KissMeData/048430/price/prices-20230701.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
20230731,160511,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9860,260,2,2.71,877226680,90136,75.45,9600,9900,9410,12480,6720,9600,9732.06,2.53,0,5702,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1136,131.47,0.96,12,0.78,75.00,10291.00,14000,20230629,-29.57,5240,20221013,88.17,14000,-29.57,20230629,6840,44.15,20230103,14000,-29.57,20230629,5240,88.17,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,150513,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9840,240,2,2.50,829496280,85281,71.38,9600,9900,9410,12480,6720,9600,9726.62,2.53,0,6031,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1134,131.20,0.96,12,0.74,75.00,10291.00,14000,20230629,-29.71,5240,20221013,87.79,14000,-29.71,20230629,6840,43.86,20230103,14000,-29.71,20230629,5240,87.79,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,140513,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9770,170,2,1.77,707861790,72883,61.00,9600,9900,9410,12480,6720,9600,9712.30,2.53,0,4828,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1126,130.27,0.95,12,0.63,75.00,10291.00,14000,20230629,-30.21,5240,20221013,86.45,14000,-30.21,20230629,6840,42.84,20230103,14000,-30.21,20230629,5240,86.45,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,130514,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9810,210,2,2.19,657531930,67741,56.70,9600,9900,9410,12480,6720,9600,9706.56,2.53,0,5078,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1130,130.80,0.95,12,0.59,75.00,10291.00,14000,20230629,-29.93,5240,20221013,87.21,14000,-29.93,20230629,6840,43.42,20230103,14000,-29.93,20230629,5240,87.21,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,120518,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9840,240,2,2.50,610375650,62923,52.67,9600,9900,9410,12480,6720,9600,9700.36,2.53,0,5766,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1134,131.20,0.96,12,0.55,75.00,10291.00,14000,20230629,-29.71,5240,20221013,87.79,14000,-29.71,20230629,6840,43.86,20230103,14000,-29.71,20230629,5240,87.79,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,110520,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9820,220,2,2.29,497938930,51499,43.11,9600,9900,9410,12480,6720,9600,9668.90,2.53,0,4165,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1131,130.93,0.95,12,0.45,75.00,10291.00,14000,20230629,-29.86,5240,20221013,87.40,14000,-29.86,20230629,6840,43.57,20230103,14000,-29.86,20230629,5240,87.40,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,100520,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9750,150,2,1.56,278820870,29118,24.37,9600,9760,9410,12480,6720,9600,9575.55,2.53,0,3220,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1123,130.00,0.95,12,0.25,75.00,10291.00,14000,20230629,-30.36,5240,20221013,86.07,14000,-30.36,20230629,6840,42.54,20230103,14000,-30.36,20230629,5240,86.07,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230731,090512,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9600,0,3,0.00,9417600,981,0.82,9600,9600,9600,12480,6720,9600,9600.00,2.53,0,4,10080,9840,9570,9330,9060,9960,9450,58,2880,500,5760,10,1,11520000,1106,128.00,0.93,12,0.01,75.00,10291.00,14000,20230629,-31.43,5240,20221013,83.21,14000,-31.43,20230629,6840,40.35,20230103,14000,-31.43,20230629,5240,83.21,20221013,3.29,N,048430,500,57 억,,291660,N,N,0,N,00,N
20230728,160515,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9600,150,2,1.59,1135545830,117853,43.12,9320,9810,9300,12280,6620,9450,9636.36,2.34,0,21412,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1106,128.00,0.93,12,1.02,75.00,10291.00,14000,20230629,-31.43,5240,20221013,83.21,14000,-31.43,20230629,6840,40.35,20230103,14000,-31.43,20230629,5240,83.21,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,150514,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9670,220,2,2.33,1067719360,110803,40.54,9320,9810,9300,12280,6620,9450,9637.34,2.34,0,21787,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1114,128.93,0.94,12,0.96,75.00,10291.00,14000,20230629,-30.93,5240,20221013,84.54,14000,-30.93,20230629,6840,41.37,20230103,14000,-30.93,20230629,5240,84.54,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,140512,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9710,260,2,2.75,954175420,99019,36.23,9320,9810,9300,12280,6620,9450,9637.57,2.34,0,22438,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1119,129.47,0.94,12,0.86,75.00,10291.00,14000,20230629,-30.64,5240,20221013,85.31,14000,-30.64,20230629,6840,41.96,20230103,14000,-30.64,20230629,5240,85.31,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,130515,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9710,260,2,2.75,863571770,89690,32.81,9320,9810,9300,12280,6620,9450,9629.76,2.34,0,19349,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1119,129.47,0.94,12,0.78,75.00,10291.00,14000,20230629,-30.64,5240,20221013,85.31,14000,-30.64,20230629,6840,41.96,20230103,14000,-30.64,20230629,5240,85.31,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,120512,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9780,330,2,3.49,731881340,76166,27.87,9320,9810,9300,12280,6620,9450,9610.46,2.34,0,16492,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1127,130.40,0.95,12,0.66,75.00,10291.00,14000,20230629,-30.14,5240,20221013,86.64,14000,-30.14,20230629,6840,42.98,20230103,14000,-30.14,20230629,5240,86.64,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,110516,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9670,220,2,2.33,557426800,58248,21.31,9320,9730,9300,12280,6620,9450,9571.30,2.34,0,13863,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1114,128.93,0.94,12,0.51,75.00,10291.00,14000,20230629,-30.93,5240,20221013,84.54,14000,-30.93,20230629,6840,41.37,20230103,14000,-30.93,20230629,5240,84.54,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,100511,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9530,80,2,0.85,330889510,34810,12.74,9320,9640,9300,12280,6620,9450,9506.69,2.34,0,9880,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1098,127.07,0.93,12,0.30,75.00,10291.00,14000,20230629,-31.93,5240,20221013,81.87,14000,-31.93,20230629,6840,39.33,20230103,14000,-31.93,20230629,5240,81.87,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230728,090514,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9430,-20,5,-0.21,67646270,7240,2.65,9320,9430,9300,12280,6620,9450,9332.41,2.34,0,2152,10076,9762,9486,9172,8896,9625,9035,58,2830,500,5670,10,1,11520000,1086,125.73,0.92,12,0.06,75.00,10291.00,14000,20230629,-32.64,5240,20221013,79.96,14000,-32.64,20230629,6840,37.87,20230103,14000,-32.64,20230629,5240,79.96,20221013,3.59,N,048430,500,57 억,,269760,N,N,0,N,00,N
20230727,160511,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9450,70,2,0.75,2584376590,271286,94.09,9480,9800,9210,12190,6570,9380,9527.69,2.35,70993,-384,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1089,126.00,0.92,12,2.35,75.00,10291.00,14000,20230629,-32.50,5240,20221013,80.34,14000,-32.50,20230629,6840,38.16,20230103,14000,-32.50,20230629,5240,80.34,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,150512,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9520,140,2,1.49,2482220730,260485,90.35,9480,9800,9210,12190,6570,9380,9530.58,2.35,70993,-1894,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1097,126.93,0.93,12,2.26,75.00,10291.00,14000,20230629,-32.00,5240,20221013,81.68,14000,-32.00,20230629,6840,39.18,20230103,14000,-32.00,20230629,5240,81.68,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,140509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9610,230,2,2.45,2302402980,241587,83.79,9480,9800,9210,12190,6570,9380,9531.80,2.35,70993,-5082,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1107,128.13,0.93,12,2.10,75.00,10291.00,14000,20230629,-31.36,5240,20221013,83.40,14000,-31.36,20230629,6840,40.50,20230103,14000,-31.36,20230629,5240,83.40,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,130509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9510,130,2,1.39,2220310750,232988,80.81,9480,9800,9210,12190,6570,9380,9531.24,2.35,70993,-8090,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1096,126.80,0.92,12,2.02,75.00,10291.00,14000,20230629,-32.07,5240,20221013,81.49,14000,-32.07,20230629,6840,39.04,20230103,14000,-32.07,20230629,5240,81.49,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,120512,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,160,2,1.71,2052938870,215352,74.69,9480,9800,9210,12190,6570,9380,9534.63,2.35,70993,-5859,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1099,127.20,0.93,12,1.87,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,110510,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9660,280,2,2.99,1675934640,175915,61.02,9480,9800,9210,12190,6570,9380,9528.94,2.35,70993,-10477,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1113,128.80,0.94,12,1.53,75.00,10291.00,14000,20230629,-31.00,5240,20221013,84.35,14000,-31.00,20230629,6840,41.23,20230103,14000,-31.00,20230629,5240,84.35,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,100510,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9390,10,2,0.11,816005630,86418,29.97,9480,9680,9210,12190,6570,9380,9444.29,2.35,70993,803,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1082,125.20,0.91,12,0.75,75.00,10291.00,14000,20230629,-32.93,5240,20221013,79.20,14000,-32.93,20230629,6840,37.28,20230103,14000,-32.93,20230629,5240,79.20,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230727,090510,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9460,80,2,0.85,413658450,43551,15.11,9480,9680,9410,12190,6570,9380,9504.99,2.35,70993,-1680,10066,9722,9376,9032,8686,9550,8860,58,2810,500,5620,10,1,11520000,1090,126.13,0.92,12,0.38,75.00,10291.00,14000,20230629,-32.43,5240,20221013,80.53,14000,-32.43,20230629,6840,38.30,20230103,14000,-32.43,20230629,5240,80.53,20221013,3.68,N,048430,500,57 억,,271029,N,N,0,N,00,N
