	0.57	12	0.35	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
77	20240718	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	0	3	0.00	263273840	50359	60.17	5280	5320	5150	6890	3710	5300	5227.94	0.61	-7530	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	852	3.93	0.57	12	0.31	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
78	20240718	120517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	0	3	0.00	238344700	45656	54.55	5280	5300	5150	6890	3710	5300	5220.45	0.61	-4692	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	852	3.93	0.57	12	0.28	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
79	20240718	110520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	-30	5	-0.57	213191700	40899	48.87	5280	5300	5150	6890	3710	5300	5212.64	0.61	-4546	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	847	3.90	0.56	12	0.25	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	4975	5.93	20240705	8380	-37.11	20240215	3700	42.43	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
80	20240718	100521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5240	-60	5	-1.13	174246760	33524	40.05	5280	5300	5150	6890	3710	5300	5197.67	0.61	-5679	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	842	3.88	0.56	12	0.21	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	4975	5.33	20240705	8380	-37.47	20240215	3700	41.62	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
81	20240718	090522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	-10	5	-0.19	5723350	1083	1.29	5280	5300	5250	6890	3710	5300	5284.72	0.61	-222	5546	5422	5356	5232	5166	5390	5200	80	1590	500	3390	10	1	16071290	850	3.92	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	4975	6.33	20240705	8380	-36.87	20240215	3700	42.97	20230726	3.79	N	054040	500	80 억	98260	N	N	N	N
82	20240717	160543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	-140	5	-2.57	448326040	83208	112.31	5460	5480	5290	7070	3810	5440	5388.17	0.74	-21192	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	852	3.93	0.57	12	0.52	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
83	20240717	150545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	-150	5	-2.76	431498670	80036	108.03	5460	5480	5290	7070	3810	5440	5391.31	0.74	-20230	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	850	3.92	0.57	12	0.50	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	4975	6.33	20240705	8380	-36.87	20240215	3700	42.97	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
84	20240717	140543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	-80	5	-1.47	347797330	64317	86.81	5460	5480	5320	7070	3810	5440	5407.55	0.74	-12040	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	861	3.97	0.57	12	0.40	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3700	44.86	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
85	20240717	130542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	-40	5	-0.74	286967110	52970	71.50	5460	5480	5380	7070	3810	5440	5417.54	0.74	-8118	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	868	4.00	0.58	12	0.33	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
86	20240717	120542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5390	-50	5	-0.92	251530270	46394	62.62	5460	5480	5380	7070	3810	5440	5421.61	0.74	-7367	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	866	3.99	0.58	12	0.29	1350.00	9329.00	8380	20240215	-35.68	3700	20230726	45.68	8380	-35.68	20240215	4975	8.34	20240705	8380	-35.68	20240215	3700	45.68	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
87	20240717	110542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	-10	5	-0.18	159219960	29292	39.54	5460	5480	5410	7070	3810	5440	5435.61	0.74	-1995	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	873	4.02	0.58	12	0.18	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3700	46.76	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
88	20240717	100542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	0	3	0.00	77488780	14223	19.20	5460	5480	5440	7070	3810	5440	5448.13	0.74	2545	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	874	4.03	0.58	12	0.09	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
89	20240717	090440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	0	3	0.00	6624440	1214	1.64	5460	5460	5440	7070	3810	5440	5456.71	0.74	949	5580	5510	5460	5390	5340	5485	5365	80	1630	500	3480	10	1	16071290	874	4.03	0.58	12	0.01	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	3.79	N	054040	500	80 억	118483	N	N	N	N
90	20240716	160543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	0	3	0.00	404415410	74076	239.86	5460	5530	5410	7070	3810	5440	5459.51	0.77	-5199	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	874	4.03	0.58	12	0.46	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
91	20240716	150549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	10	2	0.18	376179660	68877	223.03	5460	5530	5430	7070	3810	5440	5461.62	0.77	-5100	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	876	4.04	0.58	12	0.43	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
