KissMeData/094940/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7230,-50,5,-0.69,316658570,44160,78.07,7230,7240,7070,9460,5100,7280,7170.69,0.98,0,2067,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,605,23.32,1.48,12,0.53,310.00,4871.00,11200,20231012,-35.45,6850,20230726,5.55,10060,-28.13,20240117,7070,2.26,20240731,11200,-35.45,20231012,7050,2.55,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,150752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7240,-40,5,-0.55,297448420,41498,73.36,7230,7240,7070,9460,5100,7280,7167.78,0.98,0,3220,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,605,23.35,1.49,12,0.50,310.00,4871.00,11200,20231012,-35.36,6850,20230726,5.69,10060,-28.03,20240117,7070,2.40,20240731,11200,-35.36,20231012,7050,2.70,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7180,-100,5,-1.37,260249300,36310,64.19,7230,7230,7070,9460,5100,7280,7167.43,0.98,0,2700,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,600,23.16,1.47,12,0.43,310.00,4871.00,11200,20231012,-35.89,6850,20230726,4.82,10060,-28.63,20240117,7070,1.56,20240731,11200,-35.89,20231012,7050,1.84,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,130750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,-110,5,-1.51,235588820,32863,58.10,7230,7230,7070,9460,5100,7280,7168.82,0.98,0,3040,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,600,23.13,1.47,12,0.39,310.00,4871.00,11200,20231012,-35.98,6850,20230726,4.67,10060,-28.73,20240117,7070,1.41,20240731,11200,-35.98,20231012,7050,1.70,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,120749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7180,-100,5,-1.37,221876520,30953,54.72,7230,7230,7070,9460,5100,7280,7168.17,0.98,0,3040,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,600,23.16,1.47,12,0.37,310.00,4871.00,11200,20231012,-35.89,6850,20230726,4.82,10060,-28.63,20240117,7070,1.56,20240731,11200,-35.89,20231012,7050,1.84,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,110751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,-140,5,-1.92,192856710,26894,47.54,7230,7230,7070,9460,5100,7280,7170.99,0.98,0,3690,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,597,23.03,1.47,12,0.32,310.00,4871.00,11200,20231012,-36.25,6850,20230726,4.23,10060,-29.03,20240117,7070,0.99,20240731,11200,-36.25,20231012,7050,1.28,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,100749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7210,-70,5,-0.96,89782590,12459,22.03,7230,7230,7170,9460,5100,7280,7206.24,0.98,0,-344,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,603,23.26,1.48,12,0.15,310.00,4871.00,11200,20231012,-35.62,6850,20230726,5.26,10060,-28.33,20240117,7170,0.56,20240731,11200,-35.62,20231012,7050,2.27,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240731,090746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,-80,5,-1.10,22860000,3167,5.60,7230,7230,7200,9460,5100,7280,7218.19,0.98,0,1030,7480,7380,7290,7190,7100,7335,7145,42,2180,500,5090,10,1,8361386,602,23.23,1.48,12,0.04,310.00,4871.00,11200,20231012,-35.71,6850,20230726,5.11,10060,-28.43,20240117,7200,0.00,20240731,11200,-35.71,20231012,7050,2.13,20230818,5.60,N,094940,500,41 억,,81688,N,N,0,N,00,N
20240730,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,-90,5,-1.22,410203010,56374,277.79,7380,7390,7200,9580,5160,7370,7276.43,1.07,0,-7680,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,609,23.48,1.49,12,0.67,310.00,4871.00,11200,20231012,-35.00,6850,20230726,6.28,10060,-27.63,20240117,7200,1.11,20240730,11200,-35.00,20231012,7050,3.26,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,150743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,-100,5,-1.36,368407510,50613,249.40,7380,7390,7200,9580,5160,7370,7278.91,1.07,0,-7120,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,608,23.45,1.49,12,0.61,310.00,4871.00,11200,20231012,-35.09,6850,20230726,6.13,10060,-27.73,20240117,7200,0.97,20240730,11200,-35.09,20231012,7050,3.12,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7250,-120,5,-1.63,321763560,44168,217.64,7380,7390,7200,9580,5160,7370,7284.99,1.07,0,-6356,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,606,23.39,1.49,12,0.53,310.00,4871.00,11200,20231012,-35.27,6850,20230726,5.84,10060,-27.93,20240117,7200,0.69,20240730,11200,-35.27,20231012,7050,2.84,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,130740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7250,-120,5,-1.63,256252230,35098,172.95,7380,7390,7250,9580,5160,7370,7301.05,1.07,0,-6290,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,606,23.39,1.49,12,0.42,310.00,4871.00,11200,20231012,-35.27,6850,20230726,5.84,10060,-27.93,20240117,7220,0.42,20240708,11200,-35.27,20231012,7050,2.84,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,120733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,-70,5,-0.95,185061370,25284,124.59,7380,7390,7260,9580,5160,7370,7319.31,1.07,0,-6537,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,610,23.55,1.50,12,0.30,310.00,4871.00,11200,20231012,-34.82,6850,20230726,6.57,10060,-27.44,20240117,7220,1.11,20240708,11200,-34.82,20231012,7050,3.55,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,110741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,-70,5,-0.95,137123760,18698,92.14,7380,7390,7280,9580,5160,7370,7333.61,1.07,0,-5042,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,610,23.55,1.50,12,0.22,310.00,4871.00,11200,20231012,-34.82,6850,20230726,6.57,10060,-27.44,20240117,7220,1.11,20240708,11200,-34.82,20231012,7050,3.55,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-30,5,-0.41,88679730,12064,59.45,7380,7390,7300,9580,5160,7370,7350.77,1.07,0,-4511,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,614,23.68,1.51,12,0.14,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7220,1.66,20240708,11200,-34.46,20231012,7050,4.11,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240730,090744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,0,3,0.00,16993320,2303,11.35,7380,7390,7370,9580,5160,7370,7378.78,1.07,0,24,7510,7440,7400,7330,7290,7420,7310,42,2210,500,5150,10,1,8361386,616,23.77,1.51,12,0.03,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7220,2.08,20240708,11200,-34.20,20231012,7050,4.54,20230818,5.65,N,094940,500,41 억,,89356,N,N,0,N,00,N
20240729,160729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,-10,5,-0.14,149071780,20164,74.72,7460,7470,7360,9590,5170,7380,7392.98,1.07,0,-167,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,616,23.77,1.51,12,0.24,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7220,2.08,20240708,11200,-34.20,20231012,7050,4.54,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,20,2,0.27,138537780,18735,69.42,7460,7470,7360,9590,5170,7380,7394.60,1.07,0,-65,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,619,23.87,1.52,12,0.22,310.00,4871.00,11200,20231012,-33.93,6850,20230726,8.03,10060,-26.44,20240117,7220,2.49,20240708,11200,-33.93,20231012,7050,4.96,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,140745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,30,2,0.41,95508450,12907,47.83,7460,7470,7360,9590,5170,7380,7399.74,1.07,0,135,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,620,23.90,1.52,12,0.15,310.00,4871.00,11200,20231012,-33.84,6850,20230726,8.18,10060,-26.34,20240117,7220,2.63,20240708,11200,-33.84,20231012,7050,5.11,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,130745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,0,3,0.00,93991510,12702,47.07,7460,7470,7360,9590,5170,7380,7399.74,1.07,0,132,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,617,23.81,1.52,12,0.15,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7220,2.22,20240708,11200,-34.11,20231012,7050,4.68,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,120740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,20,2,0.27,85998740,11620,43.06,7460,7470,7360,9590,5170,7380,7400.92,1.07,0,132,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,619,23.87,1.52,12,0.14,310.00,4871.00,11200,20231012,-33.93,6850,20230726,8.03,10060,-26.44,20240117,7220,2.49,20240708,11200,-33.93,20231012,7050,4.96,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,110733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,10,2,0.14,68166220,9206,34.11,7460,7470,7360,9590,5170,7380,7404.54,1.07,0,764,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,618,23.84,1.52,12,0.11,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,7050,4.82,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,100732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,40,2,0.54,45980950,6215,23.03,7460,7470,7360,9590,5170,7380,7398.38,1.07,0,1245,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,620,23.94,1.52,12,0.07,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7220,2.77,20240708,11200,-33.75,20231012,7050,5.25,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240729,090731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,0,3,0.00,21254970,2870,10.63,7460,7470,7380,9590,5170,7380,7405.91,1.07,0,1406,7680,7530,7430,7280,7180,7605,7355,42,2210,500,5160,10,1,8361386,617,23.81,1.52,12,0.03,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7220,2.22,20240708,11200,-34.11,20231012,7050,4.68,20230818,5.66,N,094940,500,41 억,,89523,N,N,0,N,00,N
