KissMeData/138080/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	0	3	0.00	187411380	16646	78.88	11350	11380	11200	14750	7950	11350	11258.62	1.33	2259	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1206	-3.57	1.05	12	0.16	-3183.00	10839.00	18920	20230919	-40.01	10070	20240702	12.71	17270	-34.28	20240116	10070	12.71	20240702	18920	-40.01	20230919	10070	12.71	20240702	1.19	N	138080	500	53 억	141612	N	N	10	N	N
3	20240731	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	-70	5	-0.62	184003530	16345	77.45	11350	11380	11200	14750	7950	11350	11257.48	1.33	2326	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1198	-3.54	1.04	12	0.15	-3183.00	10839.00	18920	20230919	-40.38	10070	20240702	12.02	17270	-34.68	20240116	10070	12.02	20240702	18920	-40.38	20230919	10070	12.02	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
4	20240731	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	-70	5	-0.62	131629950	11680	55.35	11350	11380	11200	14750	7950	11350	11269.69	1.33	1658	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1198	-3.54	1.04	12	0.11	-3183.00	10839.00	18920	20230919	-40.38	10070	20240702	12.02	17270	-34.68	20240116	10070	12.02	20240702	18920	-40.38	20230919	10070	12.02	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
5	20240731	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-40	5	-0.35	112395570	9968	47.23	11350	11380	11230	14750	7950	11350	11275.64	1.33	1117	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1202	-3.55	1.04	12	0.09	-3183.00	10839.00	18920	20230919	-40.22	10070	20240702	12.31	17270	-34.51	20240116	10070	12.31	20240702	18920	-40.22	20230919	10070	12.31	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
6	20240731	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	-80	5	-0.70	73416620	6503	30.82	11350	11380	11230	14750	7950	11350	11289.65	1.33	-283	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1197	-3.54	1.04	12	0.06	-3183.00	10839.00	18920	20230919	-40.43	10070	20240702	11.92	17270	-34.74	20240116	10070	11.92	20240702	18920	-40.43	20230919	10070	11.92	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
7	20240731	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	-110	5	-0.97	71389500	6323	29.96	11350	11380	11230	14750	7950	11350	11290.45	1.33	-311	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1194	-3.53	1.04	12	0.06	-3183.00	10839.00	18920	20230919	-40.59	10070	20240702	11.62	17270	-34.92	20240116	10070	11.62	20240702	18920	-40.59	20230919	10070	11.62	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
8	20240731	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-60	5	-0.53	31045560	2737	12.97	11350	11380	11250	14750	7950	11350	11342.92	1.33	-996	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1199	-3.55	1.04	12	0.03	-3183.00	10839.00	18920	20230919	-40.33	10070	20240702	12.12	17270	-34.63	20240116	10070	12.12	20240702	18920	-40.33	20230919	10070	12.12	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
9	20240731	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	0	3	0.00	23344420	2054	9.73	11350	11380	11350	14750	7950	11350	11365.35	1.33	-796	11843	11596	11353	11106	10863	11595	11105	53	3400	500	8170	10	1	10624095	1206	-3.57	1.05	12	0.02	-3183.00	10839.00	18920	20230919	-40.01	10070	20240702	12.71	17270	-34.28	20240116	10070	12.71	20240702	18920	-40.01	20230919	10070	12.71	20240702	1.19	N	138080	500	53 억	141612	N	N	6	N	N
10	20240730	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	0	3	0.00	237680530	21097	90.61	11350	11600	11110	14750	7950	11350	11266.05	1.44	-11312	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1206	-3.57	1.05	12	0.20	-3183.00	10839.00	18920	20230919	-40.01	10070	20240702	12.71	17270	-34.28	20240116	10070	12.71	20240702	18920	-40.01	20230919	10070	12.71	20240702	1.19	N	138080	500	53 억	152868	N	N	6	N	N
11	20240730	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	-160	5	-1.41	202219390	17959	77.13	11350	11600	11110	14750	7950	11350	11260.06	1.44	-10151	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1189	-3.52	1.03	12	0.17	-3183.00	10839.00	18920	20230919	-40.86	10070	20240702	11.12	17270	-35.21	20240116	10070	11.12	20240702	18920	-40.86	20230919	10070	11.12	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
12	20240730	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	-110	5	-0.97	182436810	16198	69.57	11350	11600	11110	14750	7950	11350	11262.92	1.44	-9073	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1194	-3.53	1.04	12	0.15	-3183.00	10839.00	18920	20230919	-40.59	10070	20240702	11.62	17270	-34.92	20240116	10070	11.62	20240702	18920	-40.59	20230919	10070	11.62	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
13	20240730	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	-210	5	-1.85	89908070	8033	34.50	11350	11600	11110	14750	7950	11350	11192.34	1.44	-4283	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1184	-3.50	1.03	12	0.08	-3183.00	10839.00	18920	20230919	-41.12	10070	20240702	10.63	17270	-35.50	20240116	10070	10.63	20240702	18920	-41.12	20230919	10070	10.63	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
14	20240730	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-170	5	-1.50	59080770	5270	22.63	11350	11600	11110	14750	7950	11350	11210.77	1.44	-1586	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1188	-3.51	1.03	12	0.05	-3183.00	10839.00	18920	20230919	-40.91	10070	20240702	11.02	17270	-35.26	20240116	10070	11.02	20240702	18920	-40.91	20230919	10070	11.02	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
15	20240730	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-170	5	-1.50	54474470	4858	20.87	11350	11600	11110	14750	7950	11350	11213.35	1.44	-1561	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1188	-3.51	1.03	12	0.05	-3183.00	10839.00	18920	20230919	-40.91	10070	20240702	11.02	17270	-35.26	20240116	10070	11.02	20240702	18920	-40.91	20230919	10070	11.02	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
16	20240730	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-220	5	-1.94	30599430	2717	11.67	11350	11600	11120	14750	7950	11350	11262.21	1.44	-1122	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1182	-3.50	1.03	12	0.03	-3183.00	10839.00	18920	20230919	-41.17	10070	20240702	10.53	17270	-35.55	20240116	10070	10.53	20240702	18920	-41.17	20230919	10070	10.53	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
17	20240730	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11250	-100	5	-0.88	10295040	907	3.90	11350	11600	11250	14750	7950	11350	11350.65	1.44	-416	12236	11792	11356	10912	10476	12015	11135	53	3400	500	8170	10	1	10624095	1195	-3.53	1.04	12	0.01	-3183.00	10839.00	18920	20230919	-40.54	10070	20240702	11.72	17270	-34.86	20240116	10070	11.72	20240702	18920	-40.54	20230919	10070	11.72	20240702	1.19	N	138080	500	53 억	152868	N	N	8	N	N
18	20240729	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	320	2	2.90	263567040	23272	180.45	10940	11800	10920	14330	7730	11030	11325.40	1.49	-5569	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1206	-3.57	1.05	12	0.22	-3183.00	10839.00	18920	20230919	-40.01	10070	20240702	12.71	17270	-34.28	20240116	10070	12.71	20240702	18920	-40.01	20230919	10070	12.71	20240702	1.19	N	138080	500	53 억	158796	N	N	8	N	N
19	20240729	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	260	2	2.36	254160220	22440	173.99	10940	11800	10920	14330	7730	11030	11326.21	1.49	-5339	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1199	-3.55	1.04	12	0.21	-3183.00	10839.00	18920	20230919	-40.33	10070	20240702	12.12	17270	-34.63	20240116	10070	12.12	20240702	18920	-40.33	20230919	10070	12.12	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
20	20240729	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	-30	5	-0.27	74808620	6799	52.72	10940	11090	10920	14330	7730	11030	11002.89	1.49	754	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1169	-3.46	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-41.86	10070	20240702	9.24	17270	-36.31	20240116	10070	9.24	20240702	18920	-41.86	20230919	10070	9.24	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
21	20240729	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10970	-60	5	-0.54	70535820	6410	49.70	10940	11090	10920	14330	7730	11030	11004.03	1.49	754	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1165	-3.45	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-42.02	10070	20240702	8.94	17270	-36.48	20240116	10070	8.94	20240702	18920	-42.02	20230919	10070	8.94	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
22	20240729	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	-30	5	-0.27	60954010	5538	42.94	10940	11090	10920	14330	7730	11030	11006.50	1.49	902	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1169	-3.46	1.01	12	0.05	-3183.00	10839.00	18920	20230919	-41.86	10070	20240702	9.24	17270	-36.31	20240116	10070	9.24	20240702	18920	-41.86	20230919	10070	9.24	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
23	20240729	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	-50	5	-0.45	56675270	5149	39.92	10940	11090	10920	14330	7730	11030	11007.04	1.49	1043	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1167	-3.45	1.01	12	0.05	-3183.00	10839.00	18920	20230919	-41.97	10070	20240702	9.04	17270	-36.42	20240116	10070	9.04	20240702	18920	-41.97	20230919	10070	9.04	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
24	20240729	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	-50	5	-0.45	30831140	2793	21.66	10940	11090	10920	14330	7730	11030	11038.72	1.49	-420	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1167	-3.45	1.01	12	0.03	-3183.00	10839.00	18920	20230919	-41.97	10070	20240702	9.04	17270	-36.42	20240116	10070	9.04	20240702	18920	-41.97	20230919	10070	9.04	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