92	20240716	140546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	10	2	0.18	366370730	67075	217.19	5460	5530	5430	7070	3810	5440	5462.11	0.77	-4700	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	876	4.04	0.58	12	0.42	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
93	20240716	130548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	10	2	0.18	354346660	64865	210.03	5460	5530	5430	7070	3810	5440	5462.83	0.77	-3813	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	876	4.04	0.58	12	0.40	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
94	20240716	120545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5490	50	2	0.92	310534770	56826	184.00	5460	5530	5430	7070	3810	5440	5464.66	0.77	1227	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	882	4.07	0.59	12	0.35	1350.00	9329.00	8380	20240215	-34.49	3700	20230726	48.38	8380	-34.49	20240215	4975	10.35	20240705	8380	-34.49	20240215	3700	48.38	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
95	20240716	110545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5460	20	2	0.37	254762320	46592	150.87	5460	5530	5430	7070	3810	5440	5467.94	0.77	712	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	877	4.04	0.59	12	0.29	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	4975	9.75	20240705	8380	-34.84	20240215	3700	47.57	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
96	20240716	100546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5460	20	2	0.37	227125790	41531	134.48	5460	5530	5430	7070	3810	5440	5468.83	0.77	-1556	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	877	4.04	0.59	12	0.26	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	4975	9.75	20240705	8380	-34.84	20240215	3700	47.57	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
97	20240716	090544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5460	20	2	0.37	14627030	2684	8.69	5460	5460	5440	7070	3810	5440	5449.71	0.77	191	5540	5490	5420	5370	5300	5515	5395	80	1630	500	3480	10	1	16071290	877	4.04	0.59	12	0.02	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	4975	9.75	20240705	8380	-34.84	20240215	3700	47.57	20230726	3.84	N	054040	500	80 억	123194	N	N	N	N
98	20240715	160537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	30	2	0.55	166958390	30782	34.09	5410	5470	5350	7030	3790	5410	5423.90	0.74	4860	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	874	4.03	0.58	12	0.19	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
99	20240715	150540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	40	2	0.74	161592190	29796	32.99	5410	5470	5350	7030	3790	5410	5423.28	0.74	4865	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	876	4.04	0.58	12	0.19	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
100	20240715	140540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	40	2	0.74	121322810	22402	24.81	5410	5460	5350	7030	3790	5410	5415.71	0.74	3846	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	876	4.04	0.58	12	0.14	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
101	20240715	130540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	99484940	18380	20.35	5410	5460	5350	7030	3790	5410	5412.67	0.74	2938	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	869	4.01	0.58	12	0.11	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3700	46.22	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
102	20240715	120540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	30	2	0.55	81110480	14988	16.60	5410	5460	5350	7030	3790	5410	5411.69	0.74	2253	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	874	4.03	0.58	12	0.09	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
103	20240715	110540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	10	2	0.18	61371620	11353	12.57	5410	5460	5350	7030	3790	5410	5405.76	0.74	1933	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	871	4.01	0.58	12	0.07	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3700	46.49	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
104	20240715	100540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	40	2	0.74	48460380	8969	9.93	5410	5450	5350	7030	3790	5410	5403.10	0.74	2006	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	876	4.04	0.58	12	0.06	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
105	20240715	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	-10	5	-0.18	1584930	293	0.32	5410	5410	5400	7030	3790	5410	5409.32	0.74	-99	5550	5480	5370	5300	5190	5515	5335	80	1620	500	3460	10	1	16071290	868	4.00	0.58	12	0.00	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.85	N	054040	500	80 억	118216	N	N	N	N
106	20240712	160536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	483478900	90125	152.40	5350	5440	5260	7020	3780	5400	5364.25	0.60	22961	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	869	4.01	0.58	12	0.56	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3700	46.22	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