20230726,160508,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9380,-320,5,-3.30,2655987010,286980,171.78,9680,9720,9030,12610,6790,9700,9254.69,1.74,0,70962,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1081,125.07,0.91,12,2.49,75.00,10291.00,14000,20230629,-33.00,5240,20221013,79.01,14000,-33.00,20230629,6840,37.13,20230103,14000,-33.00,20230629,5240,79.01,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,150511,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9230,-470,5,-4.85,2520259170,272288,162.98,9680,9720,9030,12610,6790,9700,9255.67,1.74,0,73575,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1063,123.07,0.90,12,2.36,75.00,10291.00,14000,20230629,-34.07,5240,20221013,76.15,14000,-34.07,20230629,6840,34.94,20230103,14000,-34.07,20230629,5240,76.15,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,140509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9200,-500,5,-5.15,2220089530,239707,143.48,9680,9720,9030,12610,6790,9700,9261.47,1.74,0,62448,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1060,122.67,0.89,12,2.08,75.00,10291.00,14000,20230629,-34.29,5240,20221013,75.57,14000,-34.29,20230629,6840,34.50,20230103,14000,-34.29,20230629,5240,75.57,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,130507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9120,-580,5,-5.98,1934375910,208419,124.75,9680,9720,9060,12610,6790,9700,9280.95,1.74,0,54411,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1051,121.60,0.89,12,1.81,75.00,10291.00,14000,20230629,-34.86,5240,20221013,74.05,14000,-34.86,20230629,6840,33.33,20230103,14000,-34.86,20230629,5240,74.05,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,120509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9220,-480,5,-4.95,1550499230,166326,99.56,9680,9720,9120,12610,6790,9700,9321.79,1.74,0,58326,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1062,122.93,0.90,12,1.44,75.00,10291.00,14000,20230629,-34.14,5240,20221013,75.95,14000,-34.14,20230629,6840,34.80,20230103,14000,-34.14,20230629,5240,75.95,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,110506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9230,-470,5,-4.85,1388319170,148700,89.01,9680,9720,9120,12610,6790,9700,9336.09,1.74,0,55294,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1063,123.07,0.90,12,1.29,75.00,10291.00,14000,20230629,-34.07,5240,20221013,76.15,14000,-34.07,20230629,6840,34.94,20230103,14000,-34.07,20230629,5240,76.15,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,100510,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9340,-360,5,-3.71,695632940,73617,44.06,9680,9720,9300,12610,6790,9700,9448.96,1.74,0,18989,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1076,124.53,0.91,12,0.64,75.00,10291.00,14000,20230629,-33.29,5240,20221013,78.24,14000,-33.29,20230629,6840,36.55,20230103,14000,-33.29,20230629,5240,78.24,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230726,090505,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9550,-150,5,-1.55,77831730,8086,4.84,9680,9720,9470,12610,6790,9700,9624.41,1.74,0,-2577,10233,9966,9833,9566,9433,9900,9500,58,2910,500,5820,10,1,11520000,1100,127.33,0.93,12,0.07,75.00,10291.00,14000,20230629,-31.79,5240,20221013,82.25,14000,-31.79,20230629,6840,39.62,20230103,14000,-31.79,20230629,5240,82.25,20221013,3.78,N,048430,500,57 억,,200036,N,N,0,N,00,N
20230725,160504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9700,-330,5,-3.29,1611451050,163317,85.07,9900,10100,9700,13030,7030,10030,9867.09,1.62,0,13049,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1117,129.33,0.94,12,1.42,75.00,10291.00,14000,20230629,-30.71,5240,20221013,85.11,14000,-30.71,20230629,6840,41.81,20230103,14000,-30.71,20230629,5240,85.11,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,150501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9740,-290,5,-2.89,1457109040,147441,76.80,9900,10100,9710,13030,7030,10030,9882.65,1.62,0,4778,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1122,129.87,0.95,12,1.28,75.00,10291.00,14000,20230629,-30.43,5240,20221013,85.88,14000,-30.43,20230629,6840,42.40,20230103,14000,-30.43,20230629,5240,85.88,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,140501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9800,-230,5,-2.29,1198987630,120974,63.02,9900,10100,9780,13030,7030,10030,9911.11,1.62,0,-4744,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1129,130.67,0.95,12,1.05,75.00,10291.00,14000,20230629,-30.00,5240,20221013,87.02,14000,-30.00,20230629,6840,43.27,20230103,14000,-30.00,20230629,5240,87.02,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,130506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9810,-220,5,-2.19,1104925510,111370,58.01,9900,10100,9790,13030,7030,10030,9921.21,1.62,0,-5524,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1130,130.80,0.95,12,0.97,75.00,10291.00,14000,20230629,-29.93,5240,20221013,87.21,14000,-29.93,20230629,6840,43.42,20230103,14000,-29.93,20230629,5240,87.21,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,120506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9860,-170,5,-1.69,966609410,97287,50.68,9900,10100,9810,13030,7030,10030,9935.64,1.62,0,-5437,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1136,131.47,0.96,12,0.84,75.00,10291.00,14000,20230629,-29.57,5240,20221013,88.17,14000,-29.57,20230629,6840,44.15,20230103,14000,-29.57,20230629,5240,88.17,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,110503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9900,-130,5,-1.30,681894380,68427,35.64,9900,10100,9860,13030,7030,10030,9965.27,1.62,0,-3009,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1140,132.00,0.96,12,0.59,75.00,10291.00,14000,20230629,-29.29,5240,20221013,88.93,14000,-29.29,20230629,6840,44.74,20230103,14000,-29.29,20230629,5240,88.93,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,100502,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10030,0,3,0.00,473444110,47409,24.70,9900,10100,9860,13030,7030,10030,9986.37,1.62,0,7266,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1155,133.73,0.97,12,0.41,75.00,10291.00,14000,20230629,-28.36,5240,20221013,91.41,14000,-28.36,20230629,6840,46.64,20230103,14000,-28.36,20230629,5240,91.41,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230725,090503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9960,-70,5,-0.70,117835180,11885,6.19,9900,10030,9860,13030,7030,10030,9914.54,1.62,0,3224,10423,10226,10043,9846,9663,10135,9755,58,3000,500,6010,10,1,11520000,1147,132.80,0.97,12,0.10,75.00,10291.00,14000,20230629,-28.86,5240,20221013,90.08,14000,-28.86,20230629,6840,45.61,20230103,14000,-28.86,20230629,5240,90.08,20221013,3.91,N,048430,500,57 억,,186679,N,N,0,N,00,N
