KissMeData/272110/price/prices-20240701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	520	2	2.79	594685800	31522	100.89	18490	19190	18350	24150	13030	18610	18865.97	0.83	8286	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1526	14.13	2.34	12	0.40	1354.00	8182.00	26450	20240408	-27.67	15560	20240227	22.94	26450	-27.67	20240408	15560	22.94	20240227	26450	-27.67	20240408	15560	22.94	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
3	20240731	151126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	560	2	3.01	573163190	30397	97.29	18490	19190	18350	24150	13030	18610	18856.24	0.83	8416	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1529	14.16	2.34	12	0.38	1354.00	8182.00	26450	20240408	-27.52	15560	20240227	23.20	26450	-27.52	20240408	15560	23.20	20240227	26450	-27.52	20240408	15560	23.20	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
4	20240731	141125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	320	2	1.72	357697050	19110	61.17	18490	19000	18350	24150	13030	18610	18718.02	0.83	3825	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1510	13.98	2.31	12	0.24	1354.00	8182.00	26450	20240408	-28.43	15560	20240227	21.66	26450	-28.43	20240408	15560	21.66	20240227	26450	-28.43	20240408	15560	21.66	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
5	20240731	131121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	170	2	0.91	190260880	10237	32.77	18490	18790	18350	24150	13030	18610	18585.51	0.83	-454	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1498	13.87	2.30	12	0.13	1354.00	8182.00	26450	20240408	-29.00	15560	20240227	20.69	26450	-29.00	20240408	15560	20.69	20240227	26450	-29.00	20240408	15560	20.69	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
6	20240731	121120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18680	70	2	0.38	148410680	7997	25.60	18490	18690	18350	24150	13030	18610	18558.03	0.83	-875	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1490	13.80	2.28	12	0.10	1354.00	8182.00	26450	20240408	-29.38	15560	20240227	20.05	26450	-29.38	20240408	15560	20.05	20240227	26450	-29.38	20240408	15560	20.05	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
7	20240731	111123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	-150	5	-0.81	114795230	6190	19.81	18490	18690	18350	24150	13030	18610	18544.85	0.83	-1098	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1472	13.63	2.26	12	0.08	1354.00	8182.00	26450	20240408	-30.21	15560	20240227	18.64	26450	-30.21	20240408	15560	18.64	20240227	26450	-30.21	20240408	15560	18.64	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
8	20240731	101118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	80	2	0.43	81453310	4396	14.07	18490	18690	18350	24150	13030	18610	18528.22	0.83	-445	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1491	13.80	2.28	12	0.06	1354.00	8182.00	26450	20240408	-29.34	15560	20240227	20.12	26450	-29.34	20240408	15560	20.12	20240227	26450	-29.34	20240408	15560	20.12	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
9	20240731	091119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	-130	5	-0.70	12525490	677	2.17	18490	18590	18480	24150	13030	18610	18494.65	0.83	-400	19316	18962	18536	18182	17756	18750	17970	40	5540	500	13390	10	1	7975395	1474	13.65	2.26	12	0.01	1354.00	8182.00	26450	20240408	-30.13	15560	20240227	18.77	26450	-30.13	20240408	15560	18.77	20240227	26450	-30.13	20240408	15560	18.77	20240227	4.18	N	272110	500	39 억	66288	N	N	N	N
10	20240730	161050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	-130	5	-0.69	577114430	31237	118.38	18740	18890	18110	24350	13120	18740	18475.30	0.86	-1804	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1484	13.74	2.27	12	0.39	1354.00	8182.00	26450	20240408	-29.64	15560	20240227	19.60	26450	-29.64	20240408	15560	19.60	20240227	26450	-29.64	20240408	15560	19.60	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
11	20240730	151114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	0	3	0.00	540353200	29272	110.93	18740	18890	18110	24350	13120	18740	18459.73	0.86	-1900	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1495	13.84	2.29	12	0.37	1354.00	8182.00	26450	20240408	-29.15	15560	20240227	20.44	26450	-29.15	20240408	15560	20.44	20240227	26450	-29.15	20240408	15560	20.44	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
12	20240730	141100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18350	-390	5	-2.08	235957920	12950	49.08	18740	18740	18110	24350	13120	18740	18220.69	0.86	-713	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1463	13.55	2.24	12	0.16	1354.00	8182.00	26450	20240408	-30.62	15560	20240227	17.93	26450	-30.62	20240408	15560	17.93	20240227	26450	-30.62	20240408	15560	17.93	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
13	20240730	131105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-620	5	-3.31	195794310	10748	40.73	18740	18740	18110	24350	13120	18740	18216.81	0.86	-1691	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1445	13.38	2.21	12	0.13	1354.00	8182.00	26450	20240408	-31.49	15560	20240227	16.45	26450	-31.49	20240408	15560	16.45	20240227	26450	-31.49	20240408	15560	16.45	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
14	20240730	121056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-620	5	-3.31	171325070	9398	35.61	18740	18740	18110	24350	13120	18740	18229.95	0.86	-1754	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1445	13.38	2.21	12	0.12	1354.00	8182.00	26450	20240408	-31.49	15560	20240227	16.45	26450	-31.49	20240408	15560	16.45	20240227	26450	-31.49	20240408	15560	16.45	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
15	20240730	111101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-620	5	-3.31	141128150	7733	29.30	18740	18740	18110	24350	13120	18740	18250.12	0.86	-1858	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1445	13.38	2.21	12	0.10	1354.00	8182.00	26450	20240408	-31.49	15560	20240227	16.45	26450	-31.49	20240408	15560	16.45	20240227	26450	-31.49	20240408	15560	16.45	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
16	20240730	101112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18180	-560	5	-2.99	102733210	5616	21.28	18740	18740	18160	24350	13120	18740	18292.95	0.86	-2024	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1450	13.43	2.22	12	0.07	1354.00	8182.00	26450	20240408	-31.27	15560	20240227	16.84	26450	-31.27	20240408	15560	16.84	20240227	26450	-31.27	20240408	15560	16.84	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
17	20240730	091115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18230	-510	5	-2.72	33435450	1813	6.87	18740	18740	18230	24350	13120	18740	18442.06	0.86	-746	19060	18900	18640	18480	18220	18980	18560	40	5610	500	13490	10	1	7975395	1454	13.46	2.23	12	0.02	1354.00	8182.00	26450	20240408	-31.08	15560	20240227	17.16	26450	-31.08	20240408	15560	17.16	20240227	26450	-31.08	20240408	15560	17.16	20240227	4.25	N	272110	500	39 억	68201	N	N	N	N
18	20240729	161050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	40	2	0.21	489233450	26307	56.50	18700	18800	18380	24300	13090	18700	18596.96	0.85	1707	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1495	13.84	2.29	12	0.33	1354.00	8182.00	26450	20240408	-29.15	15560	20240227	20.44	26450	-29.15	20240408	15560	20.44	20240227	26450	-29.15	20240408	15560	20.44	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
19	20240729	151106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	80	2	0.43	462133790	24861	53.40	18700	18800	18380	24300	13090	18700	18588.66	0.85	2073	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1498	13.87	2.30	12	0.31	1354.00	8182.00	26450	20240408	-29.00	15560	20240227	20.69	26450	-29.00	20240408	15560	20.69	20240227	26450	-29.00	20240408	15560	20.69	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
20	20240729	141113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-300	5	-1.60	339035140	18273	39.25	18700	18800	18400	24300	13090	18700	18553.80	0.85	1466	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1467	13.59	2.25	12	0.23	1354.00	8182.00	26450	20240408	-30.43	15560	20240227	18.25	26450	-30.43	20240408	15560	18.25	20240227	26450	-30.43	20240408	15560	18.25	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
21	20240729	131109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	-200	5	-1.07	226766690	12184	26.17	18700	18800	18410	24300	13090	18700	18611.77	0.85	-135	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1475	13.66	2.26	12	0.15	1354.00	8182.00	26450	20240408	-30.06	15560	20240227	18.89	26450	-30.06	20240408	15560	18.89	20240227	26450	-30.06	20240408	15560	18.89	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
22	20240729	121110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	-170	5	-0.91	220715110	11856	25.46	18700	18800	18410	24300	13090	18700	18616.25	0.85	-135	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1478	13.69	2.26	12	0.15	1354.00	8182.00	26450	20240408	-29.94	15560	20240227	19.09	26450	-29.94	20240408	15560	19.09	20240227	26450	-29.94	20240408	15560	19.09	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
23	20240729	111058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	-150	5	-0.80	135146070	7227	15.52	18700	18800	18550	24300	13090	18700	18700.16	0.85	277	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1479	13.70	2.27	12	0.09	1354.00	8182.00	26450	20240408	-29.87	15560	20240227	19.22	26450	-29.87	20240408	15560	19.22	20240227	26450	-29.87	20240408	15560	19.22	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