107	20240712	150538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	0	3	0.00	463539430	86435	146.16	5350	5440	5260	7020	3780	5400	5362.87	0.60	23137	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	868	4.00	0.58	12	0.54	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
108	20240712	140542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	20	2	0.37	439834300	82049	138.74	5350	5440	5260	7020	3780	5400	5360.63	0.60	23924	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	871	4.01	0.58	12	0.51	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3700	46.49	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
109	20240712	130537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	422493200	78843	133.32	5350	5440	5260	7020	3780	5400	5358.66	0.60	24217	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	869	4.01	0.58	12	0.49	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3700	46.22	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
110	20240712	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	0	3	0.00	386934560	72264	122.20	5350	5440	5260	7020	3780	5400	5354.46	0.60	24230	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	868	4.00	0.58	12	0.45	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
111	20240712	110536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	0	3	0.00	358244990	66956	113.22	5350	5440	5260	7020	3780	5400	5350.45	0.60	24308	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	868	4.00	0.58	12	0.42	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
112	20240712	100538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	30	2	0.56	317796240	59474	100.57	5350	5440	5260	7020	3780	5400	5343.45	0.60	24298	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	873	4.02	0.58	12	0.37	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3700	46.76	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
113	20240712	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	-70	5	-1.30	69909820	13133	22.21	5350	5400	5290	7020	3780	5400	5323.22	0.60	6959	5533	5466	5423	5356	5313	5445	5335	80	1620	500	3450	10	1	16071290	857	3.95	0.57	12	0.08	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	4975	7.14	20240705	8380	-36.40	20240215	3700	44.05	20230726	3.89	N	054040	500	80 억	95838	N	N	N	N
114	20240711	160533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	-30	5	-0.55	320441730	59134	94.77	5490	5490	5380	7050	3810	5430	5418.91	0.71	-19930	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	868	4.00	0.58	12	0.37	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
115	20240711	150538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5390	-40	5	-0.74	304115430	56104	89.91	5490	5490	5390	7050	3810	5430	5420.57	0.71	-18521	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	866	3.99	0.58	12	0.35	1350.00	9329.00	8380	20240215	-35.68	3700	20230726	45.68	8380	-35.68	20240215	4975	8.34	20240705	8380	-35.68	20240215	3700	45.68	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
116	20240711	140538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	-30	5	-0.55	267526790	49322	79.05	5490	5490	5390	7050	3810	5430	5424.09	0.71	-15575	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	868	4.00	0.58	12	0.31	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
117	20240711	130536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	-10	5	-0.18	208894280	38477	61.66	5490	5490	5400	7050	3810	5430	5429.07	0.71	-7415	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	871	4.01	0.58	12	0.24	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3700	46.49	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
118	20240711	120536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	10	2	0.18	164462360	30290	48.54	5490	5490	5400	7050	3810	5430	5429.59	0.71	-2034	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	874	4.03	0.58	12	0.19	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
119	20240711	110535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	20	2	0.37	151377140	27883	44.69	5490	5490	5400	7050	3810	5430	5429.01	0.71	-964	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	876	4.04	0.58	12	0.17	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
120	20240711	100535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5460	30	2	0.55	77544560	14308	22.93	5490	5490	5400	7050	3810	5430	5419.66	0.71	-1749	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	877	4.04	0.59	12	0.09	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	4975	9.75	20240705	8380	-34.84	20240215	3700	47.57	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
121	20240711	090533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	20	2	0.37	2318280	423	0.68	5490	5490	5440	7050	3810	5430	5480.57	0.71	-118	5563	5496	5433	5366	5303	5465	5335	80	1620	500	3470	10	1	16071290	876	4.04	0.58	12	0.00	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	3.97	N	054040	500	80 억	114779	N	N	N	N