20230724,160503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10030,-200,5,-1.96,1912520740,191537,153.66,10210,10240,9860,13290,7170,10230,9984.89,1.31,0,35365,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1155,133.73,0.97,12,1.66,75.00,10291.00,14000,20230629,-28.36,5240,20221013,91.41,14000,-28.36,20230629,6840,46.64,20230103,14000,-28.36,20230629,5240,91.41,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,150500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10140,-90,5,-0.88,1720866520,172516,138.40,10210,10240,9860,13290,7170,10230,9974.91,1.31,0,42736,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1168,135.20,0.99,12,1.50,75.00,10291.00,14000,20230629,-27.57,5240,20221013,93.51,14000,-27.57,20230629,6840,48.25,20230103,14000,-27.57,20230629,5240,93.51,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,140459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9960,-270,5,-2.64,1458181490,146218,117.30,10210,10240,9860,13290,7170,10230,9972.41,1.31,0,31789,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1147,132.80,0.97,12,1.27,75.00,10291.00,14000,20230629,-28.86,5240,20221013,90.08,14000,-28.86,20230629,6840,45.61,20230103,14000,-28.86,20230629,5240,90.08,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,130500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9980,-250,5,-2.44,1319613920,132257,106.10,10210,10240,9860,13290,7170,10230,9977.39,1.31,0,28884,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1150,133.07,0.97,12,1.15,75.00,10291.00,14000,20230629,-28.71,5240,20221013,90.46,14000,-28.71,20230629,6840,45.91,20230103,14000,-28.71,20230629,5240,90.46,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,120501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9910,-320,5,-3.13,1047787110,104816,84.09,10210,10240,9880,13290,7170,10230,9996.13,1.31,0,11345,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1142,132.13,0.96,12,0.91,75.00,10291.00,14000,20230629,-29.21,5240,20221013,89.12,14000,-29.21,20230629,6840,44.88,20230103,14000,-29.21,20230629,5240,89.12,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,110503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9960,-270,5,-2.64,817817530,81676,65.52,10210,10240,9940,13290,7170,10230,10012.58,1.31,0,8721,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1147,132.80,0.97,12,0.71,75.00,10291.00,14000,20230629,-28.86,5240,20221013,90.08,14000,-28.86,20230629,6840,45.61,20230103,14000,-28.86,20230629,5240,90.08,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,100459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9960,-270,5,-2.64,560408320,55960,44.89,10210,10240,9940,13290,7170,10230,10013.91,1.31,0,-2610,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1147,132.80,0.97,12,0.49,75.00,10291.00,14000,20230629,-28.86,5240,20221013,90.08,14000,-28.86,20230629,6840,45.61,20230103,14000,-28.86,20230629,5240,90.08,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230724,090501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10080,-150,5,-1.47,70765660,6986,5.60,10210,10240,10040,13290,7170,10230,10127.62,1.31,0,-3197,10630,10430,10240,10040,9850,10425,10035,58,3060,500,6130,10,1,11520000,1161,134.40,0.98,12,0.06,75.00,10291.00,14000,20230629,-28.00,5240,20221013,92.37,14000,-28.00,20230629,6840,47.37,20230103,14000,-28.00,20230629,5240,92.37,20221013,3.85,N,048430,500,57 억,,150969,N,N,0,N,00,N
20230721,160457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10230,-150,5,-1.45,1252355570,122736,99.61,10230,10440,10050,13490,7270,10380,10203.63,1.20,0,13008,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1178,136.40,0.99,12,1.07,75.00,10291.00,14000,20230629,-26.93,5240,20221013,95.23,14000,-26.93,20230629,6840,49.56,20230103,14000,-26.93,20230629,5240,95.23,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,150500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10140,-240,5,-2.31,1144553050,112155,91.02,10230,10440,10050,13490,7270,10380,10205.10,1.20,0,10566,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1168,135.20,0.99,12,0.97,75.00,10291.00,14000,20230629,-27.57,5240,20221013,93.51,14000,-27.57,20230629,6840,48.25,20230103,14000,-27.57,20230629,5240,93.51,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,140456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10220,-160,5,-1.54,931351320,91092,73.93,10230,10440,10050,13490,7270,10380,10224.29,1.20,0,2891,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1177,136.27,0.99,12,0.79,75.00,10291.00,14000,20230629,-27.00,5240,20221013,95.04,14000,-27.00,20230629,6840,49.42,20230103,14000,-27.00,20230629,5240,95.04,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,130458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10230,-150,5,-1.45,830056400,81147,65.86,10230,10440,10050,13490,7270,10380,10229.05,1.20,0,4269,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1178,136.40,0.99,12,0.70,75.00,10291.00,14000,20230629,-26.93,5240,20221013,95.23,14000,-26.93,20230629,6840,49.56,20230103,14000,-26.93,20230629,5240,95.23,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,120503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10310,-70,5,-0.67,525329890,51200,41.55,10230,10440,10080,13490,7270,10380,10260.35,1.20,0,5689,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1188,137.47,1.00,12,0.44,75.00,10291.00,14000,20230629,-26.36,5240,20221013,96.76,14000,-26.36,20230629,6840,50.73,20230103,14000,-26.36,20230629,5240,96.76,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,110501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10330,-50,5,-0.48,442086930,43129,35.00,10230,10440,10080,13490,7270,10380,10250.34,1.20,0,9565,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1190,137.73,1.00,12,0.37,75.00,10291.00,14000,20230629,-26.21,5240,20221013,97.14,14000,-26.21,20230629,6840,51.02,20230103,14000,-26.21,20230629,5240,97.14,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,100500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10350,-30,5,-0.29,355216460,34730,28.19,10230,10360,10080,13490,7270,10380,10227.94,1.20,0,8813,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1192,138.00,1.01,12,0.30,75.00,10291.00,14000,20230629,-26.07,5240,20221013,97.52,14000,-26.07,20230629,6840,51.32,20230103,14000,-26.07,20230629,5240,97.52,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230721,090501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10150,-230,5,-2.22,146097180,14383,11.67,10230,10230,10080,13490,7270,10380,10157.63,1.20,0,1575,10846,10612,10496,10262,10146,10555,10205,58,3110,500,6220,10,1,11520000,1169,135.33,0.99,12,0.12,75.00,10291.00,14000,20230629,-27.50,5240,20221013,93.70,14000,-27.50,20230629,6840,48.39,20230103,14000,-27.50,20230629,5240,93.70,20221013,4.03,N,048430,500,57 억,,138188,N,N,0,N,00,N
20230720,160457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10380,-290,5,-2.72,1233074710,117715,58.18,10510,10730,10380,13870,7470,10670,10475.11,1.21,0,-645,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1196,138.40,1.01,12,1.02,75.00,10291.00,14000,20230629,-25.86,5240,20221013,98.09,14000,-25.86,20230629,6840,51.75,20230103,14000,-25.86,20230629,5240,98.09,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,150455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10420,-250,5,-2.34,1041329640,99268,49.06,10510,10730,10390,13870,7470,10670,10490.08,1.21,0,-8822,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1200,138.93,1.01,12,0.86,75.00,10291.00,14000,20230629,-25.57,5240,20221013,98.85,14000,-25.57,20230629,6840,52.34,20230103,14000,-25.57,20230629,5240,98.85,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,140454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10420,-250,5,-2.34,884370640,84194,41.61,10510,10730,10410,13870,7470,10670,10503.96,1.21,0,-10042,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1200,138.93,1.01,12,0.73,75.00,10291.00,14000,20230629,-25.57,5240,20221013,98.85,14000,-25.57,20230629,6840,52.34,20230103,14000,-25.57,20230629,5240,98.85,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,130454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10480,-190,5,-1.78,664893760,63189,31.23,10510,10730,10460,13870,7470,10670,10522.30,1.21,0,-379,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1207,139.73,1.02,12,0.55,75.00,10291.00,14000,20230629,-25.14,5240,20221013,100.00,14000,-25.14,20230629,6840,53.22,20230103,14000,-25.14,20230629,5240,100.00,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,120500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10530,-140,5,-1.31,534569240,50750,25.08,10510,10730,10460,13870,7470,10670,10533.38,1.21,0,243,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1213,140.40,1.02,12,0.44,75.00,10291.00,14000,20230629,-24.79,5240,20221013,100.95,14000,-24.79,20230629,6840,53.95,20230103,14000,-24.79,20230629,5240,100.95,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,110457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10530,-140,5,-1.31,431369160,40948,20.24,10510,10730,10460,13870,7470,10670,10534.55,1.21,0,-18,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1213,140.40,1.02,12,0.36,75.00,10291.00,14000,20230629,-24.79,5240,20221013,100.95,14000,-24.79,20230629,6840,53.95,20230103,14000,-24.79,20230629,5240,100.95,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,100453,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10490,-180,5,-1.69,316850440,30050,14.85,10510,10730,10460,13870,7470,10670,10544.10,1.21,0,646,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1208,139.87,1.02,12,0.26,75.00,10291.00,14000,20230629,-25.07,5240,20221013,100.19,14000,-25.07,20230629,6840,53.36,20230103,14000,-25.07,20230629,5240,100.19,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230720,090453,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10660,-10,5,-0.09,22861310,2168,1.07,10510,10660,10510,13870,7470,10670,10544.77,1.21,0,-184,11023,10846,10623,10446,10223,10735,10335,58,3200,500,6400,10,1,11520000,1228,142.13,1.04,12,0.02,75.00,10291.00,14000,20230629,-23.86,5240,20221013,103.44,14000,-23.86,20230629,6840,55.85,20230103,14000,-23.86,20230629,5240,103.44,20221013,4.14,N,048430,500,57 억,,138833,N,N,0,N,00,N