20240726,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-10,5,-0.14,196227720,26569,49.10,7330,7580,7330,9600,5180,7390,7385.59,1.05,0,2111,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,617,23.81,1.52,12,0.32,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7220,2.22,20240708,11200,-34.11,20231012,6850,7.74,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,150729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,0,3,0.00,173464540,23487,43.40,7330,7580,7330,9600,5180,7390,7385.56,1.05,0,2118,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,618,23.84,1.52,12,0.28,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,20,2,0.27,135347290,18326,33.87,7330,7580,7330,9600,5180,7390,7385.53,1.05,0,2128,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,620,23.90,1.52,12,0.22,310.00,4871.00,11200,20231012,-33.84,6850,20230726,8.18,10060,-26.34,20240117,7220,2.63,20240708,11200,-33.84,20231012,6850,8.18,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,130729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,20,2,0.27,117917450,15965,29.50,7330,7580,7330,9600,5180,7390,7386.00,1.05,0,2328,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,620,23.90,1.52,12,0.19,310.00,4871.00,11200,20231012,-33.84,6850,20230726,8.18,10060,-26.34,20240117,7220,2.63,20240708,11200,-33.84,20231012,6850,8.18,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,20,2,0.27,101079160,13686,25.29,7330,7580,7330,9600,5180,7390,7385.59,1.05,0,2350,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,620,23.90,1.52,12,0.16,310.00,4871.00,11200,20231012,-33.84,6850,20230726,8.18,10060,-26.34,20240117,7220,2.63,20240708,11200,-33.84,20231012,6850,8.18,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,110731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-10,5,-0.14,65768900,8905,16.46,7330,7580,7330,9600,5180,7390,7385.61,1.05,0,-551,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,617,23.81,1.52,12,0.11,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7220,2.22,20240708,11200,-34.11,20231012,6850,7.74,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,100729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,10,2,0.14,21488430,2915,5.39,7330,7580,7330,9600,5180,7390,7371.67,1.05,0,541,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,619,23.87,1.52,12,0.03,310.00,4871.00,11200,20231012,-33.93,6850,20230726,8.03,10060,-26.44,20240117,7220,2.49,20240708,11200,-33.93,20231012,6850,8.03,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240726,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,-20,5,-0.27,8670140,1182,2.18,7330,7390,7330,9600,5180,7390,7335.14,1.05,0,55,7636,7512,7406,7282,7176,7460,7230,42,2210,500,5170,10,1,8361386,616,23.77,1.51,12,0.01,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7220,2.08,20240708,11200,-34.20,20231012,6850,7.59,20230726,5.53,N,094940,500,41 억,,87584,N,N,0,N,00,N
20240725,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-140,5,-1.86,398474980,53965,86.27,7500,7530,7300,9780,5280,7530,7383.49,0.99,0,4746,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,618,23.84,1.52,12,0.65,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-90,5,-1.20,386142520,52297,83.60,7500,7530,7300,9780,5280,7530,7383.17,0.99,0,5043,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,622,24.00,1.53,12,0.63,310.00,4871.00,11200,20231012,-33.57,6850,20230726,8.61,10060,-26.04,20240117,7220,3.05,20240708,11200,-33.57,20231012,6850,8.61,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-90,5,-1.20,357177300,48389,77.35,7500,7530,7300,9780,5280,7530,7380.86,0.99,0,4509,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,622,24.00,1.53,12,0.58,310.00,4871.00,11200,20231012,-33.57,6850,20230726,8.61,10060,-26.04,20240117,7220,3.05,20240708,11200,-33.57,20231012,6850,8.61,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,130727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-90,5,-1.20,335936040,45535,72.79,7500,7530,7300,9780,5280,7530,7376.97,0.99,0,4436,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,622,24.00,1.53,12,0.54,310.00,4871.00,11200,20231012,-33.57,6850,20230726,8.61,10060,-26.04,20240117,7220,3.05,20240708,11200,-33.57,20231012,6850,8.61,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,-110,5,-1.46,317087980,42994,68.73,7500,7530,7300,9780,5280,7530,7374.56,0.99,0,4872,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,620,23.94,1.52,12,0.51,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7220,2.77,20240708,11200,-33.75,20231012,6850,8.32,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,110727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-90,5,-1.20,284562780,38586,61.68,7500,7530,7300,9780,5280,7530,7374.09,0.99,0,3783,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,622,24.00,1.53,12,0.46,310.00,4871.00,11200,20231012,-33.57,6850,20230726,8.61,10060,-26.04,20240117,7220,3.05,20240708,11200,-33.57,20231012,6850,8.61,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,-170,5,-2.26,215000030,29153,46.60,7500,7530,7300,9780,5280,7530,7373.99,0.99,0,717,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,615,23.74,1.51,12,0.35,310.00,4871.00,11200,20231012,-34.29,6850,20230726,7.45,10060,-26.84,20240117,7220,1.94,20240708,11200,-34.29,20231012,6850,7.45,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240725,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,-110,5,-1.46,40563310,5444,8.70,7500,7530,7400,9780,5280,7530,7448.50,0.99,0,-252,7903,7716,7623,7436,7343,7670,7390,42,2250,500,5270,10,1,8361386,620,23.94,1.52,12,0.07,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7220,2.77,20240708,11200,-33.75,20231012,6850,8.32,20230726,5.48,N,094940,500,41 억,,82836,N,N,0,N,00,N
20240724,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,-240,5,-3.09,472463390,61776,52.53,7810,7810,7530,10100,5440,7770,7648.46,1.07,0,-6501,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,630,24.29,1.55,12,0.74,310.00,4871.00,11200,20231012,-32.77,6850,20230726,9.93,10060,-25.15,20240117,7220,4.29,20240708,11200,-32.77,20231012,6850,9.93,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,150732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,-230,5,-2.96,449381770,58713,49.93,7810,7810,7530,10100,5440,7770,7653.87,1.07,0,-5549,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,630,24.32,1.55,12,0.70,310.00,4871.00,11200,20231012,-32.68,6850,20230726,10.07,10060,-25.05,20240117,7220,4.43,20240708,11200,-32.68,20231012,6850,10.07,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,140726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,-240,5,-3.09,405439820,52887,44.97,7810,7810,7530,10100,5440,7770,7666.15,1.07,0,-5956,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,630,24.29,1.55,12,0.63,310.00,4871.00,11200,20231012,-32.77,6850,20230726,9.93,10060,-25.15,20240117,7220,4.29,20240708,11200,-32.77,20231012,6850,9.93,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,130732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,-140,5,-1.80,324852500,42228,35.91,7810,7810,7580,10100,5440,7770,7692.82,1.07,0,-3949,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,638,24.61,1.57,12,0.51,310.00,4871.00,11200,20231012,-31.88,6850,20230726,11.39,10060,-24.16,20240117,7220,5.68,20240708,11200,-31.88,20231012,6850,11.39,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,120731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,-160,5,-2.06,289304130,37555,31.93,7810,7810,7600,10100,5440,7770,7703.48,1.07,0,-3422,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,636,24.55,1.56,12,0.45,310.00,4871.00,11200,20231012,-32.05,6850,20230726,11.09,10060,-24.35,20240117,7220,5.40,20240708,11200,-32.05,20231012,6850,11.09,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,110728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-110,5,-1.42,229845830,29756,25.30,7810,7810,7650,10100,5440,7770,7724.35,1.07,0,-2107,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,640,24.71,1.57,12,0.36,310.00,4871.00,11200,20231012,-31.61,6850,20230726,11.82,10060,-23.86,20240117,7220,6.09,20240708,11200,-31.61,20231012,6850,11.82,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,100750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,-30,5,-0.39,155816440,20122,17.11,7810,7810,7650,10100,5440,7770,7743.59,1.07,0,-2196,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,647,24.97,1.59,12,0.24,310.00,4871.00,11200,20231012,-30.89,6850,20230726,12.99,10060,-23.06,20240117,7220,7.20,20240708,11200,-30.89,20231012,6850,12.99,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240724,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,-40,5,-0.51,75738430,9747,8.29,7810,7810,7650,10100,5440,7770,7770.44,1.07,0,-2150,7950,7860,7710,7620,7470,7905,7665,42,2330,500,5430,10,1,8361386,646,24.94,1.59,12,0.12,310.00,4871.00,11200,20231012,-30.98,6850,20230726,12.85,10060,-23.16,20240117,7220,7.06,20240708,11200,-30.98,20231012,6850,12.85,20230726,5.53,N,094940,500,41 억,,89104,N,N,0,N,00,N