24	20240729	101056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	50	2	0.27	55201610	2950	6.34	18700	18800	18580	24300	13090	18700	18712.45	0.85	209	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1495	13.85	2.29	12	0.04	1354.00	8182.00	26450	20240408	-29.11	15560	20240227	20.50	26450	-29.11	20240408	15560	20.50	20240227	26450	-29.11	20240408	15560	20.50	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
25	20240729	091054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	-120	5	-0.64	26570060	1421	3.05	18700	18700	18580	24300	13090	18700	18698.13	0.85	13	19266	18982	18596	18312	17926	19125	18455	40	5600	500	13460	10	1	7975395	1482	13.72	2.27	12	0.02	1354.00	8182.00	26450	20240408	-29.75	15560	20240227	19.41	26450	-29.75	20240408	15560	19.41	20240227	26450	-29.75	20240408	15560	19.41	20240227	4.38	N	272110	500	39 억	67465	N	N	N	N
26	20240726	161038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	460	2	2.52	865843250	46506	35.50	18240	18880	18210	23700	12770	18240	18617.88	0.83	-3900	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1491	13.81	2.29	12	0.58	1354.00	8182.00	26450	20240408	-29.30	15560	20240227	20.18	26450	-29.30	20240408	15560	20.18	20240227	26450	-29.30	20240408	15560	20.18	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
27	20240726	151049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18810	570	2	3.12	830546630	44625	34.06	18240	18880	18210	23700	12770	18240	18611.69	0.83	-3635	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1500	13.89	2.30	12	0.56	1354.00	8182.00	26450	20240408	-28.88	15560	20240227	20.89	26450	-28.88	20240408	15560	20.89	20240227	26450	-28.88	20240408	15560	20.89	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
28	20240726	141050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	320	2	1.75	600564090	32314	24.66	18240	18880	18210	23700	12770	18240	18585.26	0.83	130	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1480	13.71	2.27	12	0.41	1354.00	8182.00	26450	20240408	-29.83	15560	20240227	19.28	26450	-29.83	20240408	15560	19.28	20240227	26450	-29.83	20240408	15560	19.28	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
29	20240726	131051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	340	2	1.86	498877120	26803	20.46	18240	18880	18210	23700	12770	18240	18612.73	0.83	3488	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1482	13.72	2.27	12	0.34	1354.00	8182.00	26450	20240408	-29.75	15560	20240227	19.41	26450	-29.75	20240408	15560	19.41	20240227	26450	-29.75	20240408	15560	19.41	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
30	20240726	121055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	320	2	1.75	478474750	25704	19.62	18240	18880	18210	23700	12770	18240	18614.80	0.83	3745	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1480	13.71	2.27	12	0.32	1354.00	8182.00	26450	20240408	-29.83	15560	20240227	19.28	26450	-29.83	20240408	15560	19.28	20240227	26450	-29.83	20240408	15560	19.28	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
31	20240726	111056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	400	2	2.19	354529970	19101	14.58	18240	18790	18210	23700	12770	18240	18560.81	0.83	6018	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1487	13.77	2.28	12	0.24	1354.00	8182.00	26450	20240408	-29.53	15560	20240227	19.79	26450	-29.53	20240408	15560	19.79	20240227	26450	-29.53	20240408	15560	19.79	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
32	20240726	101048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	180	2	0.99	61991100	3381	2.58	18240	18500	18210	23700	12770	18240	18335.14	0.83	578	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1469	13.60	2.25	12	0.04	1354.00	8182.00	26450	20240408	-30.36	15560	20240227	18.38	26450	-30.36	20240408	15560	18.38	20240227	26450	-30.36	20240408	15560	18.38	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
33	20240726	091047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	180	2	0.99	2937710	160	0.12	18240	18500	18240	23700	12770	18240	18360.69	0.83	1	19353	18796	18003	17446	16653	19075	17725	40	5460	500	13130	10	1	7975395	1469	13.60	2.25	12	0.00	1354.00	8182.00	26450	20240408	-30.36	15560	20240227	18.38	26450	-30.36	20240408	15560	18.38	20240227	26450	-30.36	20240408	15560	18.38	20240227	4.43	N	272110	500	39 억	66526	N	N	N	N
34	20240725	161046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	-70	5	-0.38	2326914420	130791	528.21	17680	18560	17210	23800	12820	18310	17790.92	0.85	388	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1455	13.47	2.23	12	1.64	1354.00	8182.00	26450	20240408	-31.04	15560	20240227	17.22	26450	-31.04	20240408	15560	17.22	20240227	26450	-31.04	20240408	15560	17.22	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
35	20240725	151058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	100	2	0.55	2159499670	121713	491.55	17680	18560	17210	23800	12820	18310	17742.56	0.85	2328	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1468	13.60	2.25	12	1.53	1354.00	8182.00	26450	20240408	-30.40	15560	20240227	18.32	26450	-30.40	20240408	15560	18.32	20240227	26450	-30.40	20240408	15560	18.32	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
36	20240725	141053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17590	-720	5	-3.93	1322481900	75842	306.30	17680	17890	17210	23800	12820	18310	17437.33	0.85	-2407	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1403	12.99	2.15	12	0.95	1354.00	8182.00	26450	20240408	-33.50	15560	20240227	13.05	26450	-33.50	20240408	15560	13.05	20240227	26450	-33.50	20240408	15560	13.05	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
37	20240725	131047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	-1010	5	-5.52	1083387320	62216	251.27	17680	17890	17210	23800	12820	18310	17413.32	0.85	-781	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1380	12.78	2.11	12	0.78	1354.00	8182.00	26450	20240408	-34.59	15560	20240227	11.18	26450	-34.59	20240408	15560	11.18	20240227	26450	-34.59	20240408	15560	11.18	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
38	20240725	121053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	-1060	5	-5.79	974522920	55900	225.76	17680	17890	17240	23800	12820	18310	17433.33	0.85	-928	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1376	12.74	2.11	12	0.70	1354.00	8182.00	26450	20240408	-34.78	15560	20240227	10.86	26450	-34.78	20240408	15560	10.86	20240227	26450	-34.78	20240408	15560	10.86	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
39	20240725	111050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17260	-1050	5	-5.73	814946070	46656	188.43	17680	17890	17260	23800	12820	18310	17467.12	0.85	-522	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1377	12.75	2.11	12	0.58	1354.00	8182.00	26450	20240408	-34.74	15560	20240227	10.93	26450	-34.74	20240408	15560	10.93	20240227	26450	-34.74	20240408	15560	10.93	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
40	20240725	101043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	-990	5	-5.41	546478470	31142	125.77	17680	17890	17300	23800	12820	18310	17547.96	0.85	1575	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1381	12.79	2.12	12	0.39	1354.00	8182.00	26450	20240408	-34.52	15560	20240227	11.31	26450	-34.52	20240408	15560	11.31	20240227	26450	-34.52	20240408	15560	11.31	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
41	20240725	091039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17750	-560	5	-3.06	127554760	7198	29.07	17680	17890	17680	23800	12820	18310	17720.86	0.85	532	18923	18616	18323	18016	17723	18770	18170	40	5490	500	13180	10	1	7975395	1416	13.11	2.17	12	0.09	1354.00	8182.00	26450	20240408	-32.89	15560	20240227	14.07	26450	-32.89	20240408	15560	14.07	20240227	26450	-32.89	20240408	15560	14.07	20240227	4.48	N	272110	500	39 억	67978	N	N	N	N
42	20240724	161038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	10	2	0.05	454305960	24735	46.07	18110	18630	18030	23750	12810	18300	18367.11	0.87	-908	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1460	13.52	2.24	12	0.31	1354.00	8182.00	26450	20240408	-30.78	15560	20240227	17.67	26450	-30.78	20240408	15560	17.67	20240227	26450	-30.78	20240408	15560	17.67	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
43	20240724	151055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	260	2	1.42	359567790	19629	36.56	18110	18630	18030	23750	12810	18300	18318.19	0.87	-293	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1480	13.71	2.27	12	0.25	1354.00	8182.00	26450	20240408	-29.83	15560	20240227	19.28	26450	-29.83	20240408	15560	19.28	20240227	26450	-29.83	20240408	15560	19.28	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
44	20240724	141048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	-80	5	-0.44	217770340	11962	22.28	18110	18380	18030	23750	12810	18300	18205.18	0.87	-798	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1453	13.46	2.23	12	0.15	1354.00	8182.00	26450	20240408	-31.12	15560	20240227	17.10	26450	-31.12	20240408	15560	17.10	20240227	26450	-31.12	20240408	15560	17.10	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
45	20240724	131054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18290	-10	5	-0.05	187870590	10322	19.22	18110	18380	18030	23750	12810	18300	18200.99	0.87	369	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1459	13.51	2.24	12	0.13	1354.00	8182.00	26450	20240408	-30.85	15560	20240227	17.54	26450	-30.85	20240408	15560	17.54	20240227	26450	-30.85	20240408	15560	17.54	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