122	20240710	160534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	-20	5	-0.37	337896580	62185	70.68	5500	5500	5370	7080	3820	5450	5433.79	0.80	-14643	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	873	4.02	0.58	12	0.39	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3700	46.76	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
123	20240710	150535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	-10	5	-0.18	330077010	60745	69.05	5500	5500	5370	7080	3820	5450	5433.81	0.80	-14534	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	874	4.03	0.58	12	0.38	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
124	20240710	140533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5460	10	2	0.18	292193150	53779	61.13	5500	5500	5370	7080	3820	5450	5433.22	0.80	-11534	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	877	4.04	0.59	12	0.33	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	4975	9.75	20240705	8380	-34.84	20240215	3700	47.57	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
125	20240710	130533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	0	3	0.00	255692040	47081	53.52	5500	5500	5370	7080	3820	5450	5430.90	0.80	-8524	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	876	4.04	0.58	12	0.29	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
126	20240710	120534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	-10	5	-0.18	192774440	35538	40.40	5500	5500	5370	7080	3820	5450	5424.46	0.80	-5359	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	874	4.03	0.58	12	0.22	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
127	20240710	110534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	-50	5	-0.92	144980600	26718	30.37	5500	5500	5370	7080	3820	5450	5426.33	0.80	-3378	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	868	4.00	0.58	12	0.17	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	4975	8.54	20240705	8380	-35.56	20240215	3700	45.95	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
128	20240710	100530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	0	3	0.00	70736540	13001	14.78	5500	5500	5400	7080	3820	5450	5440.85	0.80	-3436	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	876	4.04	0.58	12	0.08	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
129	20240710	090533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	-40	5	-0.73	32164790	5922	6.73	5500	5500	5400	7080	3820	5450	5431.41	0.80	-1617	5583	5516	5413	5346	5243	5550	5380	80	1630	500	3480	10	1	16071290	869	4.01	0.58	12	0.04	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3700	46.22	20230726	4.30	N	054040	500	80 억	127909	N	N	N	N
130	20240709	160532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5450	110	2	2.06	469558990	86809	17.67	5310	5480	5310	6940	3740	5340	5408.74	0.78	2997	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	876	4.04	0.58	12	0.54	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	4975	9.55	20240705	8380	-34.96	20240215	3700	47.30	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
131	20240709	150532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	90	2	1.69	402780180	74549	15.18	5310	5480	5310	6940	3740	5340	5402.96	0.78	-682	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	873	4.02	0.58	12	0.46	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3700	46.76	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
132	20240709	140533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5430	90	2	1.69	350807510	64982	13.23	5310	5480	5310	6940	3740	5340	5398.60	0.78	-1051	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	873	4.02	0.58	12	0.40	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	4975	9.15	20240705	8380	-35.20	20240215	3700	46.76	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
133	20240709	130535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	70	2	1.31	341110510	63196	12.86	5310	5480	5310	6940	3740	5340	5397.73	0.78	-705	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	869	4.01	0.58	12	0.39	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3700	46.22	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
134	20240709	120536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5440	100	2	1.87	330581030	61259	12.47	5310	5480	5310	6940	3740	5340	5396.52	0.78	-633	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	874	4.03	0.58	12	0.38	1350.00	9329.00	8380	20240215	-35.08	3700	20230726	47.03	8380	-35.08	20240215	4975	9.35	20240705	8380	-35.08	20240215	3700	47.03	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
135	20240709	110535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5420	80	2	1.50	311576620	57756	11.76	5310	5480	5310	6940	3740	5340	5394.78	0.78	-1821	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	871	4.01	0.58	12	0.36	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	4975	8.94	20240705	8380	-35.32	20240215	3700	46.49	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