20230719,160503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10670,-110,5,-1.02,2081267320,197481,85.31,10800,10800,10400,14010,7550,10780,10538.36,0.96,0,28413,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1229,142.27,1.04,12,1.71,75.00,10291.00,14000,20230629,-23.79,5240,20221013,103.63,14000,-23.79,20230629,6840,55.99,20230103,14000,-23.79,20230629,5240,103.63,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,150501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10630,-150,5,-1.39,1957477600,185885,80.30,10800,10800,10400,14010,7550,10780,10529.80,0.96,0,27954,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1225,141.73,1.03,12,1.61,75.00,10291.00,14000,20230629,-24.07,5240,20221013,102.86,14000,-24.07,20230629,6840,55.41,20230103,14000,-24.07,20230629,5240,102.86,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,140503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10440,-340,5,-3.15,1665725040,158201,68.34,10800,10800,10400,14010,7550,10780,10528.24,0.96,0,23215,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1203,139.20,1.01,12,1.37,75.00,10291.00,14000,20230629,-25.43,5240,20221013,99.24,14000,-25.43,20230629,6840,52.63,20230103,14000,-25.43,20230629,5240,99.24,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,130457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10490,-290,5,-2.69,1362017160,129139,55.79,10800,10800,10400,14010,7550,10780,10545.85,0.96,0,20681,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1208,139.87,1.02,12,1.12,75.00,10291.00,14000,20230629,-25.07,5240,20221013,100.19,14000,-25.07,20230629,6840,53.36,20230103,14000,-25.07,20230629,5240,100.19,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,120502,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10500,-280,5,-2.60,1217112290,115339,49.83,10800,10800,10400,14010,7550,10780,10551.32,0.96,0,17609,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1210,140.00,1.02,12,1.00,75.00,10291.00,14000,20230629,-25.00,5240,20221013,100.38,14000,-25.00,20230629,6840,53.51,20230103,14000,-25.00,20230629,5240,100.38,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,110503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10650,-130,5,-1.21,982636490,93109,40.22,10800,10800,10400,14010,7550,10780,10552.18,0.96,0,15058,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1227,142.00,1.03,12,0.81,75.00,10291.00,14000,20230629,-23.93,5240,20221013,103.24,14000,-23.93,20230629,6840,55.70,20230103,14000,-23.93,20230629,5240,103.24,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,100459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10620,-160,5,-1.48,813419210,77185,33.34,10800,10800,10400,14010,7550,10780,10536.72,0.96,0,10137,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1223,141.60,1.03,12,0.67,75.00,10291.00,14000,20230629,-24.14,5240,20221013,102.67,14000,-24.14,20230629,6840,55.26,20230103,14000,-24.14,20230629,5240,102.67,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230719,090459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10600,-180,5,-1.67,126350100,11791,5.09,10800,10800,10600,14010,7550,10780,10712.46,0.96,0,-3744,11513,11146,10923,10556,10333,11035,10445,58,3230,500,6460,10,1,11520000,1221,141.33,1.03,12,0.10,75.00,10291.00,14000,20230629,-24.29,5240,20221013,102.29,14000,-24.29,20230629,6840,54.97,20230103,14000,-24.29,20230629,5240,102.29,20221013,4.18,N,048430,500,57 억,,110419,N,N,0,N,00,N
20230718,160458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10780,-10,5,-0.09,2457886840,225468,69.76,10790,11290,10700,14020,7560,10790,10901.52,0.98,0,-5326,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1242,143.73,1.05,12,1.96,75.00,10291.00,14000,20230629,-23.00,5240,20221013,105.73,14000,-23.00,20230629,6840,57.60,20230103,14000,-23.00,20230629,5240,105.73,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,150459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10740,-50,5,-0.46,2258797200,207010,64.05,10790,11290,10700,14020,7560,10790,10911.54,0.98,0,-10361,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1237,143.20,1.04,12,1.80,75.00,10291.00,14000,20230629,-23.29,5240,20221013,104.96,14000,-23.29,20230629,6840,57.02,20230103,14000,-23.29,20230629,5240,104.96,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,140456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10830,40,2,0.37,2051108360,187713,58.08,10790,11290,10740,14020,7560,10790,10926.83,0.98,0,-10658,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1248,144.40,1.05,12,1.63,75.00,10291.00,14000,20230629,-22.64,5240,20221013,106.68,14000,-22.64,20230629,6840,58.33,20230103,14000,-22.64,20230629,5240,106.68,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,130456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11020,230,2,2.13,1766678650,161545,49.98,10790,11290,10740,14020,7560,10790,10936.14,0.98,0,-1407,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1270,146.93,1.07,12,1.40,75.00,10291.00,14000,20230629,-21.29,5240,20221013,110.31,14000,-21.29,20230629,6840,61.11,20230103,14000,-21.29,20230629,5240,110.31,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,120458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11030,240,2,2.22,1377836660,126216,39.05,10790,11290,10740,14020,7560,10790,10916.50,0.98,0,4801,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1271,147.07,1.07,12,1.10,75.00,10291.00,14000,20230629,-21.21,5240,20221013,110.50,14000,-21.21,20230629,6840,61.26,20230103,14000,-21.21,20230629,5240,110.50,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,110500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10920,130,2,1.20,811912530,74745,23.13,10790,11290,10740,14020,7560,10790,10862.43,0.98,0,8652,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1258,145.60,1.06,12,0.65,75.00,10291.00,14000,20230629,-22.00,5240,20221013,108.40,14000,-22.00,20230629,6840,59.65,20230103,14000,-22.00,20230629,5240,108.40,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,100455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10790,0,3,0.00,586068140,53998,16.71,10790,11290,10740,14020,7560,10790,10853.52,0.98,0,4633,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1243,143.87,1.05,12,0.47,75.00,10291.00,14000,20230629,-22.93,5240,20221013,105.92,14000,-22.93,20230629,6840,57.75,20230103,14000,-22.93,20230629,5240,105.92,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230718,090456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10830,40,2,0.37,112518830,10306,3.19,10790,11290,10790,14020,7560,10790,10917.80,0.98,0,649,11456,11122,10816,10482,10176,10970,10330,58,3230,500,6470,10,1,11520000,1248,144.40,1.05,12,0.09,75.00,10291.00,14000,20230629,-22.64,5240,20221013,106.68,14000,-22.64,20230629,6840,58.33,20230103,14000,-22.64,20230629,5240,106.68,20221013,3.88,N,048430,500,57 억,,112789,N,N,0,N,00,N
20230717,160456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10790,0,3,0.00,3411920450,314005,59.71,10820,11150,10510,14020,7560,10790,10866.12,0.69,0,33846,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1243,143.87,1.05,12,2.73,75.00,10291.00,14000,20230629,-22.93,5240,20221013,105.92,14000,-22.93,20230629,6840,57.75,20230103,14000,-22.93,20230629,5240,105.92,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,150454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10780,-10,5,-0.09,3148091150,289561,55.06,10820,11150,10510,14020,7560,10790,10872.15,0.69,0,20567,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1242,143.73,1.05,12,2.51,75.00,10291.00,14000,20230629,-23.00,5240,20221013,105.73,14000,-23.00,20230629,6840,57.60,20230103,14000,-23.00,20230629,5240,105.73,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,140456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10910,120,2,1.11,2843246540,261575,49.74,10820,11150,10510,14020,7560,10790,10869.94,0.69,0,15746,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1257,145.47,1.06,12,2.27,75.00,10291.00,14000,20230629,-22.07,5240,20221013,108.21,14000,-22.07,20230629,6840,59.50,20230103,14000,-22.07,20230629,5240,108.21,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,130452,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10750,-40,5,-0.37,1344886410,124809,23.73,10820,10920,10510,14020,7560,10790,10775.47,0.69,0,18903,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1238,143.33,1.04,12,1.08,75.00,10291.00,14000,20230629,-23.21,5240,20221013,105.15,14000,-23.21,20230629,6840,57.16,20230103,14000,-23.21,20230629,5240,105.15,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,120458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10760,-30,5,-0.28,1259978910,116921,22.23,10820,10920,10510,14020,7560,10790,10776.24,0.69,0,19345,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1240,143.47,1.05,12,1.01,75.00,10291.00,14000