46	20240724	121052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	-60	5	-0.33	175426450	9640	17.95	18110	18380	18030	23750	12810	18300	18197.76	0.87	380	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1455	13.47	2.23	12	0.12	1354.00	8182.00	26450	20240408	-31.04	15560	20240227	17.22	26450	-31.04	20240408	15560	17.22	20240227	26450	-31.04	20240408	15560	17.22	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
47	20240724	111049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18290	-10	5	-0.05	128991610	7103	13.23	18110	18380	18030	23750	12810	18300	18160.16	0.87	245	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1459	13.51	2.24	12	0.09	1354.00	8182.00	26450	20240408	-30.85	15560	20240227	17.54	26450	-30.85	20240408	15560	17.54	20240227	26450	-30.85	20240408	15560	17.54	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
48	20240724	101116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-50	5	-0.27	96517580	5328	9.92	18110	18380	18030	23750	12810	18300	18115.16	0.87	309	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1456	13.48	2.23	12	0.07	1354.00	8182.00	26450	20240408	-31.00	15560	20240227	17.29	26450	-31.00	20240408	15560	17.29	20240227	26450	-31.00	20240408	15560	17.29	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
49	20240724	091040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-210	5	-1.15	34483400	1902	3.54	18110	18380	18030	23750	12810	18300	18130.07	0.87	-349	19226	18762	18106	17642	16986	18995	17875	40	5450	500	13170	10	1	7975395	1443	13.36	2.21	12	0.02	1354.00	8182.00	26450	20240408	-31.61	15560	20240227	16.26	26450	-31.61	20240408	15560	16.26	20240227	26450	-31.61	20240408	15560	16.26	20240227	4.55	N	272110	500	39 억	69014	N	N	N	N
50	20240723	161033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	400	2	2.23	956455360	52912	46.43	18140	18570	17450	23250	12530	17900	18071.55	0.89	-1116	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1459	13.52	2.24	12	0.66	1354.00	8182.00	26450	20240408	-30.81	15560	20240227	17.61	26450	-30.81	20240408	15560	17.61	20240227	26450	-30.81	20240408	15560	17.61	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
51	20240723	151059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	620	2	3.46	862576450	47804	41.95	18140	18570	17450	23250	12530	17900	18044.02	0.89	-337	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1477	13.68	2.26	12	0.60	1354.00	8182.00	26450	20240408	-29.98	15560	20240227	19.02	26450	-29.98	20240408	15560	19.02	20240227	26450	-29.98	20240408	15560	19.02	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
52	20240723	141035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17860	-40	5	-0.22	509253200	28549	25.05	18140	18140	17450	23250	12530	17900	17837.86	0.89	18	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1424	13.19	2.18	12	0.36	1354.00	8182.00	26450	20240408	-32.48	15560	20240227	14.78	26450	-32.48	20240408	15560	14.78	20240227	26450	-32.48	20240408	15560	14.78	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
53	20240723	131031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	-180	5	-1.01	387252270	21710	19.05	18140	18140	17450	23250	12530	17900	17837.51	0.89	-3541	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1413	13.09	2.17	12	0.27	1354.00	8182.00	26450	20240408	-33.01	15560	20240227	13.88	26450	-33.01	20240408	15560	13.88	20240227	26450	-33.01	20240408	15560	13.88	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
54	20240723	121040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17690	-210	5	-1.17	338417250	18932	16.61	18140	18140	17450	23250	12530	17900	17875.41	0.89	-4347	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1411	13.06	2.16	12	0.24	1354.00	8182.00	26450	20240408	-33.12	15560	20240227	13.69	26450	-33.12	20240408	15560	13.69	20240227	26450	-33.12	20240408	15560	13.69	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
55	20240723	111039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17640	-260	5	-1.45	315766020	17648	15.49	18140	18140	17450	23250	12530	17900	17892.45	0.89	-4252	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1407	13.03	2.16	12	0.22	1354.00	8182.00	26450	20240408	-33.31	15560	20240227	13.37	26450	-33.31	20240408	15560	13.37	20240227	26450	-33.31	20240408	15560	13.37	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
56	20240723	101033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	-90	5	-0.50	214694220	11922	10.46	18140	18140	17710	23250	12530	17900	18008.24	0.89	-3568	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1420	13.15	2.18	12	0.15	1354.00	8182.00	26450	20240408	-32.67	15560	20240227	14.46	26450	-32.67	20240408	15560	14.46	20240227	26450	-32.67	20240408	15560	14.46	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
57	20240723	091045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	200	2	1.12	91333280	5057	4.44	18140	18140	17900	23250	12530	17900	18060.76	0.89	-1034	18940	18420	17800	17280	16660	18110	16970	40	5350	500	12880	10	1	7975395	1444	13.37	2.21	12	0.06	1354.00	8182.00	26450	20240408	-31.57	15560	20240227	16.32	26450	-31.57	20240408	15560	16.32	20240227	26450	-31.57	20240408	15560	16.32	20240227	4.61	N	272110	500	39 억	71306	N	N	N	N
58	20240722	161028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	-500	5	-2.72	2000098520	113937	283.39	18220	18320	17180	23900	12880	18400	17554.33	1.00	-4562	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1428	13.22	2.19	12	1.43	1354.00	8182.00	26450	20240408	-32.33	15560	20240227	15.04	26450	-32.33	20240408	15560	15.04	20240227	26450	-32.33	20240408	15560	15.04	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
59	20240722	151037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17870	-530	5	-2.88	1855993420	105907	263.42	18220	18320	17180	23900	12880	18400	17524.75	1.00	-4545	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1425	13.20	2.18	12	1.33	1354.00	8182.00	26450	20240408	-32.44	15560	20240227	14.85	26450	-32.44	20240408	15560	14.85	20240227	26450	-32.44	20240408	15560	14.85	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
60	20240722	141044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	-1080	5	-5.87	1382720780	78904	196.25	18220	18320	17280	23900	12880	18400	17524.09	1.00	-9134	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1381	12.79	2.12	12	0.99	1354.00	8182.00	26450	20240408	-34.52	15560	20240227	11.31	26450	-34.52	20240408	15560	11.31	20240227	26450	-34.52	20240408	15560	11.31	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
61	20240722	131039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17310	-1090	5	-5.92	1295902070	73889	183.78	18220	18320	17280	23900	12880	18400	17538.50	1.00	-8943	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1381	12.78	2.12	12	0.93	1354.00	8182.00	26450	20240408	-34.56	15560	20240227	11.25	26450	-34.56	20240408	15560	11.25	20240227	26450	-34.56	20240408	15560	11.25	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
62	20240722	121035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17410	-990	5	-5.38	1136412510	64694	160.91	18220	18320	17360	23900	12880	18400	17565.96	1.00	-7036	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1389	12.86	2.13	12	0.81	1354.00	8182.00	26450	20240408	-34.18	15560	20240227	11.89	26450	-34.18	20240408	15560	11.89	20240227	26450	-34.18	20240408	15560	11.89	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
63	20240722	111035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17360	-1040	5	-5.65	1042858560	59319	147.54	18220	18320	17360	23900	12880	18400	17580.51	1.00	-6355	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1385	12.82	2.12	12	0.74	1354.00	8182.00	26450	20240408	-34.37	15560	20240227	11.57	26450	-34.37	20240408	15560	11.57	20240227	26450	-34.37	20240408	15560	11.57	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
64	20240722	101035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17420	-980	5	-5.33	808515870	45861	114.07	18220	18320	17360	23900	12880	18400	17629.70	1.00	-5197	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1389	12.87	2.13	12	0.58	1354.00	8182.00	26450	20240408	-34.14	15560	20240227	11.95	26450	-34.14	20240408	15560	11.95	20240227	26450	-34.14	20240408	15560	11.95	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
65	20240722	091039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-310	5	-1.68	37460460	2066	5.14	18220	18220	18000	23900	12880	18400	18131.88	1.00	-34	19020	18710	18320	18010	17620	18865	18165	40	5500	500	13240	10	1	7975395	1443	13.36	2.21	12	0.03	1354.00	8182.00	26450	20240408	-31.61	15560	20240227	16.26	26450	-31.61	20240408	15560	16.26	20240227	26450	-31.61	20240408	15560	16.26	20240227	4.61	N	272110	500	39 억	79830	N	N	N	N
66	20240719	161009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	310	2	1.71	733288520	40146	44.55	18100	18630	17930	23500	12670	18090	18265.23	1.04	-2877	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1467	13.59	2.25	12	0.50	1354.00	8182.00	26450	20240408	-30.43	15560	20240227	18.25	26450	-30.43	20240408	15560	18.25	20240227	26450	-30.43	20240408	15560	18.25	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
67	20240719	151021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	310	2	1.71	708366550	38791	43.04	18100	18630	17930	23500	12670	18090	18261.11	1.04	-2884	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1467	13.59	2.25	12	0.49	1354.00	8182.00	26450	20240408	-30.43	15560	20240227	18.25	26450	-30.43	20240408	15560	18.25	20240227	26450	-30.43	20240408	15560	18.25	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