25	20240729	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	-30	5	-0.27	4760590	435	3.37	10940	11090	10920	14330	7730	11030	10943.89	1.49	58	11203	11116	10953	10866	10703	11160	10910	53	3300	500	7940	10	1	10624095	1169	-3.46	1.01	12	0.00	-3183.00	10839.00	18920	20230919	-41.86	10070	20240702	9.24	17270	-36.31	20240116	10070	9.24	20240702	18920	-41.86	20230919	10070	9.24	20240702	1.19	N	138080	500	53 억	158796	N	N	2	N	N
26	20240726	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	140	2	1.29	139527310	12709	79.70	10790	11040	10790	14150	7630	10890	10978.40	1.49	615	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1172	-3.47	1.02	12	0.12	-3183.00	10839.00	18920	20230919	-41.70	10070	20240702	9.53	17270	-36.13	20240116	10070	9.53	20240702	18920	-41.70	20230919	10070	9.53	20240702	1.20	N	138080	500	53 억	158181	N	N	2	N	N
27	20240726	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	100	2	0.92	126827160	11556	72.47	10790	11040	10790	14150	7630	10890	10975.01	1.49	583	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1168	-3.45	1.01	12	0.11	-3183.00	10839.00	18920	20230919	-41.91	10070	20240702	9.14	17270	-36.36	20240116	10070	9.14	20240702	18920	-41.91	20230919	10070	9.14	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
28	20240726	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	130	2	1.19	116273450	10597	66.45	10790	11040	10790	14150	7630	10890	10972.30	1.49	1225	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1171	-3.46	1.02	12	0.10	-3183.00	10839.00	18920	20230919	-41.75	10070	20240702	9.43	17270	-36.19	20240116	10070	9.43	20240702	18920	-41.75	20230919	10070	9.43	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
29	20240726	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11010	120	2	1.10	104838280	9557	59.93	10790	11040	10790	14150	7630	10890	10969.79	1.49	1160	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1170	-3.46	1.02	12	0.09	-3183.00	10839.00	18920	20230919	-41.81	10070	20240702	9.33	17270	-36.25	20240116	10070	9.33	20240702	18920	-41.81	20230919	10070	9.33	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
30	20240726	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	90	2	0.83	92155520	8405	52.71	10790	11040	10790	14150	7630	10890	10964.37	1.49	1377	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1167	-3.45	1.01	12	0.08	-3183.00	10839.00	18920	20230919	-41.97	10070	20240702	9.04	17270	-36.42	20240116	10070	9.04	20240702	18920	-41.97	20230919	10070	9.04	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
31	20240726	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10970	80	2	0.73	60177390	5486	34.40	10790	11040	10790	14150	7630	10890	10969.27	1.49	1052	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1165	-3.45	1.01	12	0.05	-3183.00	10839.00	18920	20230919	-42.02	10070	20240702	8.94	17270	-36.48	20240116	10070	8.94	20240702	18920	-42.02	20230919	10070	8.94	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
32	20240726	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	130	2	1.19	49262880	4491	28.16	10790	11040	10790	14150	7630	10890	10969.25	1.49	813	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1171	-3.46	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.75	10070	20240702	9.43	17270	-36.19	20240116	10070	9.43	20240702	18920	-41.75	20230919	10070	9.43	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
33	20240726	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	-80	5	-0.73	1575700	146	0.92	10790	10820	10790	14150	7630	10890	10792.47	1.49	-19	11323	11106	10903	10686	10483	11215	10795	53	3260	500	7840	10	1	10624095	1148	-3.40	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.86	10070	20240702	7.35	17270	-37.41	20240116	10070	7.35	20240702	18920	-42.86	20230919	10070	7.35	20240702	1.20	N	138080	500	53 억	158181	N	N	3	N	N
34	20240725	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-150	5	-1.36	169963720	15672	80.08	10810	11120	10700	14350	7730	11040	10845.05	1.44	5584	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1157	-3.42	1.00	12	0.15	-3183.00	10839.00	18920	20230919	-42.44	10070	20240702	8.14	17270	-36.94	20240116	10070	8.14	20240702	18920	-42.44	20230919	10070	8.14	20240702	1.23	N	138080	500	53 억	152597	N	N	3	N	N
35	20240725	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	-120	5	-1.09	164268050	15149	77.41	10810	11120	10700	14350	7730	11040	10843.49	1.44	5907	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1160	-3.43	1.01	12	0.14	-3183.00	10839.00	18920	20230919	-42.28	10070	20240702	8.44	17270	-36.77	20240116	10070	8.44	20240702	18920	-42.28	20230919	10070	8.44	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
36	20240725	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	-130	5	-1.18	132023460	12192	62.30	10810	11120	10700	14350	7730	11040	10828.70	1.44	4135	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1159	-3.43	1.01	12	0.11	-3183.00	10839.00	18920	20230919	-42.34	10070	20240702	8.34	17270	-36.83	20240116	10070	8.34	20240702	18920	-42.34	20230919	10070	8.34	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
37	20240725	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	-100	5	-0.91	90008460	8333	42.58	10810	11120	10700	14350	7730	11040	10801.45	1.44	569	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1162	-3.44	1.01	12	0.08	-3183.00	10839.00	18920	20230919	-42.18	10070	20240702	8.64	17270	-36.65	20240116	10070	8.64	20240702	18920	-42.18	20230919	10070	8.64	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
38	20240725	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-170	5	-1.54	85136480	7887	40.30	10810	11120	10700	14350	7730	11040	10794.53	1.44	351	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1155	-3.42	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.55	10070	20240702	7.94	17270	-37.06	20240116	10070	7.94	20240702	18920	-42.55	20230919	10070	7.94	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
39	20240725	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	-260	5	-2.36	60364050	5599	28.61	10810	11120	10700	14350	7730	11040	10781.22	1.44	-995	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1145	-3.39	0.99	12	0.05	-3183.00	10839.00	18920	20230919	-43.02	10070	20240702	7.05	17270	-37.58	20240116	10070	7.05	20240702	18920	-43.02	20230919	10070	7.05	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
40	20240725	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	-210	5	-1.90	28430470	2626	13.42	10810	11120	10750	14350	7730	11040	10826.53	1.44	-1217	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1151	-3.40	1.00	12	0.02	-3183.00	10839.00	18920	20230919	-42.76	10070	20240702	7.55	17270	-37.29	20240116	10070	7.55	20240702	18920	-42.76	20230919	10070	7.55	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
41	20240725	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-150	5	-1.36	3822570	350	1.79	10810	11120	10810	14350	7730	11040	10921.63	1.44	-28	11313	11176	11013	10876	10713	11095	10795	53	3310	500	7940	10	1	10624095	1157	-3.42	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.44	10070	20240702	8.14	17270	-36.94	20240116	10070	8.14	20240702	18920	-42.44	20230919	10070	8.14	20240702	1.23	N	138080	500	53 억	152597	N	N	0	N	N
42	20240724	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	-10	5	-0.09	214615760	19570	54.44	11150	11150	10850	14360	7740	11050	10966.51	1.42	2201	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1173	-3.47	1.02	12	0.18	-3183.00	10839.00	18920	20230919	-41.65	10070	20240702	9.63	17270	-36.07	20240116	10070	9.63	20240702	18920	-41.65	20230919	10070	9.63	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
43	20240724	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	-70	5	-0.63	184453810	16823	46.80	11150	11150	10850	14360	7740	11050	10964.38	1.42	2613	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1167	-3.45	1.01	12	0.16	-3183.00	10839.00	18920	20230919	-41.97	10070	20240702	9.04	17270	-36.42	20240116	10070	9.04	20240702	18920	-41.97	20230919	10070	9.04	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
44	20240724	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	-60	5	-0.54	138653340	12632	35.14	11150	11150	10850	14360	7740	11050	10976.35	1.42	2042	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1168	-3.45	1.01	12	0.12	-3183.00	10839.00	18920	20230919	-41.91	10070	20240702	9.14	17270	-36.36	20240116	10070	9.14	20240702	18920	-41.91	20230919	10070	9.14	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
45	20240724	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	-30	5	-0.27	112303430	10229	28.46	11150	11150	10850	14360	7740	11050	10978.92	1.42	2517	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1171	-3.46	1.02	12	0.10	-3183.00	10839.00	18920	20230919	-41.75	10070	20240702	9.43	17270	-36.19	20240116	10070	9.43	20240702	18920	-41.75	20230919	10070	9.43	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
46	20240724	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	-70	5	-0.63	81758140	7447	20.72	11150	11150	10850	14360	7740	11050	10978.66	1.42	1321	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1167	-3.45	1.01	12	0.07	-3183.00	10839.00	18920	20230919	-41.97	10070	20240702	9.04	17270	-36.42	20240116	10070	9.04	20240702	18920	-41.97	20230919	10070	9.04	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