,20230629,-23.14,5240,20221013,105.34,14000,-23.14,20230629,6840,57.31,20230103,14000,-23.14,20230629,5240,105.34,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,110452,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10900,110,2,1.02,1071358000,99503,18.92,10820,10920,10510,14020,7560,10790,10766.92,0.69,0,20994,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1256,145.33,1.06,12,0.86,75.00,10291.00,14000,20230629,-22.14,5240,20221013,108.02,14000,-22.14,20230629,6840,59.36,20230103,14000,-22.14,20230629,5240,108.02,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,100454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10690,-100,5,-0.93,683878930,63758,12.12,10820,10880,10510,14020,7560,10790,10725.43,0.69,0,9103,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1231,142.53,1.04,12,0.55,75.00,10291.00,14000,20230629,-23.64,5240,20221013,104.01,14000,-23.64,20230629,6840,56.29,20230103,14000,-23.64,20230629,5240,104.01,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230717,090452,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10610,-180,5,-1.67,165765440,15408,2.93,10820,10880,10510,14020,7560,10790,10756.84,0.69,0,-3395,12150,11470,10850,10170,9550,11160,9860,58,3230,500,6470,10,1,11520000,1222,141.47,1.03,12,0.13,75.00,10291.00,14000,20230629,-24.21,5240,20221013,102.48,14000,-24.21,20230629,6840,55.12,20230103,14000,-24.21,20230629,5240,102.48,20221013,4.30,N,048430,500,57 억,,79434,N,N,0,N,00,N
20230714,160452,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10790,-560,5,-4.93,5625476530,521144,21.49,11360,11530,10230,14750,7950,11350,10794.31,0.48,0,22221,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1243,143.87,1.05,12,4.52,75.00,10291.00,14000,20230629,-22.93,5240,20221013,105.92,14000,-22.93,20230629,6840,57.75,20230103,14000,-22.93,20230629,5240,105.92,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,150455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10590,-760,5,-6.70,5334156720,493917,20.37,11360,11530,10230,14750,7950,11350,10799.51,0.48,0,18413,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1220,141.20,1.03,12,4.29,75.00,10291.00,14000,20230629,-24.36,5240,20221013,102.10,14000,-24.36,20230629,6840,54.82,20230103,14000,-24.36,20230629,5240,102.10,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,140456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10640,-710,5,-6.26,5085531140,470344,19.40,11360,11530,10230,14750,7950,11350,10812.17,0.48,0,16496,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1226,141.87,1.03,12,4.08,75.00,10291.00,14000,20230629,-24.00,5240,20221013,103.05,14000,-24.00,20230629,6840,55.56,20230103,14000,-24.00,20230629,5240,103.05,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,130450,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10510,-840,5,-7.40,4719552480,435672,17.97,11360,11530,10230,14750,7950,11350,10832.61,0.48,0,19443,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1211,140.13,1.02,12,3.78,75.00,10291.00,14000,20230629,-24.93,5240,20221013,100.57,14000,-24.93,20230629,6840,53.65,20230103,14000,-24.93,20230629,5240,100.57,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,120451,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10440,-910,5,-8.02,4476260450,412482,17.01,11360,11530,10230,14750,7950,11350,10851.81,0.48,0,24769,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1203,139.20,1.01,12,3.58,75.00,10291.00,14000,20230629,-25.43,5240,20221013,99.24,14000,-25.43,20230629,6840,52.63,20230103,14000,-25.43,20230629,5240,99.24,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,110454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10630,-720,5,-6.34,3898255780,357463,14.74,11360,11530,10230,14750,7950,11350,10905.13,0.48,0,20322,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1225,141.73,1.03,12,3.10,75.00,10291.00,14000,20230629,-24.07,5240,20221013,102.86,14000,-24.07,20230629,6840,55.41,20230103,14000,-24.07,20230629,5240,102.86,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,100456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10800,-550,5,-4.85,2368033520,213638,8.81,11360,11530,10760,14750,7950,11350,11084.11,0.48,0,12476,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1244,144.00,1.05,12,1.85,75.00,10291.00,14000,20230629,-22.86,5240,20221013,106.11,14000,-22.86,20230629,6840,57.89,20230103,14000,-22.86,20230629,5240,106.11,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230714,090453,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11380,30,2,0.26,105735450,9298,0.38,11360,11420,11360,14750,7950,11350,11372.26,0.48,0,-55,13170,12260,11770,10860,10370,12015,10615,58,3400,500,6810,10,1,11520000,1311,151.73,1.11,12,0.08,75.00,10291.00,14000,20230629,-18.71,5240,20221013,117.18,14000,-18.71,20230629,6840,66.37,20230103,14000,-18.71,20230629,5240,117.18,20221013,4.18,N,048430,500,57 억,,55095,N,N,0,N,00,N
20230713,160451,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11350,-230,5,-1.99,29035931070,2416906,564.63,11660,12680,11280,15050,8110,11580,12013.86,1.31,0,-96957,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1308,151.33,1.10,12,20.98,75.00,10291.00,14000,20230629,-18.93,5240,20221013,116.60,14000,-18.93,20230629,6840,65.94,20230103,14000,-18.93,20230629,5240,116.60,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,150447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11430,-150,5,-1.30,28520014330,2371613,554.04,11660,12680,11280,15050,8110,11580,12025.59,1.31,0,-103843,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1317,152.40,1.11,12,20.59,75.00,10291.00,14000,20230629,-18.36,5240,20221013,118.13,14000,-18.36,20230629,6840,67.11,20230103,14000,-18.36,20230629,5240,118.13,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,140447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11460,-120,5,-1.04,27899010740,2317355,541.37,11660,12680,11280,15050,8110,11580,12039.17,1.31,0,-106517,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1320,152.80,1.11,12,20.12,75.00,10291.00,14000,20230629,-18.14,5240,20221013,118.70,14000,-18.14,20230629,6840,67.54,20230103,14000,-18.14,20230629,5240,118.70,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,130449,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11580,0,3,0.00,27106560870,2248749,525.34,11660,12680,11280,15050,8110,11580,12054.07,1.31,0,-104810,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1334,154.40,1.13,12,19.52,75.00,10291.00,14000,20230629,-17.29,5240,20221013,120.99,14000,-17.29,20230629,6840,69.30,20230103,14000,-17.29,20230629,5240,120.99,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,120446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11620,40,2,0.35,26384619260,2186572,510.82,11660,12680,11280,15050,8110,11580,12066.67,1.31,0,-103295,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1339,154.93,1.13,12,18.98,75.00,10291.00,14000,20230629,-17.00,5240,20221013,121.76,14000,-17.00,20230629,6840,69.88,20230103,14000,-17.00,20230629,5240,121.76,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,110450,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12040,460,2,3.97,23318593860,1925793,449.89,11660,12680,11280,15050,8110,11580,12108.58,1.31,0,-93410,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1387,160.53,1.17,12,16.72,75.00,10291.00,14000,20230629,-14.00,5240,20221013,129.77,14000,-14.00,20230629,6840,76.02,20230103,14000,-14.00,20230629,5240,129.77,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,100449,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11580,0,3,0.00,5380424210,460499,107.58,11660,11940,11280,15050,8110,11580,11683.91,1.31,0,-47487,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1334,154.40,1.13,12,4.00,75.00,10291.00,14000,20230629,-17.29,5240,20221013,120.99,14000,-17.29,20230629,6840,69.30,20230103,14000,-17.29,20230629,5240,120.99,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230713,090408,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11800,220,2,1.90,575749220,49100,11.47,11660,11860,11590,15050,8110,11580,11726.22,1.31,0,-833,12033,11806,11523,11296,11013,11665,11155,58,3470,500,6940,10,1,11520000,1359,157.33,1.15,12,0.43,75.00,10291.00,14000,20230629,-15.71,5240,20221013,125.19,14000,-15.71,20230629,6840,72.51,20230103,14000,-15.71,20230629,5240,125.19,20221013,4.37,N,048430,500,57 억,,151390,N,N,0,N,00,N