20240723,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,30,2,0.39,803217780,104520,95.01,7640,7800,7560,10060,5420,7740,7684.04,1.19,0,-10687,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,650,25.06,1.60,12,1.25,310.00,4871.00,11200,20231012,-30.62,6850,20230726,13.43,10060,-22.76,20240117,7220,7.62,20240708,11200,-30.62,20231012,6850,13.43,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,-70,5,-0.90,501298640,65621,59.65,7640,7790,7560,10060,5420,7740,7638.99,1.19,0,-4874,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,641,24.74,1.57,12,0.78,310.00,4871.00,11200,20231012,-31.52,6850,20230726,11.97,10060,-23.76,20240117,7220,6.23,20240708,11200,-31.52,20231012,6850,11.97,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,-120,5,-1.55,355041630,46393,42.17,7640,7790,7580,10060,5420,7740,7652.54,1.19,0,-8216,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,637,24.58,1.56,12,0.55,310.00,4871.00,11200,20231012,-31.96,6850,20230726,11.24,10060,-24.25,20240117,7220,5.54,20240708,11200,-31.96,20231012,6850,11.24,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-140,5,-1.81,345192860,45097,40.99,7640,7790,7580,10060,5420,7740,7654.07,1.19,0,-8306,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,635,24.52,1.56,12,0.54,310.00,4871.00,11200,20231012,-32.14,6850,20230726,10.95,10060,-24.45,20240117,7220,5.26,20240708,11200,-32.14,20231012,6850,10.95,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,120722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-90,5,-1.16,315720660,41234,37.48,7640,7790,7580,10060,5420,7740,7656.40,1.19,0,-7574,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,640,24.68,1.57,12,0.49,310.00,4871.00,11200,20231012,-31.70,6850,20230726,11.68,10060,-23.96,20240117,7220,5.96,20240708,11200,-31.70,20231012,6850,11.68,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-160,5,-2.07,297514690,38849,35.31,7640,7790,7580,10060,5420,7740,7657.81,1.19,0,-7533,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,634,24.45,1.56,12,0.46,310.00,4871.00,11200,20231012,-32.32,6850,20230726,10.66,10060,-24.65,20240117,7220,4.99,20240708,11200,-32.32,20231012,6850,10.66,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,100721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-90,5,-1.16,217360680,28333,25.75,7640,7790,7600,10060,5420,7740,7671.16,1.19,0,-1090,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,640,24.68,1.57,12,0.34,310.00,4871.00,11200,20231012,-31.70,6850,20230726,11.68,10060,-23.96,20240117,7220,5.96,20240708,11200,-31.70,20231012,6850,11.68,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240723,090726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,20,2,0.26,71671510,9317,8.47,7640,7790,7620,10060,5420,7740,7691.51,1.19,0,-1669,7900,7820,7660,7580,7420,7860,7620,42,2320,500,5410,10,1,8361386,649,25.03,1.59,12,0.11,310.00,4871.00,11200,20231012,-30.71,6850,20230726,13.28,10060,-22.86,20240117,7220,7.48,20240708,11200,-30.71,20231012,6850,13.28,20230726,5.70,N,094940,500,41 억,,99758,N,N,0,N,00,N
20240722,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,170,2,2.25,804225290,105583,67.50,7510,7740,7500,9840,5300,7570,7615.17,1.17,0,609,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,647,24.97,1.59,12,1.26,310.00,4871.00,11200,20231012,-30.89,6850,20230726,12.99,10060,-23.06,20240117,7220,7.20,20240708,11200,-30.89,20231012,6850,12.99,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,140,2,1.85,729986870,95970,61.36,7510,7720,7500,9840,5300,7570,7606.62,1.17,0,1243,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,645,24.87,1.58,12,1.15,310.00,4871.00,11200,20231012,-31.16,6850,20230726,12.55,10060,-23.36,20240117,7220,6.79,20240708,11200,-31.16,20231012,6850,12.55,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,140723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,110,2,1.45,554614930,73134,46.76,7510,7680,7500,9840,5300,7570,7583.65,1.17,0,317,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,642,24.77,1.58,12,0.87,310.00,4871.00,11200,20231012,-31.43,6850,20230726,12.12,10060,-23.66,20240117,7220,6.37,20240708,11200,-31.43,20231012,6850,12.12,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,130720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,-10,5,-0.13,457616360,60389,38.61,7510,7670,7500,9840,5300,7570,7577.88,1.17,0,1305,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,632,24.39,1.55,12,0.72,310.00,4871.00,11200,20231012,-32.50,6850,20230726,10.36,10060,-24.85,20240117,7220,4.71,20240708,11200,-32.50,20231012,6850,10.36,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,120720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,20,2,0.26,423419020,55873,35.72,7510,7670,7500,9840,5300,7570,7578.32,1.17,0,2401,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,635,24.48,1.56,12,0.67,310.00,4871.00,11200,20231012,-32.23,6850,20230726,10.80,10060,-24.55,20240117,7220,5.12,20240708,11200,-32.23,20231012,6850,10.80,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,110716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,0,3,0.00,368472850,48619,31.08,7510,7670,7500,9840,5300,7570,7578.88,1.17,0,7171,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,633,24.42,1.55,12,0.58,310.00,4871.00,11200,20231012,-32.41,6850,20230726,10.51,10060,-24.75,20240117,7220,4.85,20240708,11200,-32.41,20231012,6850,10.51,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,10,2,0.13,202204680,26725,17.09,7510,7670,7500,9840,5300,7570,7566.04,1.17,0,-608,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,634,24.45,1.56,12,0.32,310.00,4871.00,11200,20231012,-32.32,6850,20230726,10.66,10060,-24.65,20240117,7220,4.99,20240708,11200,-32.32,20231012,6850,10.66,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240722,090720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,100,2,1.32,66314380,8751,5.59,7510,7670,7500,9840,5300,7570,7578.46,1.17,0,531,7916,7742,7486,7312,7056,7830,7400,42,2270,500,5290,10,1,8361386,641,24.74,1.57,12,0.10,310.00,4871.00,11200,20231012,-31.52,6850,20230726,11.97,10060,-23.76,20240117,7220,6.23,20240708,11200,-31.52,20231012,6850,11.97,20230726,5.56,N,094940,500,41 억,,98041,N,N,0,N,00,N
20240719,160702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,270,2,3.70,1126903910,150203,166.92,7230,7660,7230,9490,5110,7300,7502.17,1.10,0,6697,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,633,24.42,1.55,12,1.80,310.00,4871.00,11200,20231012,-32.41,6850,20230726,10.51,10060,-24.75,20240117,7220,4.85,20240708,11200,-32.41,20231012,6850,10.51,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,260,2,3.56,1098979820,146507,162.81,7230,7660,7230,9490,5110,7300,7501.21,1.10,0,6017,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,632,24.39,1.55,12,1.75,310.00,4871.00,11200,20231012,-32.50,6850,20230726,10.36,10060,-24.85,20240117,7220,4.71,20240708,11200,-32.50,20231012,6850,10.36,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,210,2,2.88,973786310,129925,144.39,7230,7660,7230,9490,5110,7300,7494.99,1.10,0,2160,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,628,24.23,1.54,12,1.55,310.00,4871.00,11200,20231012,-32.95,6850,20230726,9.64,10060,-25.35,20240117,7220,4.02,20240708,11200,-32.95,20231012,6850,9.64,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,130705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,200,2,2.74,807367170,107780,119.78,7230,7660,7230,9490,5110,7300,7490.88,1.10,0,1030,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,627,24.19,1.54,12,1.29,310.00,4871.00,11200