47	20240724	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	-60	5	-0.54	73984190	6740	18.75	11150	11150	10850	14360	7740	11050	10976.87	1.42	1403	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1168	-3.45	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-41.91	10070	20240702	9.14	17270	-36.36	20240116	10070	9.14	20240702	18920	-41.91	20230919	10070	9.14	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
48	20240724	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	-70	5	-0.63	47525610	4336	12.06	11150	11150	10850	14360	7740	11050	10960.68	1.42	1339	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1167	-3.45	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-41.97	10070	20240702	9.04	17270	-36.42	20240116	10070	9.04	20240702	18920	-41.97	20230919	10070	9.04	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
49	20240724	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10960	-90	5	-0.81	19841830	1809	5.03	11150	11150	10880	14360	7740	11050	10968.35	1.42	598	11710	11380	11190	10860	10670	11285	10765	53	3310	500	7950	10	1	10624095	1164	-3.44	1.01	12	0.02	-3183.00	10839.00	18920	20230919	-42.07	10070	20240702	8.84	17270	-36.54	20240116	10070	8.84	20240702	18920	-42.07	20230919	10070	8.84	20240702	1.25	N	138080	500	53 억	150389	N	N	1	N	N
50	20240723	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	-350	5	-3.07	400141840	35904	148.45	11400	11520	11000	14820	7980	11400	11144.77	1.31	10756	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1174	-3.47	1.02	12	0.34	-3183.00	10839.00	18920	20230919	-41.60	10070	20240702	9.73	17270	-36.02	20240116	10070	9.73	20240702	18920	-41.60	20230919	10070	9.73	20240702	1.30	N	138080	500	53 억	139626	N	N	1	N	N
51	20240723	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	-300	5	-2.63	385419770	34573	142.95	11400	11520	11000	14820	7980	11400	11148.00	1.31	10770	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1179	-3.49	1.02	12	0.33	-3183.00	10839.00	18920	20230919	-41.33	10070	20240702	10.23	17270	-35.73	20240116	10070	10.23	20240702	18920	-41.33	20230919	10070	10.23	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
52	20240723	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	-330	5	-2.89	309766990	27728	114.64	11400	11520	11000	14820	7980	11400	11171.63	1.31	9702	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1176	-3.48	1.02	12	0.26	-3183.00	10839.00	18920	20230919	-41.49	10070	20240702	9.93	17270	-35.90	20240116	10070	9.93	20240702	18920	-41.49	20230919	10070	9.93	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
53	20240723	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	-230	5	-2.02	167213630	14891	61.57	11400	11520	11010	14820	7980	11400	11229.17	1.31	-1004	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1187	-3.51	1.03	12	0.14	-3183.00	10839.00	18920	20230919	-40.96	10070	20240702	10.92	17270	-35.32	20240116	10070	10.92	20240702	18920	-40.96	20230919	10070	10.92	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
54	20240723	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-220	5	-1.93	100182480	8851	36.60	11400	11520	11170	14820	7980	11400	11318.78	1.31	-595	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1188	-3.51	1.03	12	0.08	-3183.00	10839.00	18920	20230919	-40.91	10070	20240702	11.02	17270	-35.26	20240116	10070	11.02	20240702	18920	-40.91	20230919	10070	11.02	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
55	20240723	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-90	5	-0.79	66732150	5865	24.25	11400	11520	11300	14820	7980	11400	11378.03	1.31	-1163	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1202	-3.55	1.04	12	0.06	-3183.00	10839.00	18920	20230919	-40.22	10070	20240702	12.31	17270	-34.51	20240116	10070	12.31	20240702	18920	-40.22	20230919	10070	12.31	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
56	20240723	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11360	-40	5	-0.35	50460760	4429	18.31	11400	11520	11350	14820	7980	11400	11393.26	1.31	-547	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1207	-3.57	1.05	12	0.04	-3183.00	10839.00	18920	20230919	-39.96	10070	20240702	12.81	17270	-34.22	20240116	10070	12.81	20240702	18920	-39.96	20230919	10070	12.81	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
57	20240723	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11410	10	2	0.09	5475470	480	1.98	11400	11410	11400	14820	7980	11400	11407.23	1.31	211	11940	11670	11460	11190	10980	11565	11085	53	3420	500	8200	10	1	10624095	1212	-3.58	1.05	12	0.00	-3183.00	10839.00	18920	20230919	-39.69	10070	20240702	13.31	17270	-33.93	20240116	10070	13.31	20240702	18920	-39.69	20230919	10070	13.31	20240702	1.30	N	138080	500	53 억	139626	N	N	4	N	N
58	20240722	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	-250	5	-2.15	275334480	24044	107.20	11540	11730	11250	15140	8160	11650	11451.31	1.33	-1715	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1211	-3.58	1.05	12	0.23	-3183.00	10839.00	18920	20230919	-39.75	10070	20240702	13.21	17270	-33.99	20240116	10070	13.21	20240702	18920	-39.75	20230919	10070	13.21	20240702	1.30	N	138080	500	53 억	141457	N	N	4	N	N
59	20240722	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	-260	5	-2.23	243522730	21250	94.74	11540	11730	11250	15140	8160	11650	11459.88	1.33	-1342	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1210	-3.58	1.05	12	0.20	-3183.00	10839.00	18920	20230919	-39.80	10070	20240702	13.11	17270	-34.05	20240116	10070	13.11	20240702	18920	-39.80	20230919	10070	13.11	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
60	20240722	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-200	5	-1.72	230569800	20115	89.68	11540	11730	11250	15140	8160	11650	11462.57	1.33	-1438	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1216	-3.60	1.06	12	0.19	-3183.00	10839.00	18920	20230919	-39.48	10070	20240702	13.70	17270	-33.70	20240116	10070	13.70	20240702	18920	-39.48	20230919	10070	13.70	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
61	20240722	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11360	-290	5	-2.49	223276050	19476	86.83	11540	11730	11250	15140	8160	11650	11464.15	1.33	-1222	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1207	-3.57	1.05	12	0.18	-3183.00	10839.00	18920	20230919	-39.96	10070	20240702	12.81	17270	-34.22	20240116	10070	12.81	20240702	18920	-39.96	20230919	10070	12.81	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
62	20240722	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-40	5	-0.34	195137770	17024	75.90	11540	11730	11250	15140	8160	11650	11462.50	1.33	-1635	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1233	-3.65	1.07	12	0.16	-3183.00	10839.00	18920	20230919	-38.64	10070	20240702	15.29	17270	-32.77	20240116	10070	15.29	20240702	18920	-38.64	20230919	10070	15.29	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
63	20240722	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	0	3	0.00	191853750	16741	74.64	11540	11730	11250	15140	8160	11650	11460.10	1.33	-1545	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1238	-3.66	1.07	12	0.16	-3183.00	10839.00	18920	20230919	-38.42	10070	20240702	15.69	17270	-32.54	20240116	10070	15.69	20240702	18920	-38.42	20230919	10070	15.69	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
64	20240722	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11510	-140	5	-1.20	100926820	8868	39.54	11540	11730	11250	15140	8160	11650	11380.98	1.33	624	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1223	-3.62	1.06	12	0.08	-3183.00	10839.00	18920	20230919	-39.16	10070	20240702	14.30	17270	-33.35	20240116	10070	14.30	20240702	18920	-39.16	20230919	10070	14.30	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
65	20240722	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	-80	5	-0.69	6281910	542	2.42	11540	11730	11540	15140	8160	11650	11590.13	1.33	145	11890	11770	11670	11550	11450	11720	11500	53	3490	500	8380	10	1	10624095	1229	-3.63	1.07	12	0.01	-3183.00	10839.00	18920	20230919	-38.85	10070	20240702	14.90	17270	-33.01	20240116	10070	14.90	20240702	18920	-38.85	20230919	10070	14.90	20240702	1.30	N	138080	500	53 억	141457	N	N	0	N	N
66	20240719	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	-190	5	-1.60	259853120	22355	67.61	11790	11790	11570	15390	8290	11840	11623.93	1.34	-956	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1238	-3.66	1.07	12	0.21	-3183.00	10839.00	18920	20230919	-38.42	10070	20240702	15.69	17270	-32.54	20240116	10070	15.69	20240702	18920	-38.42	20230919	10070	15.69	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
67	20240719	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-230	5	-1.94	216679400	18638	56.37	11790	11790	11570	15390	8290	11840	11625.68	1.34	-741	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1233	-3.65	1.07	12	0.18	-3183.00	10839.00	18920	20230919	-38.64	10070	20240702	15.29	17270	-32.77	20240116	10070	15.29	20240702	18920	-38.64	20230919	10070	15.29	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
68	20240719	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-230	5	-1.94	204625110	17601	53.23	11790	11790	11570	15390	8290	11840	11625.77	1.34	-796	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1233	-3.65	1.07	12	0.17	-3183.00	10839.00	18920	20230919	-38.64	10070	20240702	15.29	17270	-32.77	20240116	10070	15.29	20240702	18920	-38.64	20230919	10070	15.29	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
69	20240719	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	-250	5	-2.11	127052090	10912	33.00	11790	11790	11590	15390	8290	11840	11643.34	1.34	-3253	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1231	-3.64	1.07	12	0.10	-3183.00	10839.00	18920	20230919	-38.74	10070	20240702	15.09	17270	-32.89	20240116	10070	15.09	20240702	18920	-38.74	20230919	10070	15.09	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