20230712,160446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11580,-50,5,-0.43,4669107700,408334,97.46,11740,11750,11240,15110,8150,11630,11434.06,2.01,0,-79412,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1334,154.40,1.13,12,3.54,75.00,10291.00,14000,20230629,-17.29,5240,20221013,120.99,14000,-17.29,20230629,6840,69.30,20230103,14000,-17.29,20230629,5240,120.99,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,150443,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11440,-190,5,-1.63,4329586970,378917,90.44,11740,11750,11240,15110,8150,11630,11426.21,2.01,0,-75107,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1318,152.53,1.11,12,3.29,75.00,10291.00,14000,20230629,-18.29,5240,20221013,118.32,14000,-18.29,20230629,6840,67.25,20230103,14000,-18.29,20230629,5240,118.32,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,140442,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11300,-330,5,-2.84,2780683260,244168,58.28,11740,11750,11270,15110,8150,11630,11388.40,2.01,0,-62533,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1302,150.67,1.10,12,2.12,75.00,10291.00,14000,20230629,-19.29,5240,20221013,115.65,14000,-19.29,20230629,6840,65.20,20230103,14000,-19.29,20230629,5240,115.65,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,130445,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11310,-320,5,-2.75,2462473160,216014,51.56,11740,11750,11270,15110,8150,11630,11399.60,2.01,0,-49624,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1303,150.80,1.10,12,1.88,75.00,10291.00,14000,20230629,-19.21,5240,20221013,115.84,14000,-19.21,20230629,6840,65.35,20230103,14000,-19.21,20230629,5240,115.84,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,120445,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11400,-230,5,-1.98,2221484210,194796,46.49,11740,11750,11270,15110,8150,11630,11404.16,2.01,0,-49780,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1313,152.00,1.11,12,1.69,75.00,10291.00,14000,20230629,-18.57,5240,20221013,117.56,14000,-18.57,20230629,6840,66.67,20230103,14000,-18.57,20230629,5240,117.56,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,110444,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11400,-230,5,-1.98,1960622800,171955,41.04,11740,11750,11270,15110,8150,11630,11401.95,2.01,0,-45818,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1313,152.00,1.11,12,1.49,75.00,10291.00,14000,20230629,-18.57,5240,20221013,117.56,14000,-18.57,20230629,6840,66.67,20230103,14000,-18.57,20230629,5240,117.56,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,100446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11350,-280,5,-2.41,1583740320,138701,33.10,11740,11750,11270,15110,8150,11630,11418.38,2.01,0,-35791,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1308,151.33,1.10,12,1.20,75.00,10291.00,14000,20230629,-18.93,5240,20221013,116.60,14000,-18.93,20230629,6840,65.94,20230103,14000,-18.93,20230629,5240,116.60,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230712,090446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11430,-200,5,-1.72,428963680,36955,8.82,11740,11750,11400,15110,8150,11630,11607.73,2.01,0,-20642,11916,11772,11526,11382,11136,11845,11455,58,3480,500,6970,10,1,11520000,1317,152.40,1.11,12,0.32,75.00,10291.00,14000,20230629,-18.36,5240,20221013,118.13,14000,-18.36,20230629,6840,67.11,20230103,14000,-18.36,20230629,5240,118.13,20221013,4.21,N,048430,500,57 억,,231826,N,N,0,N,00,N
20230711,160439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11630,330,2,2.92,4783638660,414295,63.88,11280,11670,11280,14690,7910,11300,11546.44,1.20,0,93092,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1340,155.07,1.13,12,3.60,75.00,10291.00,14000,20230629,-16.93,5240,20221013,121.95,14000,-16.93,20230629,6840,70.03,20230103,14000,-16.93,20230629,5240,121.95,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,150439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11590,290,2,2.57,4014358520,348042,53.66,11280,11670,11280,14690,7910,11300,11534.19,1.20,0,98869,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1335,154.53,1.13,12,3.02,75.00,10291.00,14000,20230629,-17.21,5240,20221013,121.18,14000,-17.21,20230629,6840,69.44,20230103,14000,-17.21,20230629,5240,121.18,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,140437,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11550,250,2,2.21,3443375100,298411,46.01,11280,11670,11280,14690,7910,11300,11539.12,1.20,0,91854,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1331,154.00,1.12,12,2.59,75.00,10291.00,14000,20230629,-17.50,5240,20221013,120.42,14000,-17.50,20230629,6840,68.86,20230103,14000,-17.50,20230629,5240,120.42,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,130430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11580,280,2,2.48,3129139580,271238,41.82,11280,11670,11280,14690,7910,11300,11536.60,1.20,0,89965,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1334,154.40,1.13,12,2.35,75.00,10291.00,14000,20230629,-17.29,5240,20221013,120.99,14000,-17.29,20230629,6840,69.30,20230103,14000,-17.29,20230629,5240,120.99,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,120441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11560,260,2,2.30,2726697070,236544,36.47,11280,11670,11280,14690,7910,11300,11527.33,1.20,0,80187,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1332,154.13,1.12,12,2.05,75.00,10291.00,14000,20230629,-17.43,5240,20221013,120.61,14000,-17.43,20230629,6840,69.01,20230103,14000,-17.43,20230629,5240,120.61,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,110443,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11520,220,2,1.95,2506229690,217468,33.53,11280,11670,11280,14690,7910,11300,11524.69,1.20,0,74606,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1327,153.60,1.12,12,1.89,75.00,10291.00,14000,20230629,-17.71,5240,20221013,119.85,14000,-17.71,20230629,6840,68.42,20230103,14000,-17.71,20230629,5240,119.85,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,100441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11590,290,2,2.57,1907920400,165711,25.55,11280,11670,11280,14690,7910,11300,11513.67,1.20,0,62179,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1335,154.53,1.13,12,1.44,75.00,10291.00,14000,20230629,-17.21,5240,20221013,121.18,14000,-17.21,20230629,6840,69.44,20230103,14000,-17.21,20230629,5240,121.18,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230711,090441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11420,120,2,1.06,143346620,12643,1.95,11280,11440,11280,14690,7910,11300,11338.33,1.20,0,6210,12120,11710,11450,11040,10780,11580,10910,58,3390,500,6780,10,1,11520000,1316,152.27,1.11,12,0.11,75.00,10291.00,14000,20230629,-18.43,5240,20221013,117.94,14000,-18.43,20230629,6840,66.96,20230103,14000,-18.43,20230629,5240,117.94,20221013,4.16,N,048430,500,57 억,,138467,N,N,0,N,00,N
20230710,160438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11300,-70,5,-0.62,7381908430,638757,138.87,11450,11860,11190,14780,7960,11370,11557.37,1.35,0,-16801,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1302,150.67,1.10,12,5.54,75.00,10291.00,14000,20230629,-19.29,5240,20221013,115.65,14000,-19.29,20230629,6840,65.20,20230103,14000,-19.29,20230629,5240,115.65,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,150437,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11270,-100,5,-0.88,7008863620,605592,131.66,11450,11860,11220,14780,7960,11370,11573.57,1.35,0,-25633,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1298,150.27,1.10,12,5.26,75.00,10291.00,14000,20230629,-19.50,5240,20221013,115.08,14000,-19.50,20230629,6840,64.77,20230103,14000,-19.50,20230629,5240,115.08,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,140434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11530,160,2,1.41,6109209870,526302,114.42,11450,11860,11290,14780,7960,11370,11607.80,1.35,0,-24856,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1328,153.73,1.12,12,4.57,75.00,10291.00,14000,20230629,-17.64,5240,20221013,120.04,14000,-17.64,20230629,6840,68.57,20230103,14000,-17.64,20230629,5240,120.04,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,130431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11600,230,2,2.02,3551213660,307575,66.87,11450,11720,11290,14780,7960,11370,11545.85,1.35,0,11996,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1336,154.67,1.13,12,2.67,75.00,10291.00,14000,20230629,-17.14,5240,20221013,121.37,14000,-17.14,20230629,6840,69.59,20230103,14000,-17.14,20230629,5240,121.37,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,120438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11570,200,2,1.76,3017438000,261588,56.87,11450,11720,11290,14780,7960,11370,11535.08,1.35,0,-3199,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1333,154.27,1.12,12,2.27,75.00,10291.00,14000,20230629,-17.36,5240,20221013,120.80,14000,-17.36,20230629,6840,69.15,20230103,14000,-17.36,20230629,5240,120.80,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,110440,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11610,240,2,2.11,2851112820,247181,53.74,11450,11720,11290,14780,7960,11370,11534.52,1.35,0,-2510,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1337,154.80,1.13,12,2.15,75.00,10291.00,14000,20230629,-17.07,5240,20221013,121.56,14000,-17.07,20230629,6840,69.74,20230103,14000,-17.07,20230629,5240,121.56,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,100439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11520,150,2,1.32,2421128890,209995,45.66,11450,11720,11290,14780,7960,11370,11529.46,1.35,0,-2583,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1327,153.60,1.12,12,1.82,75.00,10291.00,14000,20230629,-17.71,5240,20221013,119.85,14000,-17.71,20230629,6840,68.42,20230103,14000,-17.71,20230629,5240,119.85,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230710,090435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11510,140,2,1.23,557434520,48304,10.50,11450,11620,11450,14780,7960,11370,11540.14,1.35,0,8416,11850,11610,11400,11160,10950,11505,11055,58,3410,500,6820,10,1,11520000,1326,153.47,1.12,12,0.42,75.00,10291.00,14000,20230629,-17.79,5240,20221013,119.66,14000,-17.79,20230629,6840,68.27,20230103,14000,-17.79,20230629,5240,119.66,20221013,3.68,N,048430,500,57 억,,155932,N,N,0,N,00,N