,20231012,-33.04,6850,20230726,9.49,10060,-25.45,20240117,7220,3.88,20240708,11200,-33.04,20231012,6850,9.49,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,140,2,1.92,526826080,70607,78.47,7230,7660,7230,9490,5110,7300,7461.39,1.10,0,-1549,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,622,24.00,1.53,12,0.84,310.00,4871.00,11200,20231012,-33.57,6850,20230726,8.61,10060,-26.04,20240117,7220,3.05,20240708,11200,-33.57,20231012,6850,8.61,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,110710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7480,180,2,2.47,510014820,68345,75.95,7230,7660,7230,9490,5110,7300,7462.36,1.10,0,-1438,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,625,24.13,1.54,12,0.82,310.00,4871.00,11200,20231012,-33.21,6850,20230726,9.20,10060,-25.65,20240117,7220,3.60,20240708,11200,-33.21,20231012,6850,9.20,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,160,2,2.19,416980560,55901,62.12,7230,7660,7230,9490,5110,7300,7459.27,1.10,0,215,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,624,24.06,1.53,12,0.67,310.00,4871.00,11200,20231012,-33.39,6850,20230726,8.91,10060,-25.84,20240117,7220,3.32,20240708,11200,-33.39,20231012,6850,8.91,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240719,090718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,30,2,0.41,47406460,6551,7.28,7230,7340,7230,9490,5110,7300,7236.52,1.10,0,1224,7680,7490,7380,7190,7080,7435,7135,42,2190,500,5110,10,1,8361386,613,23.65,1.50,12,0.08,310.00,4871.00,11200,20231012,-34.55,6850,20230726,7.01,10060,-27.14,20240117,7220,1.52,20240708,11200,-34.55,20231012,6850,7.01,20230726,5.65,N,094940,500,41 억,,91744,N,N,0,N,00,N
20240718,160656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,-250,5,-3.31,657412820,89182,145.69,7520,7570,7270,9810,5290,7550,7371.62,1.29,0,-16873,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,610,23.55,1.50,12,1.07,310.00,4871.00,11200,20231012,-34.82,6850,20230726,6.57,10060,-27.44,20240117,7220,1.11,20240708,11200,-34.82,20231012,6850,6.57,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-210,5,-2.78,605548670,82079,134.09,7520,7570,7270,9810,5290,7550,7377.63,1.29,0,-16734,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,614,23.68,1.51,12,0.98,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7220,1.66,20240708,11200,-34.46,20231012,6850,7.15,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,140659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,-260,5,-3.44,552816740,74865,122.30,7520,7570,7270,9810,5290,7550,7384.18,1.29,0,-14362,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,610,23.52,1.50,12,0.90,310.00,4871.00,11200,20231012,-34.91,6850,20230726,6.42,10060,-27.53,20240117,7220,0.97,20240708,11200,-34.91,20231012,6850,6.42,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,130700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,-220,5,-2.91,482153240,65180,106.48,7520,7570,7300,9810,5290,7550,7397.26,1.29,0,-9640,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,613,23.65,1.50,12,0.78,310.00,4871.00,11200,20231012,-34.55,6850,20230726,7.01,10060,-27.14,20240117,7220,1.52,20240708,11200,-34.55,20231012,6850,7.01,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,120701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-160,5,-2.12,352303640,47480,77.57,7520,7570,7370,9810,5290,7550,7420.04,1.29,0,-7061,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,618,23.84,1.52,12,0.57,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,110705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,-100,5,-1.32,279045810,37559,61.36,7520,7570,7390,9810,5290,7550,7429.53,1.29,0,-6332,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,623,24.03,1.53,12,0.45,310.00,4871.00,11200,20231012,-33.48,6850,20230726,8.76,10060,-25.94,20240117,7220,3.19,20240708,11200,-33.48,20231012,6850,8.76,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,100707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,-120,5,-1.59,148097780,19924,32.55,7520,7570,7390,9810,5290,7550,7433.13,1.29,0,-4299,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,621,23.97,1.53,12,0.24,310.00,4871.00,11200,20231012,-33.66,6850,20230726,8.47,10060,-26.14,20240117,7220,2.91,20240708,11200,-33.66,20231012,6850,8.47,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240718,090706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,-110,5,-1.46,48916560,6554,10.71,7520,7530,7420,9810,5290,7550,7463.62,1.29,0,-2901,7730,7640,7570,7480,7410,7605,7445,42,2260,500,5280,10,1,8361386,622,24.00,1.53,12,0.08,310.00,4871.00,11200,20231012,-33.57,6850,20230726,8.61,10060,-26.04,20240117,7220,3.05,20240708,11200,-33.57,20231012,6850,8.61,20230726,5.68,N,094940,500,41 억,,108274,N,N,0,N,00,N
20240717,160735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,-50,5,-0.66,463511390,61167,74.66,7600,7660,7500,9880,5320,7600,7577.99,1.25,0,3736,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,631,24.35,1.55,12,0.73,310.00,4871.00,11200,20231012,-32.59,6850,20230726,10.22,10060,-24.95,20240117,7220,4.57,20240708,11200,-32.59,20231012,6850,10.22,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,150738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,-40,5,-0.53,435054460,57400,70.06,7600,7660,7500,9880,5320,7600,7579.35,1.25,0,2065,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,632,24.39,1.55,12,0.69,310.00,4871.00,11200,20231012,-32.50,6850,20230726,10.36,10060,-24.85,20240117,7220,4.71,20240708,11200,-32.50,20231012,6850,10.36,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,140735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,-60,5,-0.79,391084120,51585,62.97,7600,7660,7500,9880,5320,7600,7581.35,1.25,0,4657,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,630,24.32,1.55,12,0.62,310.00,4871.00,11200,20231012,-32.68,6850,20230726,10.07,10060,-25.05,20240117,7220,4.43,20240708,11200,-32.68,20231012,6850,10.07,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,130735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,20,2,0.26,349582570,46086,56.25,7600,7660,7500,9880,5320,7600,7585.44,1.25,0,5016,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,637,24.58,1.56,12,0.55,310.00,4871.00,11200,20231012,-31.96,6850,20230726,11.24,10060,-24.25,20240117,7220,5.54,20240708,11200,-31.96,20231012,6850,11.24,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,120736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,30,2,0.39,322085000,42459,51.83,7600,7660,7500,9880,5320,7600,7585.79,1.25,0,6342,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,638,24.61,1.57,12,0.51,310.00,4871.00,11200,20231012,-31.88,6850,20230726,11.39,10060,-24.16,20240117,7220,5.68,20240708,11200,-31.88,20231012,6850,11.39,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,40,2,0.53,283099580,37333,45.57,7600,7660,7500,9880,5320,7600,7583.09,1.25,0,6516,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,639,24.65,1.57,12,0.45,310.00,4871.00,11200,20231012,-31.79,6850,20230726,11.53,10060,-24.06,20240117,7220,5.82,20240708,11200,-31.79,20231012,6850,11.53,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,100735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,0,3,0.00,194555530,25709,31.38,7600,7630,7500,9880,5320,7600,7567.60,1.25,0,5719,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,635,24.52,1.56,12,0.31,310.00,4871.00,11200,20231012,-32.14,6850,20230726,10.95,10060,-24.45,20240117,7220,5.26,20240708,11200,-32.14,20231012,6850,10.95,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240717,090609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,-40,5,-0.53,55770790,7387,9.02,7600,7600,7500,9880,5320,7600,7549.86,1.25,0,4351,7840,7720,7640,7520,7440,7680,7480,42,2280,500,5320,10,1,8361386,632,24.39,1.55,12,0.09,310.00,4871.00,11200,20231012,-32.50,6850,20230726,10.36,10060,-24.85,20240117,7220,4.71,20240708,11200,-32.50,20231012,6850,10.36,20230726,5.80,N,094940,500,41 억,,104385,N,N,0,N,00,N