68	20240719	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	230	2	1.27	651477520	35690	39.60	18100	18630	17930	23500	12670	18090	18253.78	1.04	-4032	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1461	13.53	2.24	12	0.45	1354.00	8182.00	26450	20240408	-30.74	15560	20240227	17.74	26450	-30.74	20240408	15560	17.74	20240227	26450	-30.74	20240408	15560	17.74	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
69	20240719	131013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	130	2	0.72	625668320	34280	38.04	18100	18630	17930	23500	12670	18090	18251.70	1.04	-3950	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1453	13.46	2.23	12	0.43	1354.00	8182.00	26450	20240408	-31.12	15560	20240227	17.10	26450	-31.12	20240408	15560	17.10	20240227	26450	-31.12	20240408	15560	17.10	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
70	20240719	121011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18470	380	2	2.10	535691450	29382	32.60	18100	18630	17930	23500	12670	18090	18231.96	1.04	-2879	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1473	13.64	2.26	12	0.37	1354.00	8182.00	26450	20240408	-30.17	15560	20240227	18.70	26450	-30.17	20240408	15560	18.70	20240227	26450	-30.17	20240408	15560	18.70	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
71	20240719	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	230	2	1.27	402911180	22186	24.62	18100	18320	17930	23500	12670	18090	18160.60	1.04	-2554	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1461	13.53	2.24	12	0.28	1354.00	8182.00	26450	20240408	-30.74	15560	20240227	17.74	26450	-30.74	20240408	15560	17.74	20240227	26450	-30.74	20240408	15560	17.74	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
72	20240719	100959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	70	2	0.39	244577580	13502	14.98	18100	18290	17930	23500	12670	18090	18114.17	1.04	-1533	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1448	13.41	2.22	12	0.17	1354.00	8182.00	26450	20240408	-31.34	15560	20240227	16.71	26450	-31.34	20240408	15560	16.71	20240227	26450	-31.34	20240408	15560	16.71	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
73	20240719	091025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	10	2	0.06	66689940	3696	4.10	18100	18120	17930	23500	12670	18090	18043.81	1.04	-395	18596	18342	18166	17912	17736	18255	17825	40	5410	500	13020	10	1	7975395	1444	13.37	2.21	12	0.05	1354.00	8182.00	26450	20240408	-31.57	15560	20240227	16.32	26450	-31.57	20240408	15560	16.32	20240227	26450	-31.57	20240408	15560	16.32	20240227	4.74	N	272110	500	39 억	82607	N	N	N	N
74	20240718	161003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-610	5	-3.26	1631740380	90060	110.49	18110	18420	17990	24300	13090	18700	18118.38	1.03	-804	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1443	13.36	2.21	12	1.13	1354.00	8182.00	26450	20240408	-31.61	15560	20240227	16.26	26450	-31.61	20240408	15560	16.26	20240227	26450	-31.61	20240408	15560	16.26	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
75	20240718	151013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	-660	5	-3.53	1541465110	85053	104.35	18110	18420	17990	24300	13090	18700	18123.58	1.03	-635	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1439	13.32	2.20	12	1.07	1354.00	8182.00	26450	20240408	-31.80	15560	20240227	15.94	26450	-31.80	20240408	15560	15.94	20240227	26450	-31.80	20240408	15560	15.94	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
76	20240718	141005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18060	-640	5	-3.42	1433693890	79082	97.02	18110	18420	17990	24300	13090	18700	18129.20	1.03	-816	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1440	13.34	2.21	12	0.99	1354.00	8182.00	26450	20240408	-31.72	15560	20240227	16.07	26450	-31.72	20240408	15560	16.07	20240227	26450	-31.72	20240408	15560	16.07	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
77	20240718	131006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	-660	5	-3.53	1389739060	76648	94.04	18110	18420	17990	24300	13090	18700	18131.44	1.03	-807	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1439	13.32	2.20	12	0.96	1354.00	8182.00	26450	20240408	-31.80	15560	20240227	15.94	26450	-31.80	20240408	15560	15.94	20240227	26450	-31.80	20240408	15560	15.94	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
78	20240718	121006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	-620	5	-3.32	1241212610	68408	83.93	18110	18420	17990	24300	13090	18700	18144.25	1.03	-189	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1442	13.35	2.21	12	0.86	1354.00	8182.00	26450	20240408	-31.64	15560	20240227	16.20	26450	-31.64	20240408	15560	16.20	20240227	26450	-31.64	20240408	15560	16.20	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
79	20240718	111013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18210	-490	5	-2.62	594174580	32647	40.05	18110	18420	18110	24300	13090	18700	18199.96	1.03	4026	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1452	13.45	2.23	12	0.41	1354.00	8182.00	26450	20240408	-31.15	15560	20240227	17.03	26450	-31.15	20240408	15560	17.03	20240227	26450	-31.15	20240408	15560	17.03	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
80	20240718	101015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-450	5	-2.41	487971190	26823	32.91	18110	18420	18110	24300	13090	18700	18192.25	1.03	4055	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1456	13.48	2.23	12	0.34	1354.00	8182.00	26450	20240408	-31.00	15560	20240227	17.29	26450	-31.00	20240408	15560	17.29	20240227	26450	-31.00	20240408	15560	17.29	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
81	20240718	091014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	-500	5	-2.67	181511670	10005	12.27	18110	18420	18110	24300	13090	18700	18142.04	1.03	-237	19673	19186	18893	18406	18113	19040	18260	40	5600	500	13460	10	1	7975395	1452	13.44	2.22	12	0.13	1354.00	8182.00	26450	20240408	-31.19	15560	20240227	16.97	26450	-31.19	20240408	15560	16.97	20240227	26450	-31.19	20240408	15560	16.97	20240227	4.80	N	272110	500	39 억	82272	N	N	N	N
82	20240717	161057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-600	5	-3.11	1532094610	81366	168.02	19300	19380	18600	25050	13510	19300	18829.67	1.20	-12142	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1491	13.81	2.29	12	1.02	1354.00	8182.00	26450	20240408	-29.30	15560	20240227	20.18	26450	-29.30	20240408	15560	20.18	20240227	26450	-29.30	20240408	15560	20.18	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
83	20240717	151103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-440	5	-2.28	1482207280	78703	162.53	19300	19380	18600	25050	13510	19300	18832.92	1.20	-11356	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1504	13.93	2.31	12	0.99	1354.00	8182.00	26450	20240408	-28.70	15560	20240227	21.21	26450	-28.70	20240408	15560	21.21	20240227	26450	-28.70	20240408	15560	21.21	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
84	20240717	141059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-680	5	-3.52	1261454160	66949	138.25	19300	19380	18610	25050	13510	19300	18842.02	1.20	-12406	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1485	13.75	2.28	12	0.84	1354.00	8182.00	26450	20240408	-29.60	15560	20240227	19.67	26450	-29.60	20240408	15560	19.67	20240227	26450	-29.60	20240408	15560	19.67	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
85	20240717	131057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-540	5	-2.80	1097480550	58183	120.15	19300	19380	18700	25050	13510	19300	18862.56	1.20	-10865	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1496	13.86	2.29	12	0.73	1354.00	8182.00	26450	20240408	-29.07	15560	20240227	20.57	26450	-29.07	20240408	15560	20.57	20240227	26450	-29.07	20240408	15560	20.57	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
86	20240717	121059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-530	5	-2.75	910075000	48180	99.49	19300	19380	18720	25050	13510	19300	18889.06	1.20	-10459	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1497	13.86	2.29	12	0.60	1354.00	8182.00	26450	20240408	-29.04	15560	20240227	20.63	26450	-29.04	20240408	15560	20.63	20240227	26450	-29.04	20240408	15560	20.63	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
87	20240717	111100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-540	5	-2.80	804697490	42561	87.89	19300	19380	18750	25050	13510	19300	18906.92	1.20	-10487	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1496	13.86	2.29	12	0.53	1354.00	8182.00	26450	20240408	-29.07	15560	20240227	20.57	26450	-29.07	20240408	15560	20.57	20240227	26450	-29.07	20240408	15560	20.57	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
88	20240717	101102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-460	5	-2.38	565789250	29840	61.62	19300	19380	18800	25050	13510	19300	18960.77	1.20	-9465	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1503	13.91	2.30	12	0.37	1354.00	8182.00	26450	20240408	-28.77	15560	20240227	21.08	26450	-28.77	20240408	15560	21.08	20240227	26450	-28.77	20240408	15560	21.08	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
89	20240717	090857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-100	5	-0.52	57842220	3023	6.24	19300	19380	19100	25050	13510	19300	19134.05	1.20	-1090	19626	19462	19236	19072	18846	19350	18960	40	5750	500	13890	10	1	7975395	1531	14.18	2.35	12	0.04	1354.00	8182.00	26450	20240408	-27.41	15560	20240227	23.39	26450	-27.41	20240408	15560	23.39	20240227	26450	-27.41	20240408	15560	23.39	20240227	4.80	N	272110	500	39 억	95594	N	N	N	N