20230707,160432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11370,-170,5,-1.47,5013924040,440528,67.64,11490,11640,11190,15000,8080,11540,11381.64,1.08,0,31808,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1310,151.60,1.10,12,3.82,75.00,10291.00,14000,20230629,-18.79,5240,20221013,116.98,14000,-18.79,20230629,6840,66.23,20230103,14000,-18.79,20230629,5240,116.98,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,150434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11250,-290,5,-2.51,3646963720,320571,49.22,11490,11640,11190,15000,8080,11540,11376.40,1.08,0,35536,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1296,150.00,1.09,12,2.78,75.00,10291.00,14000,20230629,-19.64,5240,20221013,114.69,14000,-19.64,20230629,6840,64.47,20230103,14000,-19.64,20230629,5240,114.69,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,140442,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11280,-260,5,-2.25,3287489960,288564,44.31,11490,11640,11200,15000,8080,11540,11392.52,1.08,0,28764,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1299,150.40,1.10,12,2.50,75.00,10291.00,14000,20230629,-19.43,5240,20221013,115.27,14000,-19.43,20230629,6840,64.91,20230103,14000,-19.43,20230629,5240,115.27,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,130438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11290,-250,5,-2.17,2586450180,226138,34.72,11490,11640,11260,15000,8080,11540,11437.43,1.08,0,1641,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1301,150.53,1.10,12,1.96,75.00,10291.00,14000,20230629,-19.36,5240,20221013,115.46,14000,-19.36,20230629,6840,65.06,20230103,14000,-19.36,20230629,5240,115.46,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,120437,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11310,-230,5,-1.99,2376551490,207616,31.88,11490,11640,11260,15000,8080,11540,11446.81,1.08,0,1837,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1303,150.80,1.10,12,1.80,75.00,10291.00,14000,20230629,-19.21,5240,20221013,115.84,14000,-19.21,20230629,6840,65.35,20230103,14000,-19.21,20230629,5240,115.84,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,110438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11440,-100,5,-0.87,1878623350,163748,25.14,11490,11640,11320,15000,8080,11540,11472.60,1.08,0,15390,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1318,152.53,1.11,12,1.42,75.00,10291.00,14000,20230629,-18.29,5240,20221013,118.32,14000,-18.29,20230629,6840,67.25,20230103,14000,-18.29,20230629,5240,118.32,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,100435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11400,-140,5,-1.21,1422429090,124072,19.05,11490,11640,11320,15000,8080,11540,11464.47,1.08,0,14642,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1313,152.00,1.11,12,1.08,75.00,10291.00,14000,20230629,-18.57,5240,20221013,117.56,14000,-18.57,20230629,6840,66.67,20230103,14000,-18.57,20230629,5240,117.56,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230707,090433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11470,-70,5,-0.61,96171130,8403,1.29,11490,11500,11400,15000,8080,11540,11443.49,1.08,0,-562,12406,11972,11636,11202,10866,11805,11035,58,3460,500,6920,10,1,11520000,1321,152.93,1.11,12,0.07,75.00,10291.00,14000,20230629,-18.07,5240,20221013,118.89,14000,-18.07,20230629,6840,67.69,20230103,14000,-18.07,20230629,5240,118.89,20221013,3.35,N,048430,500,57 억,,124277,N,N,0,N,00,N
20230706,160434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11540,-630,5,-5.18,7453306450,644842,23.66,12070,12070,11300,15820,8520,12170,11558.38,0.73,0,42958,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1329,153.87,1.12,12,5.60,75.00,10291.00,14000,20230629,-17.57,5240,20221013,120.23,14000,-17.57,20230629,6840,68.71,20230103,14000,-17.57,20230629,5240,120.23,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,150434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11400,-770,5,-6.33,6962583230,601932,22.09,12070,12070,11340,15820,8520,12170,11567.04,0.73,0,32322,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1313,152.00,1.11,12,5.23,75.00,10291.00,14000,20230629,-18.57,5240,20221013,117.56,14000,-18.57,20230629,6840,66.67,20230103,14000,-18.57,20230629,5240,117.56,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,140434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11560,-610,5,-5.01,6343797290,547931,20.11,12070,12070,11340,15820,8520,12170,11577.71,0.73,0,35624,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1332,154.13,1.12,12,4.76,75.00,10291.00,14000,20230629,-17.43,5240,20221013,120.61,14000,-17.43,20230629,6840,69.01,20230103,14000,-17.43,20230629,5240,120.61,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,130434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11450,-720,5,-5.92,5203038530,448134,16.44,12070,12070,11390,15820,8520,12170,11610.43,0.73,0,16403,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1319,152.67,1.11,12,3.89,75.00,10291.00,14000,20230629,-18.21,5240,20221013,118.51,14000,-18.21,20230629,6840,67.40,20230103,14000,-18.21,20230629,5240,118.51,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,120433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11610,-560,5,-4.60,4557770360,391922,14.38,12070,12070,11390,15820,8520,12170,11629.26,0.73,0,6843,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1337,154.80,1.13,12,3.40,75.00,10291.00,14000,20230629,-17.07,5240,20221013,121.56,14000,-17.07,20230629,6840,69.74,20230103,14000,-17.07,20230629,5240,121.56,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,110437,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11670,-500,5,-4.11,4069586310,349710,12.83,12070,12070,11390,15820,8520,12170,11637.01,0.73,0,16345,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1344,155.60,1.13,12,3.04,75.00,10291.00,14000,20230629,-16.64,5240,20221013,122.71,14000,-16.64,20230629,6840,70.61,20230103,14000,-16.64,20230629,5240,122.71,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,100433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11500,-670,5,-5.51,3393111020,291622,10.70,12070,12070,11390,15820,8520,12170,11635.27,0.73,0,15725,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1325,153.33,1.12,12,2.53,75.00,10291.00,14000,20230629,-17.86,5240,20221013,119.47,14000,-17.86,20230629,6840,68.13,20230103,14000,-17.86,20230629,5240,119.47,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230706,090434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11910,-260,5,-2.14,394305350,32937,1.21,12070,12070,11910,15820,8520,12170,11971.40,0.73,0,1378,14090,13130,12490,11530,10890,12810,11210,58,3650,500,7300,10,1,11520000,1372,158.80,1.16,12,0.29,75.00,10291.00,14000,20230629,-14.93,5240,20221013,127.29,14000,-14.93,20230629,6840,74.12,20230103,14000,-14.93,20230629,5240,127.29,20221013,3.46,N,048430,500,57 억,,83645,N,N,0,N,00,N