20240716,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-60,5,-0.78,627366010,81841,49.78,7630,7760,7560,9950,5370,7660,7665.75,1.32,0,-5757,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,635,24.52,1.56,12,0.98,310.00,4871.00,11200,20231012,-32.14,6850,20230726,10.95,10060,-24.45,20240117,7220,5.26,20240708,11200,-32.14,20231012,6850,10.95,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-60,5,-0.78,609406100,79479,48.34,7630,7760,7560,9950,5370,7660,7667.51,1.32,0,-4804,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,635,24.52,1.56,12,0.95,310.00,4871.00,11200,20231012,-32.14,6850,20230726,10.95,10060,-24.45,20240117,7220,5.26,20240708,11200,-32.14,20231012,6850,10.95,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,140740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,-80,5,-1.04,550124080,71667,43.59,7630,7760,7580,9950,5370,7660,7676.11,1.32,0,-3774,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,634,24.45,1.56,12,0.86,310.00,4871.00,11200,20231012,-32.32,6850,20230726,10.66,10060,-24.65,20240117,7220,4.99,20240708,11200,-32.32,20231012,6850,10.66,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,130742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-10,5,-0.13,490446610,63831,38.82,7630,7760,7600,9950,5370,7660,7683.52,1.32,0,-1908,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,640,24.68,1.57,12,0.76,310.00,4871.00,11200,20231012,-31.70,6850,20230726,11.68,10060,-23.96,20240117,7220,5.96,20240708,11200,-31.70,20231012,6850,11.68,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,120740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,-20,5,-0.26,477089200,62087,37.76,7630,7760,7600,9950,5370,7660,7684.20,1.32,0,-850,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,639,24.65,1.57,12,0.74,310.00,4871.00,11200,20231012,-31.79,6850,20230726,11.53,10060,-24.06,20240117,7220,5.82,20240708,11200,-31.79,20231012,6850,11.53,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,110740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,20,2,0.26,448201080,58315,35.47,7630,7760,7600,9950,5370,7660,7685.86,1.32,0,-138,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,642,24.77,1.58,12,0.70,310.00,4871.00,11200,20231012,-31.43,6850,20230726,12.12,10060,-23.66,20240117,7220,6.37,20240708,11200,-31.43,20231012,6850,12.12,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,20,2,0.26,370273160,48133,29.27,7630,7760,7600,9950,5370,7660,7692.71,1.32,0,628,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,642,24.77,1.58,12,0.58,310.00,4871.00,11200,20231012,-31.43,6850,20230726,12.12,10060,-23.66,20240117,7220,6.37,20240708,11200,-31.43,20231012,6850,12.12,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240716,090739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,0,3,0.00,106757530,13963,8.49,7630,7740,7600,9950,5370,7660,7645.74,1.32,0,2394,7980,7820,7680,7520,7380,7900,7600,42,2290,500,5360,10,1,8361386,640,24.71,1.57,12,0.17,310.00,4871.00,11200,20231012,-31.61,6850,20230726,11.82,10060,-23.86,20240117,7220,6.09,20240708,11200,-31.61,20231012,6850,11.82,20230726,5.84,N,094940,500,41 억,,110280,N,N,0,N,00,N
20240715,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,140,2,1.86,1253024810,162741,135.89,7590,7840,7540,9770,5270,7520,7699.57,1.13,0,15257,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,640,24.71,1.57,12,1.95,310.00,4871.00,11200,20231012,-31.61,6850,20230726,11.82,10060,-23.86,20240117,7220,6.09,20240708,11200,-31.61,20231012,6850,11.82,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,170,2,2.26,1206945740,156728,130.87,7590,7840,7540,9770,5270,7520,7700.89,1.13,0,14094,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,643,24.81,1.58,12,1.87,310.00,4871.00,11200,20231012,-31.34,6850,20230726,12.26,10060,-23.56,20240117,7220,6.51,20240708,11200,-31.34,20231012,6850,12.26,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,140732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,170,2,2.26,1148948050,149177,124.56,7590,7840,7540,9770,5270,7520,7701.91,1.13,0,14280,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,643,24.81,1.58,12,1.78,310.00,4871.00,11200,20231012,-31.34,6850,20230726,12.26,10060,-23.56,20240117,7220,6.51,20240708,11200,-31.34,20231012,6850,12.26,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,130733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,240,2,3.19,1032756840,134085,111.96,7590,7840,7540,9770,5270,7520,7702.25,1.13,0,14117,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,649,25.03,1.59,12,1.60,310.00,4871.00,11200,20231012,-30.71,6850,20230726,13.28,10060,-22.86,20240117,7220,7.48,20240708,11200,-30.71,20231012,6850,13.28,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,210,2,2.79,749104180,97565,81.47,7590,7780,7540,9770,5270,7520,7678.00,1.13,0,12155,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,646,24.94,1.59,12,1.17,310.00,4871.00,11200,20231012,-30.98,6850,20230726,12.85,10060,-23.16,20240117,7220,7.06,20240708,11200,-30.98,20231012,6850,12.85,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,90,2,1.20,554532220,72374,60.43,7590,7730,7540,9770,5270,7520,7662.04,1.13,0,12634,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,636,24.55,1.56,12,0.87,310.00,4871.00,11200,20231012,-32.05,6850,20230726,11.09,10060,-24.35,20240117,7220,5.40,20240708,11200,-32.05,20231012,6850,11.09,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,100732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,160,2,2.13,358642420,46898,39.16,7590,7720,7540,9770,5270,7520,7647.29,1.13,0,10465,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,642,24.77,1.58,12,0.56,310.00,4871.00,11200,20231012,-31.43,6850,20230726,12.12,10060,-23.66,20240117,7220,6.37,20240708,11200,-31.43,20231012,6850,12.12,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240715,090733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7590,70,2,0.93,71722280,9401,7.85,7590,7720,7540,9770,5270,7520,7629.22,1.13,0,-885,7813,7666,7523,7376,7233,7740,7450,42,2250,500,5260,10,1,8361386,635,24.48,1.56,12,0.11,310.00,4871.00,11200,20231012,-32.23,6850,20230726,10.80,10060,-24.55,20240117,7220,5.12,20240708,11200,-32.23,20231012,6850,10.80,20230726,5.83,N,094940,500,41 억,,94648,N,N,0,N,00,N
20240712,160726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,100,2,1.35,904816580,119451,459.43,7390,7670,7380,9640,5200,7420,7574.83,1.05,0,6349,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,629,24.26,1.54,12,1.43,310.00,4871.00,11200,20231012,-32.86,6850,20230726,9.78,10060,-25.25,20240117,7220,4.16,20240708,11200,-32.86,20231012,6850,9.78,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,150732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,130,2,1.75,882178500,116441,447.85,7390,7670,7380,9640,5200,7420,7576.18,1.05,0,6476,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,631,24.35,1.55,12,1.39,310.00,4871.00,11200,20231012,-32.59,6850,20230726,10.22,10060,-24.95,20240117,7220,4.57,20240708,11200,-32.59,20231012,6850,10.22,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,130,2,1.75,856953750,113094,434.98,7390,7670,7380,9640,5200,7420,7577.36,1.05,0,6477,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,631,24.35,1.55,12,1.35,310.00,4871.00,11200,20231012,-32.59,6850,20230726,10.22,10060,-24.95,20240117,7220,4.57,20240708,11200,-32.59,20231012,6850,10.22,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,130728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,80,2,1.08,819267300,108087,415.72,7390,7670,7380,9640,5200,7420,7579.70,1.05,0,6050,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,627,24.19,1.54,12,1.29,310.00,4871.00,11200,20231012,-33.04,6850,20230726,9.49,10060,-25.45,20240117,7220,3.88,20240708,11200,-33.04,20231012,6850,9.49,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,120730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,180,2,2.43,751666230,99117,381.22,7390,7670,7380,9640,5200,7420,7583.63,1.05,0,5914,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,635,24.52,1.56,12,1.19,310.00,4871.00,11200,20231012,-32.14,6850,20230726,10.95,10060,-24.45,20240117,7220,5.26,20240708,11200,-32.14,20231012,6850,10.95,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,110727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7580,160,2,2.16,719114580,94819,364.69,7390,7670,7380,9640,5200,7420,7584.08,1.05,0,6333,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,634,24.45,1.56,12,1.13,310.00,4871.00,11200,20231012,-32.32,6850,20230726,10.66,10060,-24.65,20240117,7220,4.99,20240708,11200,-32.32,20231012,6850,10.66,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,100730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7610,190,2,2.56,493542130,65108,250.42,7390,7670,7380,9640,5200,7420,7580.36,1.05,0,2578,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,636,24.55,1.56,12,0.78,310.00,4871.00,11200,20231012,-32.05,6850,20230726,11.09,10060,-24.35,20240117,7220,5.40,20240708,11200,-32.05,20231012,6850,11.09,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240712,090726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-30,5,-0.40,8795670,1191,4.58,7390,7390,7380,9640,5200,7420,7385.11,1.05,0,-382,7480,7450,7410,7380,7340,7455,7385,42,2220,500,5190,10,1,8361386,618,23.84,1.52,12,0.01,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.79,N,094940,500,41 억,,87821,N,N,0,N,00,N