70	20240719	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	-160	5	-1.35	63123630	5411	16.37	11790	11790	11620	15390	8290	11840	11665.80	1.34	384	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1241	-3.67	1.08	12	0.05	-3183.00	10839.00	18920	20230919	-38.27	10070	20240702	15.99	17270	-32.37	20240116	10070	15.99	20240702	18920	-38.27	20230919	10070	15.99	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
71	20240719	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11690	-150	5	-1.27	50060320	4291	12.98	11790	11790	11620	15390	8290	11840	11666.35	1.34	244	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1242	-3.67	1.08	12	0.04	-3183.00	10839.00	18920	20230919	-38.21	10070	20240702	16.09	17270	-32.31	20240116	10070	16.09	20240702	18920	-38.21	20230919	10070	16.09	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
72	20240719	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11740	-100	5	-0.84	23843660	2042	6.18	11790	11790	11620	15390	8290	11840	11676.62	1.34	320	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1247	-3.69	1.08	12	0.02	-3183.00	10839.00	18920	20230919	-37.95	10070	20240702	16.58	17270	-32.02	20240116	10070	16.58	20240702	18920	-37.95	20230919	10070	16.58	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
73	20240719	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11710	-130	5	-1.10	880610	75	0.23	11790	11790	11650	15390	8290	11840	11741.47	1.34	4	12306	12072	11866	11632	11426	12190	11750	53	3550	500	8520	10	1	10624095	1244	-3.68	1.08	12	0.00	-3183.00	10839.00	18920	20230919	-38.11	10070	20240702	16.29	17270	-32.19	20240116	10070	16.29	20240702	18920	-38.11	20230919	10070	16.29	20240702	1.31	N	138080	500	53 억	142561	N	N	0	N	N
74	20240718	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	-100	5	-0.84	388098840	33006	165.92	11660	12100	11660	15520	8360	11940	11758.41	1.33	832	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1258	-3.72	1.09	12	0.31	-3183.00	10839.00	18920	20230919	-37.42	10070	20240702	17.58	17270	-31.44	20240116	10070	17.58	20240702	18920	-37.42	20230919	10070	17.58	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
75	20240718	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11720	-220	5	-1.84	354770820	30188	151.75	11660	12100	11660	15520	8360	11940	11752.05	1.33	1563	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1245	-3.68	1.08	12	0.28	-3183.00	10839.00	18920	20230919	-38.05	10070	20240702	16.39	17270	-32.14	20240116	10070	16.39	20240702	18920	-38.05	20230919	10070	16.39	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
76	20240718	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	-110	5	-0.92	243974250	20731	104.21	11660	12100	11660	15520	8360	11940	11768.57	1.33	1869	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1257	-3.72	1.09	12	0.20	-3183.00	10839.00	18920	20230919	-37.47	10070	20240702	17.48	17270	-31.50	20240116	10070	17.48	20240702	18920	-37.47	20230919	10070	17.48	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
77	20240718	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	-60	5	-0.50	240343130	20424	102.67	11660	12100	11660	15520	8360	11940	11767.68	1.33	2020	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1262	-3.73	1.10	12	0.19	-3183.00	10839.00	18920	20230919	-37.21	10070	20240702	17.97	17270	-31.21	20240116	10070	17.97	20240702	18920	-37.21	20230919	10070	17.97	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
78	20240718	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	-110	5	-0.92	237363800	20173	101.41	11660	12100	11660	15520	8360	11940	11766.41	1.33	2070	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1257	-3.72	1.09	12	0.19	-3183.00	10839.00	18920	20230919	-37.47	10070	20240702	17.48	17270	-31.50	20240116	10070	17.48	20240702	18920	-37.47	20230919	10070	17.48	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
79	20240718	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	-60	5	-0.50	207295080	17619	88.57	11660	12100	11660	15520	8360	11940	11765.43	1.33	2558	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1262	-3.73	1.10	12	0.17	-3183.00	10839.00	18920	20230919	-37.21	10070	20240702	17.97	17270	-31.21	20240116	10070	17.97	20240702	18920	-37.21	20230919	10070	17.97	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
80	20240718	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	-80	5	-0.67	125489980	10656	53.57	11660	12100	11660	15520	8360	11940	11776.46	1.33	732	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1260	-3.73	1.09	12	0.10	-3183.00	10839.00	18920	20230919	-37.32	10070	20240702	17.78	17270	-31.33	20240116	10070	17.78	20240702	18920	-37.32	20230919	10070	17.78	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
81	20240718	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	-260	5	-2.18	36065660	3083	15.50	11660	11890	11660	15520	8360	11940	11698.24	1.33	-684	12153	12046	11943	11836	11733	12100	11890	53	3580	500	8590	10	1	10624095	1241	-3.67	1.08	12	0.03	-3183.00	10839.00	18920	20230919	-38.27	10070	20240702	15.99	17270	-32.37	20240116	10070	15.99	20240702	18920	-38.27	20230919	10070	15.99	20240702	1.33	N	138080	500	53 억	141721	N	N	1	N	N
82	20240717	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11940	10	2	0.08	233534190	19610	48.91	11930	12050	11840	15500	8360	11930	11908.92	1.33	-35	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1269	-3.75	1.10	12	0.18	-3183.00	10839.00	18920	20230919	-36.89	10070	20240702	18.57	17270	-30.86	20240116	10070	18.57	20240702	18920	-36.89	20230919	10070	18.57	20240702	1.33	N	138080	500	53 억	141591	N	N	1	N	N
83	20240717	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11910	-20	5	-0.17	226831390	19048	47.51	11930	12050	11840	15500	8360	11930	11908.41	1.33	-11	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1265	-3.74	1.10	12	0.18	-3183.00	10839.00	18920	20230919	-37.05	10070	20240702	18.27	17270	-31.04	20240116	10070	18.27	20240702	18920	-37.05	20230919	10070	18.27	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
84	20240717	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11910	-20	5	-0.17	194474270	16338	40.75	11930	12050	11840	15500	8360	11930	11903.19	1.33	62	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1265	-3.74	1.10	12	0.15	-3183.00	10839.00	18920	20230919	-37.05	10070	20240702	18.27	17270	-31.04	20240116	10070	18.27	20240702	18920	-37.05	20230919	10070	18.27	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
85	20240717	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	70	2	0.59	154869010	13018	32.47	11930	12050	11840	15500	8360	11930	11896.53	1.33	-469	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1275	-3.77	1.11	12	0.12	-3183.00	10839.00	18920	20230919	-36.58	10070	20240702	19.17	17270	-30.52	20240116	10070	19.17	20240702	18920	-36.58	20230919	10070	19.17	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
86	20240717	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	-10	5	-0.08	147425550	12398	30.92	11930	12020	11840	15500	8360	11930	11891.08	1.33	-178	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1266	-3.74	1.10	12	0.12	-3183.00	10839.00	18920	20230919	-37.00	10070	20240702	18.37	17270	-30.98	20240116	10070	18.37	20240702	18920	-37.00	20230919	10070	18.37	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
87	20240717	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	-10	5	-0.08	116995370	9854	24.58	11930	11950	11840	15500	8360	11930	11872.88	1.33	-165	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1266	-3.74	1.10	12	0.09	-3183.00	10839.00	18920	20230919	-37.00	10070	20240702	18.37	17270	-30.98	20240116	10070	18.37	20240702	18920	-37.00	20230919	10070	18.37	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
88	20240717	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	-30	5	-0.25	73755860	6215	15.50	11930	11950	11840	15500	8360	11930	11867.40	1.33	351	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1264	-3.74	1.10	12	0.06	-3183.00	10839.00	18920	20230919	-37.10	10070	20240702	18.17	17270	-31.09	20240116	10070	18.17	20240702	18920	-37.10	20230919	10070	18.17	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
89	20240717	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	-90	5	-0.75	6679650	562	1.40	11930	11950	11840	15500	8360	11930	11885.50	1.33	16	12283	12106	11943	11766	11603	12025	11685	53	3570	500	8580	10	1	10624095	1258	-3.72	1.09	12	0.01	-3183.00	10839.00	18920	20230919	-37.42	10070	20240702	17.58	17270	-31.44	20240116	10070	17.58	20240702	18920	-37.42	20230919	10070	17.58	20240702	1.33	N	138080	500	53 억	141591	N	N	0	N	N
90	20240716	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11930	-150	5	-1.24	477408070	40066	128.16	11980	12120	11780	15700	8460	12080	11915.53	1.38	-5063	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1267	-3.75	1.10	12	0.38	-3183.00	10839.00	18920	20230919	-36.95	10070	20240702	18.47	17270	-30.92	20240116	10070	18.47	20240702	18920	-36.95	20230919	10070	18.47	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
91	20240716	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	-190	5	-1.57	456419980	38303	122.52	11980	12120	11780	15700	8460	12080	11916.04	1.38	-3691	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1263	-3.74	1.10	12	0.36	-3183.00	10839.00	18920	20230919	-37.16	10070	20240702	18.07	17270	-31.15	20240116	10070	18.07	20240702	18920	-37.16	20230919	10070	18.07	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