20230705,160432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12170,-930,5,-7.10,34510454270,2709243,398.94,12740,13450,11850,17030,9170,13100,12737.87,1.08,0,-41672,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1402,162.27,1.18,12,23.52,75.00,10291.00,14000,20230629,-13.07,5240,20221013,132.25,14000,-13.07,20230629,6840,77.92,20230103,14000,-13.07,20230629,5240,132.25,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,150431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12080,-1020,5,-7.79,33688165080,2641424,388.96,12740,13450,11850,17030,9170,13100,12753.29,1.08,0,-53085,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1392,161.07,1.17,12,22.93,75.00,10291.00,14000,20230629,-13.71,5240,20221013,130.53,14000,-13.71,20230629,6840,76.61,20230103,14000,-13.71,20230629,5240,130.53,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,140426,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,11970,-1130,5,-8.63,32604910750,2550756,375.61,12740,13450,11880,17030,9170,13100,12781.98,1.08,0,-57895,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1379,159.60,1.16,12,22.14,75.00,10291.00,14000,20230629,-14.50,5240,20221013,128.44,14000,-14.50,20230629,6840,75.00,20230103,14000,-14.50,20230629,5240,128.44,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,130427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12340,-760,5,-5.80,29914107010,2328083,342.82,12740,13450,12190,17030,9170,13100,12848.83,1.08,0,-55406,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1422,164.53,1.20,12,20.21,75.00,10291.00,14000,20230629,-11.86,5240,20221013,135.50,14000,-11.86,20230629,6840,80.41,20230103,14000,-11.86,20230629,5240,135.50,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,120426,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12510,-590,5,-4.50,28201361890,2189169,322.36,12740,13450,12190,17030,9170,13100,12881.84,1.08,0,-58959,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1441,166.80,1.22,12,19.00,75.00,10291.00,14000,20230629,-10.64,5240,20221013,138.74,14000,-10.64,20230629,6840,82.89,20230103,14000,-10.64,20230629,5240,138.74,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,110430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12250,-850,5,-6.49,10182933780,804632,118.48,12740,13100,12190,17030,9170,13100,12653.28,1.08,0,-48722,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1411,163.33,1.19,12,6.98,75.00,10291.00,14000,20230629,-12.50,5240,20221013,133.78,14000,-12.50,20230629,6840,79.09,20230103,14000,-12.50,20230629,5240,133.78,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,100429,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12430,-670,5,-5.11,8324194430,654224,96.34,12740,13100,12360,17030,9170,13100,12721.57,1.08,0,-45714,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1432,165.73,1.21,12,5.68,75.00,10291.00,14000,20230629,-11.21,5240,20221013,137.21,14000,-11.21,20230629,6840,81.73,20230103,14000,-11.21,20230629,5240,137.21,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230705,090428,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,12730,-370,5,-2.82,2379624810,186792,27.51,12740,13030,12570,17030,9170,13100,12731.94,1.08,0,-23808,13633,13366,12833,12566,12033,13500,12700,58,3930,500,7860,10,1,11520000,1466,169.73,1.24,12,1.62,75.00,10291.00,14000,20230629,-9.07,5240,20221013,142.94,14000,-9.07,20230629,6840,86.11,20230103,14000,-9.07,20230629,5240,142.94,20221013,3.31,N,048430,500,57 억,,124100,N,N,0,N,00,N
20230704,160427,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13100,870,2,7.11,7626673920,597362,157.71,12320,13100,12300,15890,8570,12230,12743.76,1.09,0,-1775,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1509,174.67,1.27,12,5.19,75.00,10291.00,14000,20230629,-6.43,5240,20221013,150.00,14000,-6.43,20230629,6840,91.52,20230103,14000,-6.43,20230629,5240,150.00,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,150422,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12860,630,2,5.15,5453528020,431473,113.91,12320,12860,12300,15890,8570,12230,12641.18,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1481,171.47,1.25,12,3.75,75.00,10291.00,14000,20230629,-8.14,5240,20221013,145.42,14000,-8.14,20230629,6840,88.01,20230103,14000,-8.14,20230629,5240,145.42,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,140426,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12750,520,2,4.25,4124932690,328122,86.63,12320,12750,12300,15890,8570,12230,12573.37,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1469,170.00,1.24,12,2.85,75.00,10291.00,14000,20230629,-8.93,5240,20221013,143.32,14000,-8.93,20230629,6840,86.40,20230103,14000,-8.93,20230629,5240,143.32,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,130420,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12670,440,2,3.60,3423780370,273002,72.07,12320,12670,12300,15890,8570,12230,12543.46,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1460,168.93,1.23,12,2.37,75.00,10291.00,14000,20230629,-9.50,5240,20221013,141.79,14000,-9.50,20230629,6840,85.23,20230103,14000,-9.50,20230629,5240,141.79,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,120423,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12550,320,2,2.62,2103418670,168750,44.55,12320,12550,12300,15890,8570,12230,12467.44,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1446,167.33,1.22,12,1.46,75.00,10291.00,14000,20230629,-10.36,5240,20221013,139.50,14000,-10.36,20230629,6840,83.48,20230103,14000,-10.36,20230629,5240,139.50,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,110419,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12480,250,2,2.04,1613822100,129694,34.24,12320,12520,12300,15890,8570,12230,12446.56,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1438,166.40,1.21,12,1.13,75.00,10291.00,14000,20230629,-10.86,5240,20221013,138.17,14000,-10.86,20230629,6840,82.46,20230103,14000,-10.86,20230629,5240,138.17,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,100418,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12520,290,2,2.37,954753860,76993,20.33,12320,12520,12300,15890,8570,12230,12404.95,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1442,166.93,1.22,12,0.67,75.00,10291.00,14000,20230629,-10.57,5240,20221013,138.93,14000,-10.57,20230629,6840,83.04,20230103,14000,-10.57,20230629,5240,138.93,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230704,090419,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12320,90,2,0.74,203338940,16519,4.36,12320,12320,12320,15890,8570,12230,12320.00,1.09,0,-1804,12556,12392,12296,12132,12036,12345,12085,58,3660,500,7330,10,1,11520000,1419,164.27,1.20,12,0.14,75.00,10291.00,14000,20230629,-12.00,5240,20221013,135.11,14000,-12.00,20230629,6840,80.12,20230103,14000,-12.00,20230629,5240,135.11,20221013,3.43,N,048430,500,57 억,,125904,N,N,0,N,00,Y
20230703,160415,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12230,110,2,0.91,4339959600,351455,72.78,12320,12460,12200,15750,8490,12120,12349.41,1.16,0,-7846,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1409,163.07,1.19,12,3.05,75.00,10291.00,14000,20230629,-12.64,5240,20221013,133.40,14000,-12.64,20230629,6840,78.80,20230103,14000,-12.64,20230629,5240,133.40,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,150418,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12350,230,2,1.90,3841795010,310722,64.34,12320,12460,12200,15750,8490,12120,12364.11,1.16,0,-6778,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1423,164.67,1.20,12,2.70,75.00,10291.00,14000,20230629,-11.79,5240,20221013,135.69,14000,-11.79,20230629,6840,80.56,20230103,14000,-11.79,20230629,5240,135.69,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,140417,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12200,80,2,0.66,3360943840,271772,56.28,12320,12460,12200,15750,8490,12120,12366.80,1.16,0,-5600,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1405,162.67,1.19,12,2.36,75.00,10291.00,14000,20230629,-12.86,5240,20221013,132.82,14000,-12.86,20230629,6840,78.36,20230103,14000,-12.86,20230629,5240,132.82,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,130417,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12410,290,2,2.39,2655633800,214109,44.34,12320,12460,12320,15750,8490,12120,12403.21,1.16,0,-4565,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1430,165.47,1.21,12,1.86,75.00,10291.00,14000,20230629,-11.36,5240,20221013,136.83,14000,-11.36,20230629,6840,81.43,20230103,14000,-11.36,20230629,5240,136.83,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,120418,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12350,230,2,1.90,2335368140,188315,39.00,12320,12460,12320,15750,8490,12120,12401.42,1.16,0,-4565,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1423,164.67,1.20,12,1.63,75.00,10291.00,14000,20230629,-11.79,5240,20221013,135.69,14000,-11.79,20230629,6840,80.56,20230103,14000,-11.79,20230629,5240,135.69,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,110415,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12450,330,2,2.72,1985439530,160044,33.14,12320,12460,12320,15750,8490,12120,12405.62,1.16,0,-4565,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1434,166.00,1.21,12,1.39,75.00,10291.00,14000,20230629,-11.07,5240,20221013,137.60,14000,-11.07,20230629,6840,82.02,20230103,14000,-11.07,20230629,5240,137.60,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,100409,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12330,210,2,1.73,1388984930,112136,23.22,12320,12460,12320,15750,8490,12120,12386.66,1.16,0,-4565,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1420,164.40,1.20,12,0.97,75.00,10291.00,14000,20230629,-11.93,5240,20221013,135.31,14000,-11.93,20230629,6840,80.26,20230103,14000,-11.93,20230629,5240,135.31,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y
20230703,090411,59,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12320,200,2,1.65,311039040,25247,5.23,12320,12320,12320,15750,8490,12120,12320.00,1.16,0,-3420,12520,12320,12140,11940,11760,12420,12040,58,3630,500,7270,10,1,11520000,1419,164.27,1.20,12,0.22,75.00,10291.00,14000,20230629,-12.00,5240,20221013,135.11,14000,-12.00,20230629,6840,80.12,20230103,14000,-12.00,20230629,5240,135.11,20221013,3.61,N,048430,500,57 억,,133750,N,N,0,N,00,Y