20240711,160723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,40,2,0.54,183534570,24804,96.66,7420,7440,7370,9590,5170,7380,7399.39,0.94,0,9187,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,620,23.94,1.52,12,0.30,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7220,2.77,20240708,11200,-33.75,20231012,6850,8.32,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,150729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,40,2,0.54,168035610,22708,88.49,7420,7440,7370,9590,5170,7380,7399.84,0.94,0,9269,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,620,23.94,1.52,12,0.27,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7220,2.77,20240708,11200,-33.75,20231012,6850,8.32,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,20,2,0.27,146426970,19787,77.11,7420,7440,7370,9590,5170,7380,7400.16,0.94,0,9503,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,619,23.87,1.52,12,0.24,310.00,4871.00,11200,20231012,-33.93,6850,20230726,8.03,10060,-26.44,20240117,7220,2.49,20240708,11200,-33.93,20231012,6850,8.03,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,130726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,10,2,0.14,138407030,18702,72.88,7420,7440,7370,9590,5170,7380,7400.65,0.94,0,9506,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,618,23.84,1.52,12,0.22,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,120727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,10,2,0.14,129555120,17505,68.22,7420,7440,7370,9590,5170,7380,7401.04,0.94,0,9506,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,618,23.84,1.52,12,0.21,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,110724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,40,2,0.54,121517310,16418,63.98,7420,7440,7370,9590,5170,7380,7401.47,0.94,0,9678,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,620,23.94,1.52,12,0.20,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7220,2.77,20240708,11200,-33.75,20231012,6850,8.32,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,100726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7430,50,2,0.68,115871410,15656,61.01,7420,7440,7370,9590,5170,7380,7401.09,0.94,0,9678,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,621,23.97,1.53,12,0.19,310.00,4871.00,11200,20231012,-33.66,6850,20230726,8.47,10060,-26.14,20240117,7220,2.91,20240708,11200,-33.66,20231012,6850,8.47,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240711,090724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,-10,5,-0.14,3442160,466,1.82,7420,7420,7370,9590,5170,7380,7386.61,0.94,0,157,7506,7442,7356,7292,7206,7475,7325,42,2210,500,5160,10,1,8361386,616,23.77,1.51,12,0.01,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7220,2.08,20240708,11200,-34.20,20231012,6850,7.59,20230726,5.81,N,094940,500,41 억,,78635,N,N,0,N,00,N
20240710,160723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,60,2,0.82,188022600,25621,113.12,7320,7420,7270,9510,5130,7320,7338.61,0.92,0,2048,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,617,23.81,1.52,12,0.31,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7220,2.22,20240708,11200,-34.11,20231012,6850,7.74,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,70,2,0.96,176765150,24094,106.38,7320,7420,7270,9510,5130,7320,7336.48,0.92,0,1645,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,618,23.84,1.52,12,0.29,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7220,2.35,20240708,11200,-34.02,20231012,6850,7.88,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,140723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,125851380,17200,75.94,7320,7380,7270,9510,5130,7320,7316.94,0.92,0,1878,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.21,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,104625400,14311,63.19,7320,7360,7270,9510,5130,7320,7310.84,0.92,0,-406,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.17,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,120723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,-30,5,-0.41,83561770,11438,50.50,7320,7360,7270,9510,5130,7320,7305.63,0.92,0,-272,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,610,23.52,1.50,12,0.14,310.00,4871.00,11200,20231012,-34.91,6850,20230726,6.42,10060,-27.53,20240117,7220,0.97,20240708,11200,-34.91,20231012,6850,6.42,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,110723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7310,-10,5,-0.14,55490190,7588,33.50,7320,7360,7290,9510,5130,7320,7312.89,0.92,0,-275,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,611,23.58,1.50,12,0.09,310.00,4871.00,11200,20231012,-34.73,6850,20230726,6.72,10060,-27.34,20240117,7220,1.25,20240708,11200,-34.73,20231012,6850,6.72,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,100719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,30099170,4114,18.16,7320,7360,7300,9510,5130,7320,7316.28,0.92,0,-275,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.05,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240710,090724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,40,2,0.55,6010200,821,3.62,7320,7360,7320,9510,5130,7320,7320.58,0.92,0,-82,7386,7352,7316,7282,7246,7335,7265,42,2190,500,5120,10,1,8361386,615,23.74,1.51,12,0.01,310.00,4871.00,11200,20231012,-34.29,6850,20230726,7.45,10060,-26.84,20240117,7220,1.94,20240708,11200,-34.29,20231012,6850,7.45,20230726,5.82,N,094940,500,41 억,,76759,N,N,0,N,00,N
20240709,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,165418780,22633,127.71,7350,7350,7280,9510,5130,7320,7308.74,0.89,0,2129,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.27,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,156591000,21427,120.91,7350,7350,7280,9510,5130,7320,7308.12,0.89,0,2241,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.26,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,140723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,10,2,0.14,137932350,18869,106.47,7350,7350,7290,9510,5130,7320,7310.00,0.89,0,2341,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,613,23.65,1.50,12,0.23,310.00,4871.00,11200,20231012,-34.55,6850,20230726,7.01,10060,-27.14,20240117,7220,1.52,20240708,11200,-34.55,20231012,6850,7.01,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,20,2,0.27,104022620,14228,80.28,7350,7350,7290,9510,5130,7320,7311.12,0.89,0,2461,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,614,23.68,1.51,12,0.17,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7220,1.66,20240708,11200,-34.46,20231012,6850,7.15,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,120726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,73660440,10072,56.83,7350,7350,7290,9510,5130,7320,7313.39,0.89,0,2641,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.12,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,110726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,20,2,0.27,70479060,9637,54.38,7350,7350,7290,9510,5130,7320,7313.38,0.89,0,2642,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,614,23.68,1.51,12,0.12,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7220,1.66,20240708,11200,-34.46,20231012,6850,7.15,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,20,2,0.27,49487500,6768,38.19,7350,7350,7290,9510,5130,7320,7311.98,0.89,0,2707,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,614,23.68,1.51,12,0.08,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7220,1.66,20240708,11200,-34.46,20231012,6850,7.15,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240709,090722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,4994850,681,3.84,7350,7350,7320,9510,5130,7320,7334.58,0.89,0,-165,7520,7420,7320,7220,7120,7470,7270,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.01,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.84,N,094940,500,41 억,,74628,N,N,0,N,00,N