92	20240716	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	-220	5	-1.82	417658230	35040	112.08	11980	12120	11780	15700	8460	12080	11919.47	1.38	-3152	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1260	-3.73	1.09	12	0.33	-3183.00	10839.00	18920	20230919	-37.32	10070	20240702	17.78	17270	-31.33	20240116	10070	17.78	20240702	18920	-37.32	20230919	10070	17.78	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
93	20240716	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	-200	5	-1.66	385496410	32332	103.42	11980	12120	11780	15700	8460	12080	11923.06	1.38	-3527	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1262	-3.73	1.10	12	0.30	-3183.00	10839.00	18920	20230919	-37.21	10070	20240702	17.97	17270	-31.21	20240116	10070	17.97	20240702	18920	-37.21	20230919	10070	17.97	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
94	20240716	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11940	-140	5	-1.16	338162670	28354	90.70	11980	12120	11780	15700	8460	12080	11926.45	1.38	-4825	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1269	-3.75	1.10	12	0.27	-3183.00	10839.00	18920	20230919	-36.89	10070	20240702	18.57	17270	-30.86	20240116	10070	18.57	20240702	18920	-36.89	20230919	10070	18.57	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
95	20240716	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	-230	5	-1.90	299251760	25096	80.27	11980	12120	11780	15700	8460	12080	11924.28	1.38	-5452	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1259	-3.72	1.09	12	0.24	-3183.00	10839.00	18920	20230919	-37.37	10070	20240702	17.68	17270	-31.38	20240116	10070	17.68	20240702	18920	-37.37	20230919	10070	17.68	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
96	20240716	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	-260	5	-2.15	198666540	16693	53.40	11980	12070	11780	15700	8460	12080	11901.19	1.38	-4901	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1256	-3.71	1.09	12	0.16	-3183.00	10839.00	18920	20230919	-37.53	10070	20240702	17.38	17270	-31.56	20240116	10070	17.38	20240702	18920	-37.53	20230919	10070	17.38	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
97	20240716	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12060	-20	5	-0.17	21609930	1803	5.77	11980	12060	11980	15700	8460	12080	11985.54	1.38	102	12420	12250	12130	11960	11840	12190	11900	53	3620	500	8690	10	1	10624095	1281	-3.79	1.11	12	0.02	-3183.00	10839.00	18920	20230919	-36.26	10070	20240702	19.76	17270	-30.17	20240116	10070	19.76	20240702	18920	-36.26	20230919	10070	19.76	20240702	1.30	N	138080	500	53 억	146649	N	N	58	N	N
98	20240715	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	-160	5	-1.31	375801050	31016	49.33	12270	12300	12010	15910	8570	12240	12116.36	1.38	172	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1283	-3.80	1.11	12	0.29	-3183.00	10839.00	18920	20230919	-36.15	10070	20240702	19.96	17270	-30.05	20240116	10070	19.96	20240702	18920	-36.15	20230919	10070	19.96	20240702	1.33	N	138080	500	53 억	146212	N	N	58	N	N
99	20240715	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12120	-120	5	-0.98	354037410	29216	46.47	12270	12300	12010	15910	8570	12240	12117.93	1.38	126	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1288	-3.81	1.12	12	0.27	-3183.00	10839.00	18920	20230919	-35.94	10070	20240702	20.36	17270	-29.82	20240116	10070	20.36	20240702	18920	-35.94	20230919	10070	20.36	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
100	20240715	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12060	-180	5	-1.47	303553780	25061	39.86	12270	12270	12010	15910	8570	12240	12112.60	1.38	378	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1281	-3.79	1.11	12	0.24	-3183.00	10839.00	18920	20230919	-36.26	10070	20240702	19.76	17270	-30.17	20240116	10070	19.76	20240702	18920	-36.26	20230919	10070	19.76	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
101	20240715	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12050	-190	5	-1.55	278549110	22988	36.56	12270	12270	12010	15910	8570	12240	12117.15	1.38	866	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1280	-3.79	1.11	12	0.22	-3183.00	10839.00	18920	20230919	-36.31	10070	20240702	19.66	17270	-30.23	20240116	10070	19.66	20240702	18920	-36.31	20230919	10070	19.66	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
102	20240715	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	-80	5	-0.65	263462010	21742	34.58	12270	12270	12010	15910	8570	12240	12117.65	1.38	1139	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1292	-3.82	1.12	12	0.20	-3183.00	10839.00	18920	20230919	-35.73	10070	20240702	20.75	17270	-29.59	20240116	10070	20.75	20240702	18920	-35.73	20230919	10070	20.75	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
103	20240715	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12070	-170	5	-1.39	179506820	14797	23.53	12270	12270	12060	15910	8570	12240	12131.30	1.38	-975	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1282	-3.79	1.11	12	0.14	-3183.00	10839.00	18920	20230919	-36.21	10070	20240702	19.86	17270	-30.11	20240116	10070	19.86	20240702	18920	-36.21	20230919	10070	19.86	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
104	20240715	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12100	-140	5	-1.14	115994470	9542	15.18	12270	12270	12080	15910	8570	12240	12156.20	1.38	450	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1286	-3.80	1.12	12	0.09	-3183.00	10839.00	18920	20230919	-36.05	10070	20240702	20.16	17270	-29.94	20240116	10070	20.16	20240702	18920	-36.05	20230919	10070	20.16	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
105	20240715	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	-110	5	-0.90	31934710	2621	4.17	12270	12270	12130	15910	8570	12240	12184.17	1.38	-407	12813	12526	12083	11796	11353	12670	11940	53	3670	500	8810	10	1	10624095	1289	-3.81	1.12	12	0.02	-3183.00	10839.00	18920	20230919	-35.89	10070	20240702	20.46	17270	-29.76	20240116	10070	20.46	20240702	18920	-35.89	20230919	10070	20.46	20240702	1.33	N	138080	500	53 억	146212	N	N	3	N	N
106	20240712	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12240	360	2	3.03	758587040	62605	119.32	11760	12370	11640	15440	8320	11880	12116.98	1.31	7025	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1300	-3.85	1.13	12	0.59	-3183.00	10839.00	18920	20230919	-35.31	10070	20240702	21.55	17270	-29.13	20240116	10070	21.55	20240702	18920	-35.31	20230919	10070	21.55	20240702	1.35	N	138080	500	53 억	139520	N	N	3	N	N
107	20240712	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12250	370	2	3.11	734626850	60647	115.59	11760	12370	11640	15440	8320	11880	12113.16	1.31	7385	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1301	-3.85	1.13	12	0.57	-3183.00	10839.00	18920	20230919	-35.25	10070	20240702	21.65	17270	-29.07	20240116	10070	21.65	20240702	18920	-35.25	20230919	10070	21.65	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
108	20240712	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12140	260	2	2.19	476218130	39535	75.35	11760	12180	11640	15440	8320	11880	12045.48	1.31	1770	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1290	-3.81	1.12	12	0.37	-3183.00	10839.00	18920	20230919	-35.84	10070	20240702	20.56	17270	-29.70	20240116	10070	20.56	20240702	18920	-35.84	20230919	10070	20.56	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
109	20240712	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	200	2	1.68	406983410	33823	64.47	11760	12180	11640	15440	8320	11880	12032.74	1.31	4407	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1283	-3.80	1.11	12	0.32	-3183.00	10839.00	18920	20230919	-36.15	10070	20240702	19.96	17270	-30.05	20240116	10070	19.96	20240702	18920	-36.15	20230919	10070	19.96	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
110	20240712	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	280	2	2.36	372922000	30998	59.08	11760	12180	11640	15440	8320	11880	12030.52	1.31	4510	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1292	-3.82	1.12	12	0.29	-3183.00	10839.00	18920	20230919	-35.73	10070	20240702	20.75	17270	-29.59	20240116	10070	20.75	20240702	18920	-35.73	20230919	10070	20.75	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
111	20240712	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	280	2	2.36	299725890	24972	47.60	11760	12180	11640	15440	8320	11880	12002.48	1.31	4232	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1292	-3.82	1.12	12	0.24	-3183.00	10839.00	18920	20230919	-35.73	10070	20240702	20.75	17270	-29.59	20240116	10070	20.75	20240702	18920	-35.73	20230919	10070	20.75	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
112	20240712	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	120	2	1.01	172094300	14409	27.46	11760	12070	11640	15440	8320	11880	11943.53	1.31	1373	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1275	-3.77	1.11	12	0.14	-3183.00	10839.00	18920	20230919	-36.58	10070	20240702	19.17	17270	-30.52	20240116	10070	19.17	20240702	18920	-36.58	20230919	10070	19.17	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
113	20240712	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	10	2	0.08	58813580	4948	9.43	11760	12070	11640	15440	8320	11880	11886.33	1.31	617	12440	12160	12000	11720	11560	12300	11860	53	3560	500	8550	10	1	10624095	1263	-3.74	1.10	12	0.05	-3183.00	10839.00	18920	20230919	-37.16	10070	20240702	18.07	17270	-31.15	20240116	10070	18.07	20240702	18920	-37.16	20230919	10070	18.07	20240702	1.35	N	138080	500	53 억	139520	N	N	217	N	N