136	20240709	100534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5410	70	2	1.31	220276570	40923	8.33	5310	5480	5310	6940	3740	5340	5382.79	0.78	-1931	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	869	4.01	0.58	12	0.25	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	4975	8.74	20240705	8380	-35.44	20240215	3700	46.22	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
137	20240709	090532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5360	20	2	0.37	57685660	10844	2.21	5310	5390	5310	6940	3740	5340	5319.45	0.78	3304	5886	5612	5296	5022	4706	5750	5160	80	1600	500	3410	10	1	16071290	861	3.97	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	4975	7.74	20240705	8380	-36.04	20240215	3700	44.86	20230726	4.31	N	054040	500	80 억	124690	N	N	N	N
138	20240708	160529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	360	2	7.23	2641746470	490418	1214.33	4980	5570	4980	6470	3490	4980	5386.80	0.54	43769	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	858	3.96	0.57	12	3.05	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3700	44.32	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
139	20240708	150530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5280	300	2	6.02	2584332940	479596	1187.53	4980	5570	4980	6470	3490	4980	5388.56	0.54	43239	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	849	3.91	0.57	12	2.98	1350.00	9329.00	8380	20240215	-36.99	3700	20230726	42.70	8380	-36.99	20240215	4975	6.13	20240705	8380	-36.99	20240215	3700	42.70	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
140	20240708	140532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	280	2	5.62	2458593070	455819	1128.66	4980	5570	4980	6470	3490	4980	5393.79	0.54	37582	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	845	3.90	0.56	12	2.84	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	4975	5.73	20240705	8380	-37.23	20240215	3700	42.16	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
141	20240708	130528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	290	2	5.82	2434103510	451165	1117.13	4980	5570	4980	6470	3490	4980	5395.15	0.54	38474	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	847	3.90	0.56	12	2.81	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	4975	5.93	20240705	8380	-37.11	20240215	3700	42.43	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
142	20240708	120531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	360	2	7.23	2316382980	428899	1062.00	4980	5570	4980	6470	3490	4980	5400.77	0.54	37889	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	858	3.96	0.57	12	2.67	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3700	44.32	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
143	20240708	110529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	320	2	6.43	1937447900	358410	887.46	4980	5570	4980	6470	3490	4980	5405.67	0.54	42386	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	852	3.93	0.57	12	2.23	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	4975	6.53	20240705	8380	-36.75	20240215	3700	43.24	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
144	20240708	100529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5340	360	2	7.23	1669889300	307866	762.31	4980	5570	4980	6470	3490	4980	5424.08	0.54	23169	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	858	3.96	0.57	12	1.92	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	4975	7.34	20240705	8380	-36.28	20240215	3700	44.32	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
145	20240708	090529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5070	90	2	1.81	20765020	4129	10.22	4980	5070	4980	6470	3490	4980	5029.07	0.54	1419	5156	5067	5021	4932	4886	5045	4910	80	1490	500	3180	10	1	16071290	815	3.76	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.50	3700	20230726	37.03	8380	-39.50	20240215	4975	1.91	20240705	8380	-39.50	20240215	3700	37.03	20230726	4.36	N	054040	500	80 억	87484	N	N	N	N
146	20240705	160527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4980	-70	5	-1.39	201854920	40331	97.98	5110	5110	4975	6560	3540	5050	5004.96	0.61	-9772	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	5	1	16071290	800	3.69	0.53	12	0.25	1350.00	9329.00	8380	20240215	-40.57	3700	20230726	34.59	8380	-40.57	20240215	4975	0.10	20240705	8380	-40.57	20240215	3700	34.59	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
147	20240705	150529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4980	-70	5	-1.39	189449620	37840	91.93	5110	5110	4975	6560	3540	5050	5006.60	0.61	-9562	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	5	1	16071290	800	3.69	0.53	12	0.24	1350.00	9329.00	8380	20240215	-40.57	3700	20230726	34.59	8380	-40.57	20240215	4975	0.10	20240705	8380	-40.57	20240215	3700	34.59	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