20240708,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,80,2,1.10,128428770,17681,29.58,7270,7420,7220,9410,5070,7240,7263.64,0.84,0,4750,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,612,23.61,1.50,12,0.21,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7220,1.39,20240708,11200,-34.64,20231012,6850,6.86,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,150718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7260,20,2,0.28,123191860,16963,28.38,7270,7420,7220,9410,5070,7240,7262.39,0.84,0,4692,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,607,23.42,1.49,12,0.20,310.00,4871.00,11200,20231012,-35.18,6850,20230726,5.99,10060,-27.83,20240117,7220,0.55,20240708,11200,-35.18,20231012,6850,5.99,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,50,2,0.69,105573990,14536,24.32,7270,7420,7220,9410,5070,7240,7262.93,0.84,0,3918,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,610,23.52,1.50,12,0.17,310.00,4871.00,11200,20231012,-34.91,6850,20230726,6.42,10060,-27.53,20240117,7220,0.97,20240708,11200,-34.91,20231012,6850,6.42,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,30,2,0.41,66163880,9115,15.25,7270,7420,7220,9410,5070,7240,7258.79,0.84,0,563,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,608,23.45,1.49,12,0.11,310.00,4871.00,11200,20231012,-35.09,6850,20230726,6.13,10060,-27.73,20240117,7220,0.69,20240708,11200,-35.09,20231012,6850,6.13,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,120718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,30,2,0.41,54270810,7474,12.50,7270,7420,7220,9410,5070,7240,7261.28,0.84,0,313,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,608,23.45,1.49,12,0.09,310.00,4871.00,11200,20231012,-35.09,6850,20230726,6.13,10060,-27.73,20240117,7220,0.69,20240708,11200,-35.09,20231012,6850,6.13,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,110716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7240,0,3,0.00,45256310,6233,10.43,7270,7420,7220,9410,5070,7240,7260.76,0.84,0,251,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,605,23.35,1.49,12,0.07,310.00,4871.00,11200,20231012,-35.36,6850,20230726,5.69,10060,-28.03,20240117,7220,0.28,20240708,11200,-35.36,20231012,6850,5.69,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7250,10,2,0.14,34141890,4699,7.86,7270,7420,7220,9410,5070,7240,7265.78,0.84,0,346,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,606,23.39,1.49,12,0.06,310.00,4871.00,11200,20231012,-35.27,6850,20230726,5.84,10060,-27.93,20240117,7220,0.42,20240708,11200,-35.27,20231012,6850,5.84,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240708,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,100,2,1.38,9870330,1348,2.25,7270,7420,7250,9410,5070,7240,7322.20,0.84,0,-1,7453,7346,7293,7186,7133,7320,7160,42,2170,500,5060,10,1,8361386,614,23.68,1.51,12,0.02,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7240,1.38,20240705,11200,-34.46,20231012,6850,7.15,20230726,5.88,N,094940,500,41 억,,69878,N,N,0,N,00,N
20240705,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7240,-80,5,-1.09,432951670,59263,306.35,7280,7400,7240,9510,5130,7320,7306.16,0.83,0,62,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,605,23.35,1.49,12,0.71,310.00,4871.00,11200,20231012,-35.36,6850,20230726,5.69,10060,-28.03,20240117,7240,0.00,20240705,11200,-35.36,20231012,6850,5.69,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,150716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,-50,5,-0.68,376260840,51445,265.93,7280,7400,7250,9510,5130,7320,7313.85,0.83,0,199,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,608,23.45,1.49,12,0.62,310.00,4871.00,11200,20231012,-35.09,6850,20230726,6.13,10060,-27.73,20240117,7250,0.28,20240705,11200,-35.09,20231012,6850,6.13,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,-30,5,-0.41,292720100,39962,206.58,7280,7400,7280,9510,5130,7320,7324.96,0.83,0,2240,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,610,23.52,1.50,12,0.48,310.00,4871.00,11200,20231012,-34.91,6850,20230726,6.42,10060,-27.53,20240117,7280,0.14,20240705,11200,-34.91,20231012,6850,6.42,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7310,-10,5,-0.14,261394960,35665,184.36,7280,7400,7280,9510,5130,7320,7329.17,0.83,0,2452,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,611,23.58,1.50,12,0.43,310.00,4871.00,11200,20231012,-34.73,6850,20230726,6.72,10060,-27.34,20240117,7280,0.41,20240705,11200,-34.73,20231012,6850,6.72,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,0,3,0.00,220383830,30052,155.35,7280,7400,7280,9510,5130,7320,7333.42,0.83,0,2454,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,612,23.61,1.50,12,0.36,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7280,0.55,20240705,11200,-34.64,20231012,6850,6.86,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,110713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,40,2,0.55,201742970,27509,142.20,7280,7400,7280,9510,5130,7320,7333.71,0.83,0,2555,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,615,23.74,1.51,12,0.33,310.00,4871.00,11200,20231012,-34.29,6850,20230726,7.45,10060,-26.84,20240117,7280,1.10,20240705,11200,-34.29,20231012,6850,7.45,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,100714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,50,2,0.68,147230960,20076,103.78,7280,7400,7280,9510,5130,7320,7333.68,0.83,0,2423,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,616,23.77,1.51,12,0.24,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7280,1.24,20240705,11200,-34.20,20231012,6850,7.59,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240705,090714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,-20,5,-0.27,19931400,2737,14.15,7280,7320,7280,9510,5130,7320,7282.21,0.83,0,316,7493,7406,7353,7266,7213,7380,7240,42,2190,500,5120,10,1,8361386,610,23.55,1.50,12,0.03,310.00,4871.00,11200,20231012,-34.82,6850,20230726,6.57,10060,-27.44,20240117,7280,0.27,20240705,11200,-34.82,20231012,6850,6.57,20230726,5.93,N,094940,500,41 억,,69816,N,N,0,N,00,N
20240704,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,-20,5,-0.27,139398420,19032,56.42,7350,7440,7300,9540,5140,7340,7324.45,0.85,0,-921,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,612,23.61,1.50,12,0.23,310.00,4871.00,11200,20231012,-34.64,6850,20230726,6.86,10060,-27.24,20240117,7290,0.41,20240625,11200,-34.64,20231012,6850,6.86,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,0,3,0.00,134718900,18393,54.53,7350,7440,7300,9540,5140,7340,7324.47,0.85,0,-921,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,614,23.68,1.51,12,0.22,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7290,0.69,20240625,11200,-34.46,20231012,6850,7.15,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,-10,5,-0.14,109631250,14966,44.37,7350,7440,7300,9540,5140,7340,7325.35,0.85,0,-368,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,613,23.65,1.50,12,0.18,310.00,4871.00,11200,20231012,-34.55,6850,20230726,7.01,10060,-27.14,20240117,7290,0.55,20240625,11200,-34.55,20231012,6850,7.01,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,130714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,0,3,0.00,72103680,9833,29.15,7350,7440,7310,9540,5140,7340,7332.83,0.85,0,-368,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,614,23.68,1.51,12,0.12,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7290,0.69,20240625,11200,-34.46,20231012,6850,7.15,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,120713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,20,2,0.27,64498110,8795,26.07,7350,7440,7310,9540,5140,7340,7333.50,0.85,0,-8,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,615,23.74,1.51,12,0.11,310.00,4871.00,11200,20231012,-34.29,6850,20230726,7.45,10060,-26.84,20240117,7290,0.96,20240625,11200,-34.29,20231012,6850,7.45,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,10,2,0.14,50319080,6858,20.33,7350,7440,7310,9540,5140,7340,7337.28,0.85,0,449,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,615,23.71,1.51,12,0.08,310.00,4871.00,11200,20231012,-34.38,6850,20230726,7.30,10060,-26.94,20240117,7290,0.82,20240625,11200,-34.38,20231012,6850,7.30,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,100713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,30,2,0.41,30667370,4176,12.38,7350,7440,7310,9540,5140,7340,7343.72,0.85,0,-132,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,616,23.77,1.51,12,0.05,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7290,1.10,20240625,11200,-34.20,20231012,6850,7.59,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240704,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,40,2,0.54,5968290,812,2.41,7350,7380,7350,9540,5140,7340,7350.11,0.85,0,0,7566,7452,7386,7272,7206,7420,7240,42,2200,500,5130,10,1,8361386,617,23.81,1.52,12,0.01,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7290,1.23,20240625,11200,-34.11,20231012,6850,7.74,20230726,5.95,N,094940,500,41 억,,70737,N,N,0,N,00,N