114	20240711	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	20	2	0.17	629677620	52378	71.50	11870	12280	11840	15410	8310	11860	12022.18	1.37	-7033	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1262	-3.73	1.10	12	0.49	-3183.00	10839.00	18920	20230919	-37.21	10070	20240702	17.97	17270	-31.21	20240116	10070	17.97	20240702	18920	-37.21	20230919	10070	17.97	20240702	1.33	N	138080	500	53 억	145883	N	N	217	N	N
115	20240711	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	60	2	0.51	610865780	50795	69.34	11870	12280	11840	15410	8310	11860	12026.10	1.37	-7038	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1266	-3.74	1.10	12	0.48	-3183.00	10839.00	18920	20230919	-37.00	10070	20240702	18.37	17270	-30.98	20240116	10070	18.37	20240702	18920	-37.00	20230919	10070	18.37	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
116	20240711	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	40	2	0.34	574210040	47715	65.14	11870	12280	11840	15410	8310	11860	12034.16	1.37	-6608	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1264	-3.74	1.10	12	0.45	-3183.00	10839.00	18920	20230919	-37.10	10070	20240702	18.17	17270	-31.09	20240116	10070	18.17	20240702	18920	-37.10	20230919	10070	18.17	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
117	20240711	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11930	70	2	0.59	549148770	45611	62.26	11870	12280	11840	15410	8310	11860	12039.83	1.37	-5501	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1267	-3.75	1.10	12	0.43	-3183.00	10839.00	18920	20230919	-36.95	10070	20240702	18.47	17270	-30.92	20240116	10070	18.47	20240702	18920	-36.95	20230919	10070	18.47	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
118	20240711	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12010	150	2	1.26	510814060	42401	57.88	11870	12280	11840	15410	8310	11860	12047.22	1.37	-3892	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1276	-3.77	1.11	12	0.40	-3183.00	10839.00	18920	20230919	-36.52	10070	20240702	19.27	17270	-30.46	20240116	10070	19.27	20240702	18920	-36.52	20230919	10070	19.27	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
119	20240711	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12270	410	2	3.46	437456540	36328	49.59	11870	12280	11840	15410	8310	11860	12041.86	1.37	-2404	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1304	-3.85	1.13	12	0.34	-3183.00	10839.00	18920	20230919	-35.15	10070	20240702	21.85	17270	-28.95	20240116	10070	21.85	20240702	18920	-35.15	20230919	10070	21.85	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
120	20240711	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11950	90	2	0.76	236758800	19712	26.91	11870	12190	11860	15410	8310	11860	12010.90	1.37	759	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1270	-3.75	1.10	12	0.19	-3183.00	10839.00	18920	20230919	-36.84	10070	20240702	18.67	17270	-30.80	20240116	10070	18.67	20240702	18920	-36.84	20230919	10070	18.67	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
121	20240711	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	60	2	0.51	48072530	4048	5.53	11870	11920	11860	15410	8310	11860	11875.62	1.37	878	12313	12086	11843	11616	11373	11965	11495	53	3550	500	8530	10	1	10624095	1266	-3.74	1.10	12	0.04	-3183.00	10839.00	18920	20230919	-37.00	10070	20240702	18.37	17270	-30.98	20240116	10070	18.37	20240702	18920	-37.00	20230919	10070	18.37	20240702	1.33	N	138080	500	53 억	145883	N	N	167	N	N
122	20240710	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	-240	5	-1.98	859658890	72808	88.30	12000	12070	11600	15730	8470	12100	11806.69	1.43	-6052	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1260	-3.73	1.09	12	0.69	-3183.00	10839.00	18920	20230919	-37.32	10070	20240702	17.78	17270	-31.33	20240116	10070	17.78	20240702	18920	-37.32	20230919	10070	17.78	20240702	1.37	N	138080	500	53 억	151935	N	N	167	N	N
123	20240710	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	-250	5	-2.07	826501380	70013	84.91	12000	12070	11600	15730	8470	12100	11804.97	1.43	-5809	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1259	-3.72	1.09	12	0.66	-3183.00	10839.00	18920	20230919	-37.37	10070	20240702	17.68	17270	-31.38	20240116	10070	17.68	20240702	18920	-37.37	20230919	10070	17.68	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
124	20240710	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	-260	5	-2.15	750262520	63618	77.15	12000	12070	11600	15730	8470	12100	11793.24	1.43	-5766	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1258	-3.72	1.09	12	0.60	-3183.00	10839.00	18920	20230919	-37.42	10070	20240702	17.58	17270	-31.44	20240116	10070	17.58	20240702	18920	-37.42	20230919	10070	17.58	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
125	20240710	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	-270	5	-2.23	714341210	60580	73.47	12000	12070	11600	15730	8470	12100	11791.70	1.43	-5846	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1257	-3.72	1.09	12	0.57	-3183.00	10839.00	18920	20230919	-37.47	10070	20240702	17.48	17270	-31.50	20240116	10070	17.48	20240702	18920	-37.47	20230919	10070	17.48	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
126	20240710	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	-200	5	-1.65	678844160	57588	69.84	12000	12070	11600	15730	8470	12100	11787.94	1.43	-4342	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1264	-3.74	1.10	12	0.54	-3183.00	10839.00	18920	20230919	-37.10	10070	20240702	18.17	17270	-31.09	20240116	10070	18.17	20240702	18920	-37.10	20230919	10070	18.17	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
127	20240710	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11740	-360	5	-2.98	569230260	48245	58.51	12000	12070	11600	15730	8470	12100	11798.74	1.43	-4548	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1247	-3.69	1.08	12	0.45	-3183.00	10839.00	18920	20230919	-37.95	10070	20240702	16.58	17270	-32.02	20240116	10070	16.58	20240702	18920	-37.95	20230919	10070	16.58	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
128	20240710	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11910	-190	5	-1.57	516246230	43759	53.07	12000	12070	11600	15730	8470	12100	11797.49	1.43	-3554	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1265	-3.74	1.10	12	0.41	-3183.00	10839.00	18920	20230919	-37.05	10070	20240702	18.27	17270	-31.04	20240116	10070	18.27	20240702	18920	-37.05	20230919	10070	18.27	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
129	20240710	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12070	-30	5	-0.25	81598070	6821	8.27	12000	12070	11890	15730	8470	12100	11962.77	1.43	-1821	12793	12446	12213	11866	11633	12330	11750	53	3630	500	8710	10	1	10624095	1282	-3.79	1.11	12	0.06	-3183.00	10839.00	18920	20230919	-36.21	10070	20240702	19.86	17270	-30.11	20240116	10070	19.86	20240702	18920	-36.21	20230919	10070	19.86	20240702	1.37	N	138080	500	53 억	151935	N	N	152	N	N
130	20240709	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12100	-230	5	-1.87	997170350	81936	13.99	12360	12560	11980	16020	8640	12330	12169.92	1.55	-16086	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1286	-3.80	1.12	12	0.77	-3183.00	10839.00	18920	20230919	-36.05	10070	20240702	20.16	17270	-29.94	20240116	10070	20.16	20240702	18920	-36.05	20230919	10070	20.16	20240702	1.36	N	138080	500	53 억	164900	N	N	152	N	N
131	20240709	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12090	-240	5	-1.95	875419210	71819	12.27	12360	12560	12080	16020	8640	12330	12189.05	1.55	-15426	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1284	-3.80	1.12	12	0.68	-3183.00	10839.00	18920	20230919	-36.10	10070	20240702	20.06	17270	-29.99	20240116	10070	20.06	20240702	18920	-36.10	20230919	10070	20.06	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
132	20240709	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12190	-140	5	-1.14	746372260	61162	10.45	12360	12560	12110	16020	8640	12330	12202.99	1.55	-12222	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1295	-3.83	1.12	12	0.58	-3183.00	10839.00	18920	20230919	-35.57	10070	20240702	21.05	17270	-29.42	20240116	10070	21.05	20240702	18920	-35.57	20230919	10070	21.05	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
133	20240709	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	-200	5	-1.62	682807810	55925	9.55	12360	12560	12110	16020	8640	12330	12209.13	1.55	-11403	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1289	-3.81	1.12	12	0.53	-3183.00	10839.00	18920	20230919	-35.89	10070	20240702	20.46	17270	-29.76	20240116	10070	20.46	20240702	18920	-35.89	20230919	10070	20.46	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
134	20240709	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12120	-210	5	-1.70	645574850	52853	9.03	12360	12560	12110	16020	8640	12330	12214.32	1.55	-11520	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1288	-3.81	1.12	12	0.50	-3183.00	10839.00	18920	20230919	-35.94	10070	20240702	20.36	17270	-29.82	20240116	10070	20.36	20240702	18920	-35.94	20230919	10070	20.36	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
135	20240709	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12170	-160	5	-1.30	541848600	44305	7.57	12360	12560	12110	16020	8640	12330	12229.74	1.55	-7401	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1293	-3.82	1.12	12	0.42	-3183.00	10839.00	18920	20230919	-35.68	10070	20240702	20.85	17270	-29.53	20240116	10070	20.85	20240702	18920	-35.68	20230919	10070	20.85	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
136	20240709	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12210	-120	5	-0.97	418223180	34178	5.84	12360	12560	12110	16020	8640	12330	12236.35	1.55	-5391	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1297	-3.84	1.13	12	0.32	-3183.00	10839.00	18920	20230919	-35.47	10070	20240702	21.25	17270	-29.30	20240116	10070	21.25	20240702	18920	-35.47	20230919	10070	21.25	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