90	20240716	161100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	-90	5	-0.46	926669170	48402	102.83	19400	19400	19010	25200	13580	19390	19144.89	1.19	-4325	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1539	14.25	2.36	12	0.61	1354.00	8182.00	26450	20240408	-27.03	15560	20240227	24.04	26450	-27.03	20240408	15560	24.04	20240227	26450	-27.03	20240408	15560	24.04	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
91	20240716	151113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	-150	5	-0.77	863938780	45143	95.91	19400	19400	19010	25200	13580	19390	19137.82	1.19	-4338	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1534	14.21	2.35	12	0.57	1354.00	8182.00	26450	20240408	-27.26	15560	20240227	23.65	26450	-27.26	20240408	15560	23.65	20240227	26450	-27.26	20240408	15560	23.65	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
92	20240716	141108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	-290	5	-1.50	706383080	36940	78.48	19400	19400	19010	25200	13580	19390	19122.44	1.19	-5856	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1523	14.11	2.33	12	0.46	1354.00	8182.00	26450	20240408	-27.79	15560	20240227	22.75	26450	-27.79	20240408	15560	22.75	20240227	26450	-27.79	20240408	15560	22.75	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
93	20240716	131108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-360	5	-1.86	641181920	33527	71.23	19400	19400	19010	25200	13580	19390	19124.35	1.19	-6996	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1518	14.05	2.33	12	0.42	1354.00	8182.00	26450	20240408	-28.05	15560	20240227	22.30	26450	-28.05	20240408	15560	22.30	20240227	26450	-28.05	20240408	15560	22.30	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
94	20240716	121106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19080	-310	5	-1.60	548115470	28639	60.85	19400	19400	19010	25200	13580	19390	19138.78	1.19	-6727	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1522	14.09	2.33	12	0.36	1354.00	8182.00	26450	20240408	-27.86	15560	20240227	22.62	26450	-27.86	20240408	15560	22.62	20240227	26450	-27.86	20240408	15560	22.62	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
95	20240716	111107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-370	5	-1.91	499579450	26094	55.44	19400	19400	19010	25200	13580	19390	19145.38	1.19	-6256	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1517	14.05	2.32	12	0.33	1354.00	8182.00	26450	20240408	-28.09	15560	20240227	22.24	26450	-28.09	20240408	15560	22.24	20240227	26450	-28.09	20240408	15560	22.24	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
96	20240716	101107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	-280	5	-1.44	331655130	17294	36.74	19400	19400	19100	25200	13580	19390	19177.47	1.19	-4436	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1524	14.11	2.34	12	0.22	1354.00	8182.00	26450	20240408	-27.75	15560	20240227	22.81	26450	-27.75	20240408	15560	22.81	20240227	26450	-27.75	20240408	15560	22.81	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
97	20240716	091105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-110	5	-0.57	32548920	1685	3.58	19400	19400	19210	25200	13580	19390	19316.87	1.19	-439	19963	19676	19213	18926	18463	19820	19070	40	5810	500	13960	10	1	7975395	1538	14.24	2.36	12	0.02	1354.00	8182.00	26450	20240408	-27.11	15560	20240227	23.91	26450	-27.11	20240408	15560	23.91	20240227	26450	-27.11	20240408	15560	23.91	20240227	4.89	N	272110	500	39 억	95210	N	N	N	N
98	20240715	161049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19390	440	2	2.32	902977170	46851	26.75	18990	19500	18750	24600	13270	18950	19273.28	1.15	3903	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1546	14.32	2.37	12	0.59	1354.00	8182.00	26450	20240408	-26.69	15560	20240227	24.61	26450	-26.69	20240408	15560	24.61	20240227	26450	-26.69	20240408	15560	24.61	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
99	20240715	151057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	550	2	2.90	850770470	44166	25.22	18990	19500	18750	24600	13270	18950	19263.02	1.15	3620	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1555	14.40	2.38	12	0.55	1354.00	8182.00	26450	20240408	-26.28	15560	20240227	25.32	26450	-26.28	20240408	15560	25.32	20240227	26450	-26.28	20240408	15560	25.32	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
100	20240715	141053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19360	410	2	2.16	626798190	32631	18.63	18990	19420	18750	24600	13270	18950	19208.67	1.15	-348	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1544	14.30	2.37	12	0.41	1354.00	8182.00	26450	20240408	-26.81	15560	20240227	24.42	26450	-26.81	20240408	15560	24.42	20240227	26450	-26.81	20240408	15560	24.42	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
101	20240715	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19360	410	2	2.16	566965120	29535	16.86	18990	19420	18750	24600	13270	18950	19196.38	1.15	-66	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1544	14.30	2.37	12	0.37	1354.00	8182.00	26450	20240408	-26.81	15560	20240227	24.42	26450	-26.81	20240408	15560	24.42	20240227	26450	-26.81	20240408	15560	24.42	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
102	20240715	121055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19340	390	2	2.06	543079670	28301	16.16	18990	19340	18750	24600	13270	18950	19189.42	1.15	-260	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1542	14.28	2.36	12	0.35	1354.00	8182.00	26450	20240408	-26.88	15560	20240227	24.29	26450	-26.88	20240408	15560	24.29	20240227	26450	-26.88	20240408	15560	24.29	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
103	20240715	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	350	2	1.85	502681950	26208	14.96	18990	19340	18750	24600	13270	18950	19180.48	1.15	-254	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1539	14.25	2.36	12	0.33	1354.00	8182.00	26450	20240408	-27.03	15560	20240227	24.04	26450	-27.03	20240408	15560	24.04	20240227	26450	-27.03	20240408	15560	24.04	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
104	20240715	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	210	2	1.11	446284870	23282	13.29	18990	19340	18750	24600	13270	18950	19168.67	1.15	-967	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1528	14.15	2.34	12	0.29	1354.00	8182.00	26450	20240408	-27.56	15560	20240227	23.14	26450	-27.56	20240408	15560	23.14	20240227	26450	-27.56	20240408	15560	23.14	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
105	20240715	091055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-110	5	-0.58	27593090	1463	0.84	18990	18990	18750	24600	13270	18950	18860.62	1.15	-991	19583	19266	18883	18566	18183	19075	18375	40	5650	500	13640	10	1	7975395	1503	13.91	2.30	12	0.02	1354.00	8182.00	26450	20240408	-28.77	15560	20240227	21.08	26450	-28.77	20240408	15560	21.08	20240227	26450	-28.77	20240408	15560	21.08	20240227	4.63	N	272110	500	39 억	92023	N	N	N	N
106	20240712	161046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-200	5	-1.04	3278144150	174557	89.91	19110	19200	18500	24850	13410	19150	18779.55	1.21	442	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1511	14.00	2.32	12	2.19	1354.00	8182.00	26450	20240408	-28.36	15560	20240227	21.79	26450	-28.36	20240408	15560	21.79	20240227	26450	-28.36	20240408	15560	21.79	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
107	20240712	151053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-150	5	-0.78	2983728710	159120	81.96	19110	19120	18500	24850	13410	19150	18751.44	1.21	3369	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1515	14.03	2.32	12	2.00	1354.00	8182.00	26450	20240408	-28.17	15560	20240227	22.11	26450	-28.17	20240408	15560	22.11	20240227	26450	-28.17	20240408	15560	22.11	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
108	20240712	141056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-530	5	-2.77	2356463310	125750	64.77	19110	19120	18500	24850	13410	19150	18739.27	1.21	2426	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1485	13.75	2.28	12	1.58	1354.00	8182.00	26450	20240408	-29.60	15560	20240227	19.67	26450	-29.60	20240408	15560	19.67	20240227	26450	-29.60	20240408	15560	19.67	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
109	20240712	131050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-420	5	-2.19	2162629300	115345	59.41	19110	19120	18500	24850	13410	19150	18749.22	1.21	6098	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1494	13.83	2.29	12	1.45	1354.00	8182.00	26450	20240408	-29.19	15560	20240227	20.37	26450	-29.19	20240408	15560	20.37	20240227	26450	-29.19	20240408	15560	20.37	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
110	20240712	121052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-390	5	-2.04	2031849260	108339	55.80	19110	19120	18500	24850	13410	19150	18754.55	1.21	8847	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1496	13.86	2.29	12	1.36	1354.00	8182.00	26450	20240408	-29.07	15560	20240227	20.57	26450	-29.07	20240408	15560	20.57	20240227	26450	-29.07	20240408	15560	20.57	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
111	20240712	111049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-150	5	-0.78	1827613770	97479	50.21	19110	19120	18500	24850	13410	19150	18748.79	1.21	11900	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1515	14.03	2.32	12	1.22	1354.00	8182.00	26450	20240408	-28.17	15560	20240227	22.11	26450	-28.17	20240408	15560	22.11	20240227	26450	-28.17	20240408	15560	22.11	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