148	20240705	140529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4995	-55	5	-1.09	131238725	26160	63.55	5110	5110	4995	6560	3540	5050	5016.77	0.61	-7177	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	5	1	16071290	803	3.70	0.54	12	0.16	1350.00	9329.00	8380	20240215	-40.39	3700	20230726	35.00	8380	-40.39	20240215	4995	0.00	20240705	8380	-40.39	20240215	3700	35.00	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
149	20240705	130528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5020	-30	5	-0.59	87526440	17423	42.33	5110	5110	5010	6560	3540	5050	5023.61	0.61	-4195	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	10	1	16071290	807	3.72	0.54	12	0.11	1350.00	9329.00	8380	20240215	-40.10	3700	20230726	35.68	8380	-40.10	20240215	5010	0.20	20240705	8380	-40.10	20240215	3700	35.68	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
150	20240705	120529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	-20	5	-0.40	66993250	13329	32.38	5110	5110	5010	6560	3540	5050	5026.13	0.61	-3402	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	10	1	16071290	808	3.73	0.54	12	0.08	1350.00	9329.00	8380	20240215	-39.98	3700	20230726	35.95	8380	-39.98	20240215	5010	0.40	20240705	8380	-39.98	20240215	3700	35.95	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
151	20240705	110527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	-20	5	-0.40	39346460	7819	19.00	5110	5110	5010	6560	3540	5050	5032.16	0.61	-1755	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	10	1	16071290	808	3.73	0.54	12	0.05	1350.00	9329.00	8380	20240215	-39.98	3700	20230726	35.95	8380	-39.98	20240215	5010	0.40	20240705	8380	-39.98	20240215	3700	35.95	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
152	20240705	100527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	21852810	4336	10.53	5110	5110	5010	6560	3540	5050	5039.85	0.61	-864	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	10	1	16071290	812	3.74	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.74	3700	20230726	36.49	8380	-39.74	20240215	5010	0.80	20240705	8380	-39.74	20240215	3700	36.49	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
153	20240705	090528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	1398990	275	0.67	5110	5110	5050	6560	3540	5050	5087.24	0.61	-33	5130	5090	5050	5010	4970	5110	5030	80	1510	500	3230	10	1	16071290	812	3.74	0.54	12	0.00	1350.00	9329.00	8380	20240215	-39.74	3700	20230726	36.49	8380	-39.74	20240215	5010	0.80	20240704	8380	-39.74	20240215	3700	36.49	20230726	4.36	N	054040	500	80 억	97256	N	N	N	N
154	20240704	160525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	20	2	0.40	207319620	41156	51.04	5010	5090	5010	6530	3530	5030	5037.41	0.49	17604	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	812	3.74	0.54	12	0.26	1350.00	9329.00	8380	20240215	-39.74	3700	20230726	36.49	8380	-39.74	20240215	5010	0.80	20240704	8380	-39.74	20240215	3700	36.49	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
155	20240704	150527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5040	10	2	0.20	166821480	33104	41.05	5010	5090	5010	6530	3530	5030	5039.31	0.49	16156	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	810	3.73	0.54	12	0.21	1350.00	9329.00	8380	20240215	-39.86	3700	20230726	36.22	8380	-39.86	20240215	5010	0.60	20240704	8380	-39.86	20240215	3700	36.22	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
156	20240704	140527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5080	50	2	0.99	136577840	27121	33.63	5010	5090	5010	6530	3530	5030	5035.87	0.49	12645	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	816	3.76	0.54	12	0.17	1350.00	9329.00	8380	20240215	-39.38	3700	20230726	37.30	8380	-39.38	20240215	5010	1.40	20240704	8380	-39.38	20240215	3700	37.30	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
157	20240704	130527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	20	2	0.40	134556130	26722	33.14	5010	5090	5010	6530	3530	5030	5035.41	0.49	12645	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	812	3.74	0.54	12	0.17	1350.00	9329.00	8380	20240215	-39.74	3700	20230726	36.49	8380	-39.74	20240215	5010	0.80	20240704	8380	-39.74	20240215	3700	36.49	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
158	20240704	120526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5040	10	2	0.20	110171430	21889	27.14	5010	5090	5010	6530	3530	5030	5033.19	0.49	8323	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	810	3.73	0.54	12	0.14	1350.00	9329.00	8380	20240215	-39.86	3700	20230726	36.22	8380	-39.86	20240215	5010	0.60	20240704	8380	-39.86	20240215	3700	36.22	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
159	20240704	110526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5040	10	2	0.20	89944930	17871	22.16	5010	5090	5010	6530	3530	5030	5033.01	0.49	7452	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	810	3.73	0.54	12	0.11	1350.00	9329.00	8380	20240215	-39.86	3700	20230726	36.22	8380	-39.86	20240215	5010	0.60	20240704	8380	-39.86	20240215	3700	36.22	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