137	20240709	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12280	-50	5	-0.41	201446300	16430	2.81	12360	12560	12110	16020	8640	12330	12260.46	1.55	-1440	13790	13060	12270	11540	10750	13425	11905	53	3690	500	8870	10	1	10624095	1305	-3.86	1.13	12	0.15	-3183.00	10839.00	18920	20230919	-35.10	10070	20240702	21.95	17270	-28.89	20240116	10070	21.95	20240702	18920	-35.10	20230919	10070	21.95	20240702	1.36	N	138080	500	53 억	164900	N	N	179	N	N
138	20240708	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12330	570	2	4.85	7306682010	584144	746.12	11700	13000	11480	15280	8240	11760	12508.47	1.26	33636	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1310	-3.87	1.14	12	5.50	-3183.00	10839.00	18920	20230919	-34.83	10070	20240702	22.44	17270	-28.60	20240116	10070	22.44	20240702	18920	-34.83	20230919	10070	22.44	20240702	1.37	N	138080	500	53 억	134243	N	N	179	N	N
139	20240708	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12200	440	2	3.74	7191532880	574754	734.13	11700	13000	11480	15280	8240	11760	12512.37	1.26	32828	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1296	-3.83	1.13	12	5.41	-3183.00	10839.00	18920	20230919	-35.52	10070	20240702	21.15	17270	-29.36	20240116	10070	21.15	20240702	18920	-35.52	20230919	10070	21.15	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
140	20240708	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12270	510	2	4.34	7012298190	560082	715.38	11700	13000	11480	15280	8240	11760	12520.13	1.26	35240	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1304	-3.85	1.13	12	5.27	-3183.00	10839.00	18920	20230919	-35.15	10070	20240702	21.85	17270	-28.95	20240116	10070	21.85	20240702	18920	-35.15	20230919	10070	21.85	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
141	20240708	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12230	470	2	4.00	6886660250	549808	702.26	11700	13000	11480	15280	8240	11760	12525.57	1.26	34538	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1299	-3.84	1.13	12	5.18	-3183.00	10839.00	18920	20230919	-35.36	10070	20240702	21.45	17270	-29.18	20240116	10070	21.45	20240702	18920	-35.36	20230919	10070	21.45	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
142	20240708	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	320	2	2.72	6753954820	538900	688.33	11700	13000	11480	15280	8240	11760	12532.85	1.26	34545	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1283	-3.80	1.11	12	5.07	-3183.00	10839.00	18920	20230919	-36.15	10070	20240702	19.96	17270	-30.05	20240116	10070	19.96	20240702	18920	-36.15	20230919	10070	19.96	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
143	20240708	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12150	390	2	3.32	6428272820	512023	654.00	11700	13000	11480	15280	8240	11760	12554.66	1.26	46481	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1291	-3.82	1.12	12	4.82	-3183.00	10839.00	18920	20230919	-35.78	10070	20240702	20.66	17270	-29.65	20240116	10070	20.66	20240702	18920	-35.78	20230919	10070	20.66	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
144	20240708	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12820	1060	2	9.01	3289596560	263309	336.32	11700	12900	11480	15280	8240	11760	12493.29	1.26	18273	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1362	-4.03	1.18	12	2.48	-3183.00	10839.00	18920	20230919	-32.24	10070	20240702	27.31	17270	-25.77	20240116	10070	27.31	20240702	18920	-32.24	20230919	10070	27.31	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
145	20240708	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11640	-120	5	-1.02	53154950	4597	5.87	11700	11700	11480	15280	8240	11760	11562.96	1.26	-368	12246	12002	11816	11572	11386	11910	11480	53	3520	500	8460	10	1	10624095	1237	-3.66	1.07	12	0.04	-3183.00	10839.00	18920	20230919	-38.48	10070	20240702	15.59	17270	-32.60	20240116	10070	15.59	20240702	18920	-38.48	20230919	10070	15.59	20240702	1.37	N	138080	500	53 억	134243	N	N	360	N	N
146	20240705	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	-140	5	-1.18	913273120	77722	11.11	11880	12060	11630	15470	8330	11900	11749.89	1.28	-2353	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1249	-3.69	1.08	12	0.73	-3183.00	10839.00	18920	20230919	-37.84	10070	20240702	16.78	17270	-31.91	20240116	10070	16.78	20240702	18920	-37.84	20230919	10070	16.78	20240702	1.32	N	138080	500	53 억	136469	N	N	360	N	N
147	20240705	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	-150	5	-1.26	841065340	71569	10.23	11880	12060	11630	15470	8330	11900	11751.16	1.28	-2078	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1248	-3.69	1.08	12	0.67	-3183.00	10839.00	18920	20230919	-37.90	10070	20240702	16.68	17270	-31.96	20240116	10070	16.68	20240702	18920	-37.90	20230919	10070	16.68	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
148	20240705	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	-220	5	-1.85	750448720	63837	9.12	11880	12060	11630	15470	8330	11900	11754.99	1.28	-1304	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1241	-3.67	1.08	12	0.60	-3183.00	10839.00	18920	20230919	-38.27	10070	20240702	15.99	17270	-32.37	20240116	10070	15.99	20240702	18920	-38.27	20230919	10070	15.99	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
149	20240705	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	-170	5	-1.43	684102370	58155	8.31	11880	12060	11630	15470	8330	11900	11762.70	1.28	-969	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1246	-3.69	1.08	12	0.55	-3183.00	10839.00	18920	20230919	-38.00	10070	20240702	16.48	17270	-32.08	20240116	10070	16.48	20240702	18920	-38.00	20230919	10070	16.48	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
150	20240705	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	-150	5	-1.26	618090340	52516	7.50	11880	12060	11630	15470	8330	11900	11768.78	1.28	-1400	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1248	-3.69	1.08	12	0.49	-3183.00	10839.00	18920	20230919	-37.90	10070	20240702	16.68	17270	-31.96	20240116	10070	16.68	20240702	18920	-37.90	20230919	10070	16.68	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
151	20240705	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	-170	5	-1.43	548521380	46571	6.66	11880	12060	11630	15470	8330	11900	11777.35	1.28	-2046	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1246	-3.69	1.08	12	0.44	-3183.00	10839.00	18920	20230919	-38.00	10070	20240702	16.48	17270	-32.08	20240116	10070	16.48	20240702	18920	-38.00	20230919	10070	16.48	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
152	20240705	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	-140	5	-1.18	439208960	37250	5.32	11880	12060	11630	15470	8330	11900	11789.92	1.28	-2777	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1249	-3.69	1.08	12	0.35	-3183.00	10839.00	18920	20230919	-37.84	10070	20240702	16.78	17270	-31.91	20240116	10070	16.78	20240702	18920	-37.84	20230919	10070	16.78	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
153	20240705	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	0	3	0.00	191661210	16325	2.33	11880	11900	11630	15470	8330	11900	11737.24	1.28	-1479	13473	12686	12093	11306	10713	13080	11700	53	3570	500	8560	10	1	10624095	1264	-3.74	1.10	12	0.15	-3183.00	10839.00	18920	20230919	-37.10	10070	20240702	18.17	17270	-31.09	20240116	10070	18.17	20240702	18920	-37.10	20230919	10070	18.17	20240702	1.32	N	138080	500	53 억	136469	N	N	74	N	N
154	20240704	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	510	2	4.48	8566924370	696339	120.18	11510	12880	11500	14800	7980	11390	12304.24	1.20	8722	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1264	-3.74	1.10	12	6.55	-3183.00	10839.00	18920	20230919	-37.10	10070	20240702	18.17	17270	-31.09	20240116	10070	18.17	20240702	18920	-37.10	20230919	10070	18.17	20240702	1.38	N	138080	500	53 억	127871	N	N	74	N	N
155	20240704	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	410	2	3.60	8444100460	685985	118.39	11510	12880	11500	14800	7980	11390	12310.51	1.20	9685	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1254	-3.71	1.09	12	6.46	-3183.00	10839.00	18920	20230919	-37.63	10070	20240702	17.18	17270	-31.67	20240116	10070	17.18	20240702	18920	-37.63	20230919	10070	17.18	20240702	1.38	N	138080	500	53 억	127871	N	N	36	N	N
156	20240704	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11770	380	2	3.34	8317053210	675206	116.53	11510	12880	11500	14800	7980	11390	12318.89	1.20	8838	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1250	-3.70	1.09	12	6.36	-3183.00	10839.00	18920	20230919	-37.79	10070	20240702	16.88	17270	-31.85	20240116	10070	16.88	20240702	18920	-37.79	20230919	10070	16.88	20240702	1.38	N	138080	500	53 억	127871	N	N	36	N	N
157	20240704	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	360	2	3.16	8253500110	669802	115.60	11510	12880	11500	14800	7980	11390	12323.40	1.20	9265	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1248	-3.69	1.08	12	6.30	-3183.00	10839.00	18920	20230919	-37.90	10070	20240702	16.68	17270	-31.96	20240116	10070	16.68	20240702	18920	-37.90	20230919	10070	16.68	20240702	1.38	N	138080	500	53 억	127871	N	N	36	N	N
158	20240704	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11780	390	2	3.42	7984897610	647048	111.67	11510	12880	11500	14800	7980	11390	12341.66	1.20	9333	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1252	-3.70	1.09	12	6.09	-3183.00	10839.00	18920	20230919	-37.74	10070	20240702	16.98	17270	-31.79	20240116	10070	16.98	20240702	18920	-37.74	20230919	10070	16.98	20240702	1.38	N	138080	500	53 억	127871	N	N	36	N	N