112	20240712	101049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-400	5	-2.09	1276940430	68143	35.10	19110	19120	18500	24850	13410	19150	18739.13	1.21	-1215	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1495	13.85	2.29	12	0.85	1354.00	8182.00	26450	20240408	-29.11	15560	20240227	20.50	26450	-29.11	20240408	15560	20.50	20240227	26450	-29.11	20240408	15560	20.50	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
113	20240712	091047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	-570	5	-2.98	601796640	32026	16.50	19110	19120	18500	24850	13410	19150	18790.88	1.21	-7403	20616	19882	19516	18782	18416	19700	18600	40	5700	500	13780	10	1	7975395	1482	13.72	2.27	12	0.40	1354.00	8182.00	26450	20240408	-29.75	15560	20240227	19.41	26450	-29.75	20240408	15560	19.41	20240227	26450	-29.75	20240408	15560	19.41	20240227	4.58	N	272110	500	39 억	96726	N	N	N	N
114	20240711	161042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	-850	5	-4.25	3699843250	189349	187.92	19950	20250	19150	26000	14000	20000	19540.31	1.61	-29813	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	10	1	7975395	1527	14.14	2.34	12	2.37	1354.00	8182.00	27150	20230705	-29.47	15560	20240227	23.07	26450	-27.60	20240408	15560	23.07	20240227	26450	-27.60	20240408	15560	23.07	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
115	20240711	151049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	-820	5	-4.10	3550129830	181541	180.17	19950	20250	19160	26000	14000	20000	19555.53	1.61	-28361	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	10	1	7975395	1530	14.17	2.34	12	2.28	1354.00	8182.00	27150	20230705	-29.36	15560	20240227	23.26	26450	-27.49	20240408	15560	23.26	20240227	26450	-27.49	20240408	15560	23.26	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
116	20240711	141049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	-630	5	-3.15	2974343740	151612	150.47	19950	20250	19160	26000	14000	20000	19618.13	1.61	-19696	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	10	1	7975395	1545	14.31	2.37	12	1.90	1354.00	8182.00	27150	20230705	-28.66	15560	20240227	24.49	26450	-26.77	20240408	15560	24.49	20240227	26450	-26.77	20240408	15560	24.49	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
117	20240711	131047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	-810	5	-4.05	2579296100	131073	130.08	19950	20250	19170	26000	14000	20000	19678.32	1.61	-23085	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	10	1	7975395	1530	14.17	2.35	12	1.64	1354.00	8182.00	27150	20230705	-29.32	15560	20240227	23.33	26450	-27.45	20240408	15560	23.33	20240227	26450	-27.45	20240408	15560	23.33	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
118	20240711	121046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-520	5	-2.60	1901454350	95977	95.25	19950	20250	19460	26000	14000	20000	19811.56	1.61	-16225	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	10	1	7975395	1554	14.39	2.38	12	1.20	1354.00	8182.00	27150	20230705	-28.25	15560	20240227	25.19	26450	-26.35	20240408	15560	25.19	20240227	26450	-26.35	20240408	15560	25.19	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
119	20240711	111043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	-310	5	-1.55	1304598650	65530	65.04	19950	20250	19650	26000	14000	20000	19908.42	1.61	-9319	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	10	1	7975395	1570	14.54	2.41	12	0.82	1354.00	8182.00	27150	20230705	-27.48	15560	20240227	26.54	26450	-25.56	20240408	15560	26.54	20240227	26450	-25.56	20240408	15560	26.54	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
120	20240711	101045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	0	3	0.00	577858400	28845	28.63	19950	20250	19940	26000	14000	20000	20033.23	1.61	2626	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	50	1	7975395	1595	14.77	2.44	12	0.36	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	26450	-24.39	20240408	15560	28.53	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
121	20240711	091042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	100	2	0.50	149775160	7465	7.41	19950	20200	19940	26000	14000	20000	20063.65	1.61	1259	20860	20430	20070	19640	19280	20250	19460	40	6000	500	14400	50	1	7975395	1603	14.84	2.46	12	0.09	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	26450	-24.01	20240408	15560	29.18	20240227	4.54	N	272110	500	39 억	128599	N	N	N	N
122	20240710	161038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-200	5	-0.99	2017421330	100500	112.01	20300	20500	19710	26250	14150	20200	20073.84	1.71	-2859	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	50	1	7975395	1595	14.77	2.44	12	1.26	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	26450	-24.39	20240408	15560	28.53	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
123	20240710	151042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-240	5	-1.19	1906345730	94957	105.84	20300	20500	19710	26250	14150	20200	20075.88	1.71	-2179	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	10	1	7975395	1592	14.74	2.44	12	1.19	1354.00	8182.00	27150	20230705	-26.48	15560	20240227	28.28	26450	-24.54	20240408	15560	28.28	20240227	26450	-24.54	20240408	15560	28.28	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
124	20240710	141042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	150	2	0.74	1441510570	71778	80.00	20300	20500	19710	26250	14150	20200	20082.90	1.71	-1258	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	50	1	7975395	1623	15.03	2.49	12	0.90	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	26450	-23.06	20240408	15560	30.78	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
125	20240710	131041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	150	2	0.74	1269644570	63311	70.56	20300	20500	19710	26250	14150	20200	20054.09	1.71	-1178	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	50	1	7975395	1623	15.03	2.49	12	0.79	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	26450	-23.06	20240408	15560	30.78	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
126	20240710	121040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	150	2	0.74	1151328370	57509	64.10	20300	20400	19710	26250	14150	20200	20019.97	1.71	-2202	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	50	1	7975395	1623	15.03	2.49	12	0.72	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	26450	-23.06	20240408	15560	30.78	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
127	20240710	111041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	0	3	0.00	955720220	47876	53.36	20300	20300	19710	26250	14150	20200	19962.41	1.71	-8243	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	50	1	7975395	1611	14.92	2.47	12	0.60	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	26450	-23.63	20240408	15560	29.82	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
128	20240710	101036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-150	5	-0.74	627404140	31526	35.14	20300	20300	19710	26250	14150	20200	19901.17	1.71	-15827	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	50	1	7975395	1599	14.81	2.45	12	0.40	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	26450	-24.20	20240408	15560	28.86	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
129	20240710	091042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19870	-330	5	-1.63	178258920	8919	9.94	20300	20300	19870	26250	14150	20200	19986.42	1.71	-5771	20646	20422	20176	19952	19706	20535	20065	40	6050	500	14540	10	1	7975395	1585	14.68	2.43	12	0.11	1354.00	8182.00	27150	20230705	-26.81	15560	20240227	27.70	26450	-24.88	20240408	15560	27.70	20240227	26450	-24.88	20240408	15560	27.70	20240227	4.54	N	272110	500	39 억	136453	N	N	N	N
130	20240709	161035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	220	2	1.10	1801022850	89584	117.60	20050	20400	19930	25950	13990	19980	20103.86	1.51	15859	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1611	14.92	2.47	12	1.12	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	26450	-23.63	20240408	15560	29.82	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
131	20240709	151041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	170	2	0.85	1706973350	84923	111.48	20050	20400	19930	25950	13990	19980	20100.25	1.51	15602	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1607	14.88	2.46	12	1.06	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	26450	-23.82	20240408	15560	29.50	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
132	20240709	141041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	120	2	0.60	1606739600	79948	104.95	20050	20400	19930	25950	13990	19980	20097.31	1.51	15254	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1603	14.84	2.46	12	1.00	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	26450	-24.01	20240408	15560	29.18	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
133	20240709	131044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	120	2	0.60	1322175200	65744	86.30	20050	20400	19930	25950	13990	19980	20110.96	1.51	14914	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1603	14.84	2.46	12	0.82	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	26450	-24.01	20240408	15560	29.18	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