160	20240704	100526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5080	50	2	0.99	23563750	4680	5.80	5010	5080	5010	6530	3530	5030	5034.99	0.49	371	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	816	3.76	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.38	3700	20230726	37.30	8380	-39.38	20240215	5010	1.40	20240704	8380	-39.38	20240215	3700	37.30	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
161	20240704	090526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	0	3	0.00	4590640	916	1.14	5010	5040	5010	6530	3530	5030	5011.62	0.49	-6	5256	5142	5086	4972	4916	5115	4945	80	1500	500	3210	10	1	16071290	808	3.73	0.54	12	0.01	1350.00	9329.00	8380	20240215	-39.98	3700	20230726	35.95	8380	-39.98	20240215	5010	0.40	20240704	8380	-39.98	20240215	3700	35.95	20230726	4.40	N	054040	500	80 억	79036	N	N	N	N
162	20240703	160523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	-140	5	-2.71	410843930	80555	150.42	5170	5200	5030	6720	3620	5170	5101.43	0.52	-4328	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	808	3.73	0.54	12	0.50	1350.00	9329.00	8380	20240215	-39.98	3700	20230726	35.95	8380	-39.98	20240215	5030	0.00	20240703	8380	-39.98	20240215	3700	35.95	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
163	20240703	150525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5060	-110	5	-2.13	369629990	72370	135.13	5170	5200	5040	6720	3620	5170	5107.50	0.52	-3694	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	813	3.75	0.54	12	0.45	1350.00	9329.00	8380	20240215	-39.62	3700	20230726	36.76	8380	-39.62	20240215	5040	0.40	20240703	8380	-39.62	20240215	3700	36.76	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
164	20240703	140526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5090	-80	5	-1.55	303796240	59348	110.82	5170	5200	5070	6720	3620	5170	5118.90	0.52	-2491	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	818	3.77	0.55	12	0.37	1350.00	9329.00	8380	20240215	-39.26	3700	20230726	37.57	8380	-39.26	20240215	5070	0.39	20240703	8380	-39.26	20240215	3700	37.57	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
165	20240703	130524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5120	-50	5	-0.97	193014350	37584	70.18	5170	5200	5100	6720	3620	5170	5135.55	0.52	-3346	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	823	3.79	0.55	12	0.23	1350.00	9329.00	8380	20240215	-38.90	3700	20230726	38.38	8380	-38.90	20240215	5100	0.39	20240703	8380	-38.90	20240215	3700	38.38	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
166	20240703	120524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5120	-50	5	-0.97	118143980	23019	42.98	5170	5200	5100	6720	3620	5170	5132.45	0.52	-2459	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	823	3.79	0.55	12	0.14	1350.00	9329.00	8380	20240215	-38.90	3700	20230726	38.38	8380	-38.90	20240215	5100	0.39	20240703	8380	-38.90	20240215	3700	38.38	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
167	20240703	110526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5130	-40	5	-0.77	65859010	12796	23.89	5170	5200	5120	6720	3620	5170	5146.84	0.52	-1900	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	824	3.80	0.55	12	0.08	1350.00	9329.00	8380	20240215	-38.78	3700	20230726	38.65	8380	-38.78	20240215	5120	0.20	20240703	8380	-38.78	20240215	3700	38.65	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
168	20240703	100526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5150	-20	5	-0.39	41400310	8026	14.99	5170	5200	5140	6720	3620	5170	5158.27	0.52	-627	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	828	3.81	0.55	12	0.05	1350.00	9329.00	8380	20240215	-38.54	3700	20230726	39.19	8380	-38.54	20240215	5120	0.59	20240625	8380	-38.54	20240215	3700	39.19	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
169	20240703	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	30	2	0.58	4637900	898	1.68	5170	5200	5160	6720	3620	5170	5164.70	0.52	480	5330	5250	5190	5110	5050	5220	5080	80	1550	500	3300	10	1	16071290	836	3.85	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.95	3700	20230726	40.54	8380	-37.95	20240215	5120	1.56	20240625	8380	-37.95	20240215	3700	40.54	20230726	4.40	N	054040	500	80 억	83365	N	N	N	N
170	20240702	160523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	-60	5	-1.15	274859100	53323	146.07	5190	5270	5130	6790	3670	5230	5154.60	0.55	-4249	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	831	3.83	0.55	12	0.33	1350.00	9329.00	8380	20240215	-38.31	3700	20230726	39.73	8380	-38.31	20240215	5120	0.98	20240625	8380	-38.31	20240215	3700	39.73	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
171	20240702	150524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-40	5	-0.76	262692270	50971	139.63	5190	5270	5130	6790	3670	5230	5153.76	0.55	-3168	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	834	3.84	0.56	12	0.32	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	5120	1.37	20240625	8380	-38.07	20240215	3700	40.27	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