20240703,160709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-120,5,-1.61,244233060,33156,82.44,7460,7500,7320,9690,5230,7460,7366.23,0.89,0,-3616,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,614,23.68,1.51,12,0.40,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7290,0.69,20240625,11200,-34.46,20231012,6850,7.15,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-80,5,-1.07,199404660,27053,67.26,7460,7500,7320,9690,5230,7460,7370.89,0.89,0,-3473,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,617,23.81,1.52,12,0.32,310.00,4871.00,11200,20231012,-34.11,6850,20230726,7.74,10060,-26.64,20240117,7290,1.23,20240625,11200,-34.11,20231012,6850,7.74,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,-90,5,-1.21,178577610,24224,60.23,7460,7500,7320,9690,5230,7460,7371.93,0.89,0,-3473,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,616,23.77,1.51,12,0.29,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7290,1.10,20240625,11200,-34.20,20231012,6850,7.59,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-70,5,-0.94,156886480,21285,52.92,7460,7500,7320,9690,5230,7460,7370.75,0.89,0,-2922,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,618,23.84,1.52,12,0.25,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7290,1.37,20240625,11200,-34.02,20231012,6850,7.88,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,120710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,-90,5,-1.21,145479130,19737,49.07,7460,7500,7320,9690,5230,7460,7370.88,0.89,0,-2855,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,616,23.77,1.51,12,0.24,310.00,4871.00,11200,20231012,-34.20,6850,20230726,7.59,10060,-26.74,20240117,7290,1.10,20240625,11200,-34.20,20231012,6850,7.59,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-120,5,-1.61,129182680,17523,43.57,7460,7500,7320,9690,5230,7460,7372.18,0.89,0,-2854,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,614,23.68,1.51,12,0.21,310.00,4871.00,11200,20231012,-34.46,6850,20230726,7.15,10060,-27.04,20240117,7290,0.69,20240625,11200,-34.46,20231012,6850,7.15,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,100713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-70,5,-0.94,75255670,10178,25.31,7460,7500,7360,9690,5230,7460,7393.95,0.89,0,-398,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,618,23.84,1.52,12,0.12,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7290,1.37,20240625,11200,-34.02,20231012,6850,7.88,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240703,090710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7490,30,2,0.40,1932310,259,0.64,7460,7500,7460,9690,5230,7460,7460.66,0.89,0,-202,7673,7566,7473,7366,7273,7520,7320,42,2230,500,5220,10,1,8361386,626,24.16,1.54,12,0.00,310.00,4871.00,11200,20231012,-33.12,6850,20230726,9.34,10060,-25.55,20240117,7290,2.74,20240625,11200,-33.12,20231012,6850,9.34,20230726,5.93,N,094940,500,41 억,,74351,N,N,0,N,00,N
20240702,160708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,-80,5,-1.06,295727000,39856,93.90,7490,7580,7380,9800,5280,7540,7419.08,0.97,0,-6766,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,624,24.06,1.53,12,0.48,310.00,4871.00,11200,20231012,-33.39,6850,20230726,8.91,10060,-25.84,20240117,7290,2.33,20240625,11200,-33.39,20231012,6850,8.91,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-140,5,-1.86,265091200,35726,84.17,7490,7580,7380,9800,5280,7540,7420.12,0.97,0,-6029,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,619,23.87,1.52,12,0.43,310.00,4871.00,11200,20231012,-33.93,6850,20230726,8.03,10060,-26.44,20240117,7290,1.51,20240625,11200,-33.93,20231012,6850,8.03,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-150,5,-1.99,211220390,28439,67.00,7490,7580,7380,9800,5280,7540,7427.14,0.97,0,-5825,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,618,23.84,1.52,12,0.34,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7290,1.37,20240625,11200,-34.02,20231012,6850,7.88,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,130709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7410,-130,5,-1.72,188410580,25352,59.73,7490,7580,7380,9800,5280,7540,7431.78,0.97,0,-4863,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,620,23.90,1.52,12,0.30,310.00,4871.00,11200,20231012,-33.84,6850,20230726,8.18,10060,-26.34,20240117,7290,1.65,20240625,11200,-33.84,20231012,6850,8.18,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,120710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,-120,5,-1.59,159290360,21417,50.46,7490,7580,7390,9800,5280,7540,7437.57,0.97,0,-3393,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,620,23.94,1.52,12,0.26,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7290,1.78,20240625,11200,-33.75,20231012,6850,8.32,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-150,5,-1.99,141373480,18998,44.76,7490,7580,7390,9800,5280,7540,7441.49,0.97,0,-3611,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,618,23.84,1.52,12,0.23,310.00,4871.00,11200,20231012,-34.02,6850,20230726,7.88,10060,-26.54,20240117,7290,1.37,20240625,11200,-34.02,20231012,6850,7.88,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,100709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7420,-120,5,-1.59,109295680,14666,34.55,7490,7580,7390,9800,5280,7540,7452.32,0.97,0,-4202,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,620,23.94,1.52,12,0.18,310.00,4871.00,11200,20231012,-33.75,6850,20230726,8.32,10060,-26.24,20240117,7290,1.78,20240625,11200,-33.75,20231012,6850,8.32,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240702,090711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,20,2,0.27,4849730,644,1.52,7490,7580,7490,9800,5280,7540,7530.64,0.97,0,-362,7700,7620,7520,7440,7340,7660,7480,42,2260,500,5270,10,1,8361386,632,24.39,1.55,12,0.01,310.00,4871.00,11200,20231012,-32.50,6850,20230726,10.36,10060,-24.85,20240117,7290,3.70,20240625,11200,-32.50,20231012,6850,10.36,20230726,5.95,N,094940,500,41 억,,80865,N,N,0,N,00,N
20240701,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,130,2,1.75,314432100,41782,163.22,7480,7600,7420,9630,5190,7410,7525.53,0.83,0,11323,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,630,24.32,1.55,12,0.50,310.00,4871.00,11200,20231012,-32.68,6850,20230726,10.07,10060,-25.05,20240117,7290,3.43,20240625,11200,-32.68,20231012,6850,10.07,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,130,2,1.75,304030980,40402,157.83,7480,7600,7420,9630,5190,7410,7525.15,0.83,0,11152,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,630,24.32,1.55,12,0.48,310.00,4871.00,11200,20231012,-32.68,6850,20230726,10.07,10060,-25.05,20240117,7290,3.43,20240625,11200,-32.68,20231012,6850,10.07,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,120,2,1.62,293760810,39040,152.51,7480,7600,7420,9630,5190,7410,7524.61,0.83,0,11203,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,630,24.29,1.55,12,0.47,310.00,4871.00,11200,20231012,-32.77,6850,20230726,9.93,10060,-25.15,20240117,7290,3.29,20240625,11200,-32.77,20231012,6850,9.93,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,110,2,1.48,245345500,32624,127.44,7480,7600,7420,9630,5190,7410,7520.40,0.83,0,10291,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,629,24.26,1.54,12,0.39,310.00,4871.00,11200,20231012,-32.86,6850,20230726,9.78,10060,-25.25,20240117,7290,3.16,20240625,11200,-32.86,20231012,6850,9.78,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,120709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,110,2,1.48,216251860,28747,112.30,7480,7600,7420,9630,5190,7410,7522.59,0.83,0,7896,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,629,24.26,1.54,12,0.34,310.00,4871.00,11200,20231012,-32.86,6850,20230726,9.78,10060,-25.25,20240117,7290,3.16,20240625,11200,-32.86,20231012,6850,9.78,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,110707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,130,2,1.75,203304010,27026,105.57,7480,7600,7420,9630,5190,7410,7522.53,0.83,0,7557,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,630,24.32,1.55,12,0.32,310.00,4871.00,11200,20231012,-32.68,6850,20230726,10.07,10060,-25.05,20240117,7290,3.43,20240625,11200,-32.68,20231012,6850,10.07,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,140,2,1.89,112569750,15014,58.65,7480,7590,7420,9630,5190,7410,7497.65,0.83,0,4324,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,631,24.35,1.55,12,0.18,310.00,4871.00,11200,20231012,-32.59,6850,20230726,10.22,10060,-24.95,20240117,7290,3.57,20240625,11200,-32.59,20231012,6850,10.22,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N
20240701,090704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7480,70,2,0.94,2272270,305,1.19,7480,7480,7420,9630,5190,7410,7450.07,0.83,0,39,7563,7486,7443,7366,7323,7525,7405,42,2220,500,5180,10,1,8361386,625,24.13,1.54,12,0.00,310.00,4871.00,11200,20231012,-33.21,6850,20230726,9.20,10060,-25.65,20240117,7290,2.61,20240625,11200,-33.21,20231012,6850,9.20,20230726,6.03,N,094940,500,41 억,,69732,N,N,0,N,00,N