134	20240709	121045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	220	2	1.10	1003465250	49871	65.47	20050	20400	19930	25950	13990	19980	20121.22	1.51	12656	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1611	14.92	2.47	12	0.63	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	26450	-23.63	20240408	15560	29.82	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
135	20240709	111046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	170	2	0.85	831975800	41383	54.32	20050	20400	19930	25950	13990	19980	20104.29	1.51	8353	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1607	14.88	2.46	12	0.52	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	26450	-23.82	20240408	15560	29.50	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
136	20240709	101041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	170	2	0.85	476080150	23631	31.02	20050	20400	20000	25950	13990	19980	20146.42	1.51	4795	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1607	14.88	2.46	12	0.30	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	26450	-23.82	20240408	15560	29.50	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
137	20240709	091038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	120	2	0.60	114577200	5662	7.43	20050	20400	20050	25950	13990	19980	20236.17	1.51	650	20833	20406	20173	19746	19513	20290	19630	40	5970	500	14380	50	1	7975395	1603	14.84	2.46	12	0.07	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	26450	-24.01	20240408	15560	29.18	20240227	4.59	N	272110	500	39 억	120603	N	N	N	N
138	20240708	161032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19980	-570	5	-2.77	1520147170	75489	109.56	20400	20600	19940	26700	14400	20550	20138.43	1.50	1951	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	10	1	7975395	1593	14.76	2.44	12	0.95	1354.00	8182.00	27150	20230705	-26.41	15560	20240227	28.41	26450	-24.46	20240408	15560	28.41	20240227	26450	-24.46	20240408	15560	28.41	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
139	20240708	151034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	-600	5	-2.92	1411409210	70044	101.66	20400	20600	19950	26700	14400	20550	20150.32	1.50	1643	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	10	1	7975395	1591	14.73	2.44	12	0.88	1354.00	8182.00	27150	20230705	-26.52	15560	20240227	28.21	26450	-24.57	20240408	15560	28.21	20240227	26450	-24.57	20240408	15560	28.21	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
140	20240708	141037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-350	5	-1.70	1147372440	56870	82.54	20400	20600	19960	26700	14400	20550	20175.35	1.50	1647	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	50	1	7975395	1611	14.92	2.47	12	0.71	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	26450	-23.63	20240408	15560	29.82	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
141	20240708	131032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-450	5	-2.19	1103645240	54701	79.39	20400	20600	19960	26700	14400	20550	20175.95	1.50	1888	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	50	1	7975395	1603	14.84	2.46	12	0.69	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	26450	-24.01	20240408	15560	29.18	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
142	20240708	121034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-350	5	-1.70	1057306890	52399	76.05	20400	20600	19960	26700	14400	20550	20177.99	1.50	2027	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	50	1	7975395	1611	14.92	2.47	12	0.66	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	26450	-23.63	20240408	15560	29.82	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
143	20240708	111031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-500	5	-2.43	795425930	39343	57.10	20400	20600	19960	26700	14400	20550	20217.72	1.50	1358	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	50	1	7975395	1599	14.81	2.45	12	0.49	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	26450	-24.20	20240408	15560	28.86	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
144	20240708	101032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-450	5	-2.19	403910350	19808	28.75	20400	20600	20100	26700	14400	20550	20391.27	1.50	1788	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	50	1	7975395	1603	14.84	2.46	12	0.25	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	26450	-24.01	20240408	15560	29.18	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
145	20240708	091031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-50	5	-0.24	102538200	5011	7.27	20400	20600	20350	26700	14400	20550	20462.60	1.50	1447	21350	20950	20650	20250	19950	20800	20100	40	6150	500	14790	50	1	7975395	1635	15.14	2.51	12	0.06	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	26450	-22.50	20240408	15560	31.75	20240227	4.63	N	272110	500	39 억	119470	N	N	N	N
146	20240705	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-100	5	-0.48	1397515650	67794	80.35	21050	21050	20350	26800	14500	20650	20614.15	1.69	-12998	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1639	15.18	2.51	12	0.85	1354.00	8182.00	27150	20230705	-24.31	15560	20240227	32.07	26450	-22.31	20240408	15560	32.07	20240227	27150	-24.31	20230705	15560	32.07	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
147	20240705	151030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	50	2	0.24	1200131700	58149	68.92	21050	21050	20400	26800	14500	20650	20638.91	1.69	-13275	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1651	15.29	2.53	12	0.73	1354.00	8182.00	27150	20230705	-23.76	15560	20240227	33.03	26450	-21.74	20240408	15560	33.03	20240227	27150	-23.76	20230705	15560	33.03	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
148	20240705	141032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-100	5	-0.48	963229750	46626	55.26	21050	21050	20400	26800	14500	20650	20658.64	1.69	-12313	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1639	15.18	2.51	12	0.58	1354.00	8182.00	27150	20230705	-24.31	15560	20240227	32.07	26450	-22.31	20240408	15560	32.07	20240227	27150	-24.31	20230705	15560	32.07	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
149	20240705	131029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-50	5	-0.24	880370850	42601	50.49	21050	21050	20400	26800	14500	20650	20665.50	1.69	-11023	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1643	15.21	2.52	12	0.53	1354.00	8182.00	27150	20230705	-24.13	15560	20240227	32.39	26450	-22.12	20240408	15560	32.39	20240227	27150	-24.13	20230705	15560	32.39	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
150	20240705	121030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-150	5	-0.73	726194800	35127	41.63	21050	21050	20400	26800	14500	20650	20673.41	1.69	-9009	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1635	15.14	2.51	12	0.44	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
151	20240705	111026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-200	5	-0.97	577388850	27864	33.02	21050	21050	20450	26800	14500	20650	20721.68	1.69	-7775	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1631	15.10	2.50	12	0.35	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
152	20240705	101027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	50	2	0.24	431207200	20768	24.61	21050	21050	20450	26800	14500	20650	20763.06	1.69	-5186	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1651	15.29	2.53	12	0.26	1354.00	8182.00	27150	20230705	-23.76	15560	20240227	33.03	26450	-21.74	20240408	15560	33.03	20240227	27150	-23.76	20230705	15560	33.03	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
153	20240705	091028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	200	2	0.97	150517650	7207	8.54	21050	21050	20750	26800	14500	20650	20884.92	1.69	-3985	21550	21100	20650	20200	19750	21325	20425	40	6150	500	14860	50	1	7975395	1663	15.40	2.55	12	0.09	1354.00	8182.00	27150	20230705	-23.20	15560	20240227	34.00	26450	-21.17	20240408	15560	34.00	20240227	27150	-23.20	20230705	15560	34.00	20240227	4.70	N	272110	500	39 억	134968	N	N	N	N
154	20240704	161022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	300	2	1.47	1738251700	84108	107.09	20400	21100	20200	26450	14250	20350	20666.90	1.72	-2052	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1647	15.25	2.52	12	1.05	1354.00	8182.00	27150	20230705	-23.94	15560	20240227	32.71	26450	-21.93	20240408	15560	32.71	20240227	27150	-23.94	20230705	15560	32.71	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
155	20240704	151026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	350	2	1.72	1658781000	80263	102.20	20400	21100	20200	26450	14250	20350	20666.82	1.72	-1927	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1651	15.29	2.53	12	1.01	1354.00	8182.00	27150	20230705	-23.76	15560	20240227	33.03	26450	-21.74	20240408	15560	33.03	20240227	27150	-23.76	20230705	15560	33.03	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
156	20240704	141026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	550	2	2.70	1353971000	65547	83.46	20400	21100	20200	26450	14250	20350	20656.49	1.72	2436	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1667	15.44	2.55	12	0.82	1354.00	8182.00	27150	20230705	-23.02	15560	20240227	34.32	26450	-20.98	20240408	15560	34.32	20240227	27150	-23.02	20230705	15560	34.32	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
157	20240704	131026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	550	2	2.70	1065232950	51786	65.94	20400	20900	20200	26450	14250	20350	20569.90	1.72	4133	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1667	15.44	2.55	12	0.65	1354.00	8182.00	27150	20230705	-23.02	15560	20240227	34.32	26450	-20.98	20240408	15560	34.32	20240227	27150	-23.02	20230705	15560	34.32	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