172	20240702	140524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5160	-70	5	-1.34	254300720	49344	135.17	5190	5270	5130	6790	3670	5230	5153.63	0.55	-2893	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	829	3.82	0.55	12	0.31	1350.00	9329.00	8380	20240215	-38.42	3700	20230726	39.46	8380	-38.42	20240215	5120	0.78	20240625	8380	-38.42	20240215	3700	39.46	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
173	20240702	130524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5150	-80	5	-1.53	226183520	43877	120.19	5190	5270	5130	6790	3670	5230	5154.94	0.55	-2125	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	828	3.81	0.55	12	0.27	1350.00	9329.00	8380	20240215	-38.54	3700	20230726	39.19	8380	-38.54	20240215	5120	0.59	20240625	8380	-38.54	20240215	3700	39.19	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
174	20240702	120525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5160	-70	5	-1.34	151343570	29316	80.31	5190	5270	5130	6790	3670	5230	5162.49	0.55	-4830	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	829	3.82	0.55	12	0.18	1350.00	9329.00	8380	20240215	-38.42	3700	20230726	39.46	8380	-38.42	20240215	5120	0.78	20240625	8380	-38.42	20240215	3700	39.46	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
175	20240702	110523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-40	5	-0.76	133220780	25794	70.66	5190	5270	5130	6790	3670	5230	5164.80	0.55	-4678	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	834	3.84	0.56	12	0.16	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	5120	1.37	20240625	8380	-38.07	20240215	3700	40.27	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
176	20240702	100523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-40	5	-0.76	97571380	18871	51.69	5190	5270	5130	6790	3670	5230	5170.44	0.55	-5561	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	834	3.84	0.56	12	0.12	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	5120	1.37	20240625	8380	-38.07	20240215	3700	40.27	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
177	20240702	090525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	30	2	0.57	7037220	1355	3.71	5190	5270	5190	6790	3670	5230	5193.52	0.55	116	5330	5280	5250	5200	5170	5305	5225	80	1560	500	3340	10	1	16071290	845	3.90	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.41	N	054040	500	80 억	87614	N	N	N	N
178	20240701	160522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5230	-40	5	-0.76	191701150	36497	200.88	5220	5300	5220	6850	3690	5270	5252.52	0.54	1541	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	841	3.87	0.56	12	0.23	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
179	20240701	150524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	0	3	0.00	187025200	35604	195.96	5220	5300	5220	6850	3690	5270	5252.93	0.54	1854	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	847	3.90	0.56	12	0.22	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	5120	2.93	20240625	8380	-37.11	20240215	3700	42.43	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
180	20240701	140522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	-10	5	-0.19	171173720	32586	179.35	5220	5300	5220	6850	3690	5270	5252.98	0.54	2501	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	845	3.90	0.56	12	0.20	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
181	20240701	130522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5240	-30	5	-0.57	155003910	29505	162.39	5220	5300	5220	6850	3690	5270	5253.48	0.54	4182	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	842	3.88	0.56	12	0.18	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
182	20240701	120523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5240	-30	5	-0.57	132200980	25153	138.44	5220	5300	5220	6850	3690	5270	5255.87	0.54	3548	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	842	3.88	0.56	12	0.16	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
183	20240701	110522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5270	0	3	0.00	98631000	18753	103.21	5220	5300	5220	6850	3690	5270	5259.48	0.54	4061	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	847	3.90	0.56	12	0.12	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	5120	2.93	20240625	8380	-37.11	20240215	3700	42.43	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
184	20240701	100521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5260	-10	5	-0.19	61854040	11760	64.73	5220	5300	5220	6850	3690	5270	5259.70	0.54	1988	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	845	3.90	0.56	12	0.07	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N
185	20240701	090520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	20	2	0.38	14027820	2674	14.72	5220	5290	5220	6850	3690	5270	5246.01	0.54	590	5356	5312	5246	5202	5136	5335	5225	80	1580	500	3370	10	1	16071290	850	3.92	0.57	12	0.02	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	5120	3.32	20240625	8380	-36.87	20240215	3700	42.97	20230726	4.41	N	054040	500	80 억	86073	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History