158	20240704	121026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	400	2	1.97	743713600	36306	46.23	20400	20750	20200	26450	14250	20350	20484.59	1.72	-1195	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1655	15.32	2.54	12	0.46	1354.00	8182.00	27150	20230705	-23.57	15560	20240227	33.35	26450	-21.55	20240408	15560	33.35	20240227	27150	-23.57	20230705	15560	33.35	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
159	20240704	111024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	100	2	0.49	522635300	25600	32.60	20400	20650	20200	26450	14250	20350	20415.44	1.72	-489	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1631	15.10	2.50	12	0.32	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
160	20240704	101024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	0	3	0.00	407106900	19934	25.38	20400	20650	20200	26450	14250	20350	20422.74	1.72	-2410	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1623	15.03	2.49	12	0.25	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
161	20240704	091026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	50	2	0.25	93038800	4546	5.79	20400	20650	20400	26450	14250	20350	20466.08	1.72	1445	21123	20736	20363	19976	19603	20730	19970	40	6100	500	14650	50	1	7975395	1627	15.07	2.49	12	0.06	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.83	N	272110	500	39 억	137023	N	N	N	N
162	20240703	161020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	0	3	0.00	1595272680	78213	71.49	20350	20750	19990	26450	14250	20350	20396.59	1.70	5979	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1623	15.03	2.49	12	0.98	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
163	20240703	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	50	2	0.25	1561681880	76564	69.98	20350	20750	19990	26450	14250	20350	20397.09	1.70	6215	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1627	15.07	2.49	12	0.96	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
164	20240703	141023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	50	2	0.25	1347958930	66083	60.40	20350	20750	19990	26450	14250	20350	20397.98	1.70	8788	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1627	15.07	2.49	12	0.83	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
165	20240703	131022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	100	2	0.49	1246016980	61104	55.85	20350	20750	19990	26450	14250	20350	20391.76	1.70	10748	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1631	15.10	2.50	12	0.77	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
166	20240703	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	300	2	1.47	1118713730	54916	50.19	20350	20750	19990	26450	14250	20350	20371.37	1.70	11513	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1647	15.25	2.52	12	0.69	1354.00	8182.00	27150	20230705	-23.94	15560	20240227	32.71	26450	-21.93	20240408	15560	32.71	20240227	27150	-23.94	20230705	15560	32.71	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
167	20240703	111024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	100	2	0.49	877915630	43221	39.50	20350	20750	19990	26450	14250	20350	20312.23	1.70	13621	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1631	15.10	2.50	12	0.54	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
168	20240703	101025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	0	3	0.00	437351800	21333	19.50	20350	20750	20150	26450	14250	20350	20501.33	1.70	6576	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1623	15.03	2.49	12	0.27	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
169	20240703	091021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	150	2	0.74	65989850	3232	2.95	20350	20700	20150	26450	14250	20350	20418.07	1.70	-108	20916	20632	20116	19832	19316	20775	19975	40	6100	500	14650	50	1	7975395	1635	15.14	2.51	12	0.04	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.88	N	272110	500	39 억	135858	N	N	N	N
170	20240702	161018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	450	2	2.26	2151165050	107313	92.42	20100	20400	19600	25850	13930	19900	20043.25	1.68	12415	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	50	1	7975395	1623	15.03	2.49	12	1.35	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
171	20240702	151020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	250	2	1.26	2024973450	101097	87.06	20100	20400	19600	25850	13930	19900	20030.01	1.68	12397	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	50	1	7975395	1607	14.88	2.46	12	1.27	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
172	20240702	141021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	100	2	0.50	1772141350	88610	76.31	20100	20350	19600	25850	13930	19900	19999.34	1.68	10026	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	50	1	7975395	1595	14.77	2.44	12	1.11	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
173	20240702	131020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19910	10	2	0.05	1498377740	74854	64.46	20100	20350	19600	25850	13930	19900	20017.34	1.68	3571	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	10	1	7975395	1588	14.70	2.43	12	0.94	1354.00	8182.00	27150	20230705	-26.67	15560	20240227	27.96	26450	-24.73	20240408	15560	27.96	20240227	27150	-26.67	20230705	15560	27.96	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
174	20240702	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-230	5	-1.16	1344820320	67126	57.81	20100	20350	19600	25850	13930	19900	20034.27	1.68	-5	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	10	1	7975395	1569	14.53	2.40	12	0.84	1354.00	8182.00	27150	20230705	-27.55	15560	20240227	26.41	26450	-25.63	20240408	15560	26.41	20240227	27150	-27.55	20230705	15560	26.41	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
175	20240702	111020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	150	2	0.75	979906770	48702	41.94	20100	20350	19970	25850	13930	19900	20120.46	1.68	11641	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	50	1	7975395	1599	14.81	2.45	12	0.61	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
176	20240702	101019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	200	2	1.01	740064520	36770	31.67	20100	20350	19970	25850	13930	19900	20126.86	1.68	11527	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	50	1	7975395	1603	14.84	2.46	12	0.46	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
177	20240702	091021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	400	2	2.01	99440100	4924	4.24	20100	20350	20050	25850	13930	19900	20194.98	1.68	840	20713	20306	20093	19686	19473	20200	19580	40	5950	500	14320	50	1	7975395	1619	14.99	2.48	12	0.06	1354.00	8182.00	27150	20230705	-25.23	15560	20240227	30.46	26450	-23.25	20240408	15560	30.46	20240227	27150	-25.23	20230705	15560	30.46	20240227	4.71	N	272110	500	39 억	134365	N	N	N	N
178	20240701	161016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19900	-650	5	-3.16	2315275600	115095	164.63	20350	20500	19880	26700	14400	20550	20117.04	1.55	10288	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	10	1	7975395	1587	14.70	2.43	12	1.44	1354.00	8182.00	27150	20230705	-26.70	15560	20240227	27.89	26450	-24.76	20240408	15560	27.89	20240227	27150	-26.70	20230705	15560	27.89	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
179	20240701	151019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-550	5	-2.68	2125875020	105590	151.03	20350	20500	19990	26700	14400	20550	20133.20	1.55	14328	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1595	14.77	2.44	12	1.32	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
180	20240701	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-400	5	-1.95	1955830600	97115	138.91	20350	20500	20000	26700	14400	20550	20139.22	1.55	14286	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1607	14.88	2.46	12	1.22	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
181	20240701	131017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-350	5	-1.70	1764062350	87638	125.35	20350	20500	20000	26700	14400	20550	20128.85	1.55	13310	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1611	14.92	2.47	12	1.10	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
182	20240701	121018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-550	5	-2.68	1553734450	77188	110.41	20350	20500	20000	26700	14400	20550	20129.09	1.55	15258	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1595	14.77	2.44	12	0.97	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
183	20240701	111014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-450	5	-2.19	1374644500	68265	97.64	20350	20500	20000	26700	14400	20550	20136.73	1.55	20428	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1603	14.84	2.46	12	0.86	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
184	20240701	101013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-350	5	-1.70	1178641450	58530	83.72	20350	20500	20000	26700	14400	20550	20137.21	1.55	23285	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1611	14.92	2.47	12	0.73	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N
185	20240701	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-450	5	-2.19	254690550	12612	18.04	20350	20500	20100	26700	14400	20550	20193.60	1.55	8853	21383	20966	20633	20216	19883	20800	20050	40	6150	500	14790	50	1	7975395	1603	14.84	2.46	12	0.16	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	4.79	N	272110	500	39 억	123889	N	N	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History