159	20240704	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	370	2	3.25	7062991900	570188	98.41	11510	12880	11500	14800	7980	11390	12388.51	1.20	5338	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1249	-3.69	1.08	12	5.37	-3183.00	10839.00	18920	20230919	-37.84	10070	20240702	16.78	17270	-31.91	20240116	10070	16.78	20240702	18920	-37.84	20230919	10070	16.78	20240702	1.38	N	138080	500	53 억	127871	N	N	36	N	N
160	20240704	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11770	380	2	3.34	6770807930	545332	94.12	11510	12880	11500	14800	7980	11390	12417.43	1.20	9627	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1250	-3.70	1.09	12	5.13	-3183.00	10839.00	18920	20230919	-37.79	10070	20240702	16.88	17270	-31.85	20240116	10070	16.88	20240702	18920	-37.79	20230919	10070	16.88	20240702	1.38	N	138080	500	53 억	127871	N	N	36	N	N
161	20240704	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12660	1270	2	11.15	2380644320	192401	33.21	11510	12660	11500	14800	7980	11390	12377.40	1.20	8873	14010	12700	11950	10640	9890	12325	10265	53	3410	500	8200	10	1	10624095	1345	-3.98	1.17	12	1.81	-3183.00	10839.00	18920	20230919	-33.09	10070	20240702	25.72	17270	-26.69	20240116	10070	25.72	20240702	18920	-33.09	20230919	10070	25.72	20240702	1.38	N	138080	500	53 억	127871	Y	N	36	N	N
162	20240703	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	-460	5	-3.88	7085248790	575769	42.95	12310	13260	11200	15400	8300	11850	12306.09	1.31	-11642	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1210	-3.58	1.05	12	5.42	-3183.00	10839.00	18920	20230919	-39.80	10070	20240702	13.11	17270	-34.05	20240116	10070	13.11	20240702	18920	-39.80	20230919	10070	13.11	20240702	1.37	N	138080	500	53 억	139515	N	N	36	N	N
163	20240703	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	-460	5	-3.88	7016358340	569711	42.50	12310	13260	11200	15400	8300	11850	12315.65	1.31	-11315	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1210	-3.58	1.05	12	5.36	-3183.00	10839.00	18920	20230919	-39.80	10070	20240702	13.11	17270	-34.05	20240116	10070	13.11	20240702	18920	-39.80	20230919	10070	13.11	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
164	20240703	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-470	5	-3.97	6672843920	539340	40.23	12310	13260	11350	15400	8300	11850	12372.24	1.31	-11177	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1209	-3.58	1.05	12	5.08	-3183.00	10839.00	18920	20230919	-39.85	10070	20240702	13.01	17270	-34.11	20240116	10070	13.01	20240702	18920	-39.85	20230919	10070	13.01	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
165	20240703	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-360	5	-3.04	6480667100	522482	38.97	12310	13260	11380	15400	8300	11850	12403.62	1.31	-6777	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1221	-3.61	1.06	12	4.92	-3183.00	10839.00	18920	20230919	-39.27	10070	20240702	14.10	17270	-33.47	20240116	10070	14.10	20240702	18920	-39.27	20230919	10070	14.10	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
166	20240703	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-360	5	-3.04	6293951200	506177	37.76	12310	13260	11380	15400	8300	11850	12434.29	1.31	-7127	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1221	-3.61	1.06	12	4.76	-3183.00	10839.00	18920	20230919	-39.27	10070	20240702	14.10	17270	-33.47	20240116	10070	14.10	20240702	18920	-39.27	20230919	10070	14.10	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
167	20240703	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-360	5	-3.04	6004682510	480921	35.87	12310	13260	11490	15400	8300	11850	12485.80	1.31	-8499	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1221	-3.61	1.06	12	4.53	-3183.00	10839.00	18920	20230919	-39.27	10070	20240702	14.10	17270	-33.47	20240116	10070	14.10	20240702	18920	-39.27	20230919	10070	14.10	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
168	20240703	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12030	180	2	1.52	5250191970	416664	31.08	12310	13260	11960	15400	8300	11850	12600.55	1.31	-12342	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1278	-3.78	1.11	12	3.92	-3183.00	10839.00	18920	20230919	-36.42	10070	20240702	19.46	17270	-30.34	20240116	10070	19.46	20240702	18920	-36.42	20230919	10070	19.46	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
169	20240703	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12650	800	2	6.75	957265080	77435	5.78	12310	12720	12100	15400	8300	11850	12362.20	1.31	-1104	15103	13476	11773	10146	8443	14290	10960	53	3550	500	8530	10	1	10624095	1344	-3.97	1.17	12	0.73	-3183.00	10839.00	18920	20230919	-33.14	10070	20240702	25.62	17270	-26.75	20240116	10070	25.62	20240702	18920	-33.14	20230919	10070	25.62	20240702	1.37	N	138080	500	53 억	139515	N	N	24	N	N
170	20240702	160812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11850	1470	2	14.16	16621587270	1329775	8139.15	10380	13400	10070	13490	7270	10380	12500.68	1.50	-19439	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1259	-3.72	1.09	12	12.52	-3183.00	10839.00	18920	20230919	-37.37	10070	20240702	17.68	17270	-31.38	20240116	10070	17.68	20240702	18920	-37.37	20230919	10070	17.68	20240702	1.37	N	138080	500	53 억	159814	N	N	24	N	N
171	20240702	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11870	1490	2	14.35	16103222480	1286064	7871.61	10380	13400	10070	13490	7270	10380	12521.32	1.50	-18520	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1261	-3.73	1.10	12	12.11	-3183.00	10839.00	18920	20230919	-37.26	10070	20240702	17.87	17270	-31.27	20240116	10070	17.87	20240702	18920	-37.26	20230919	10070	17.87	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
172	20240702	140814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12480	2100	2	20.23	14534164590	1158334	7089.82	10380	13400	10070	13490	7270	10380	12547.47	1.50	-21062	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1326	-3.92	1.15	12	10.90	-3183.00	10839.00	18920	20230919	-34.04	10070	20240702	23.93	17270	-27.74	20240116	10070	23.93	20240702	18920	-34.04	20230919	10070	23.93	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
173	20240702	130814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12680	2300	2	22.16	13384412740	1066861	6529.94	10380	13400	10070	13490	7270	10380	12545.60	1.50	-21252	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1347	-3.98	1.17	12	10.04	-3183.00	10839.00	18920	20230919	-32.98	10070	20240702	25.92	17270	-26.58	20240116	10070	25.92	20240702	18920	-32.98	20230919	10070	25.92	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
174	20240702	120814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12370	1990	2	19.17	11825005410	943318	5773.77	10380	13400	10070	13490	7270	10380	12535.55	1.50	-20001	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1314	-3.89	1.14	12	8.88	-3183.00	10839.00	18920	20230919	-34.62	10070	20240702	22.84	17270	-28.37	20240116	10070	22.84	20240702	18920	-34.62	20230919	10070	22.84	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
175	20240702	110813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12300	1920	2	18.50	10520417830	838437	5131.82	10380	13400	10070	13490	7270	10380	12547.65	1.50	-15396	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1307	-3.86	1.13	12	7.89	-3183.00	10839.00	18920	20230919	-34.99	10070	20240702	22.14	17270	-28.78	20240116	10070	22.14	20240702	18920	-34.99	20230919	10070	22.14	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
176	20240702	100813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12360	1980	2	19.08	7118117330	565997	3464.30	10380	13400	10070	13490	7270	10380	12576.25	1.50	-23654	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1313	-3.88	1.14	12	5.33	-3183.00	10839.00	18920	20230919	-34.67	10070	20240702	22.74	17270	-28.43	20240116	10070	22.74	20240702	18920	-34.67	20230919	10070	22.74	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
177	20240702	090815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10350	-30	5	-0.29	8273320	798	4.88	10380	10380	10340	13490	7270	10380	10367.57	1.50	-519	10686	10532	10446	10292	10206	10490	10250	53	3110	500	7470	10	1	10624095	1100	-3.25	0.95	12	0.01	-3183.00	10839.00	18920	20230919	-45.30	10340	20240702	0.10	17270	-40.07	20240116	10340	0.10	20240702	18920	-45.30	20230919	10340	0.10	20240702	1.37	N	138080	500	53 억	159814	N	N	109	N	N
178	20240701	160811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10380	-170	5	-1.61	170118090	16338	260.99	10600	10600	10360	13710	7390	10550	10412.42	1.55	-4382	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1103	-3.26	0.96	12	0.15	-3183.00	10839.00	18920	20230919	-45.14	10360	20240701	0.19	17270	-39.90	20240116	10360	0.19	20240701	18920	-45.14	20230919	10360	0.19	20240701	1.38	N	138080	500	53 억	164196	N	N	109	N	N
179	20240701	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10400	-150	5	-1.42	160906840	15451	246.82	10600	10600	10360	13710	7390	10550	10414.01	1.55	-3748	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1105	-3.27	0.96	12	0.15	-3183.00	10839.00	18920	20230919	-45.03	10360	20240701	0.39	17270	-39.78	20240116	10360	0.39	20240701	18920	-45.03	20230919	10360	0.39	20240701	1.38	N	138080	500	53 억	164196	N	N	151	N	N
180	20240701	140811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10380	-170	5	-1.61	144905650	13911	222.22	10600	10600	10360	13710	7390	10550	10416.62	1.55	-2865	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1103	-3.26	0.96	12	0.13	-3183.00	10839.00	18920	20230919	-45.14	10360	20240701	0.19	17270	-39.90	20240116	10360	0.19	20240701	18920	-45.14	20230919	10360	0.19	20240701	1.38	N	138080	500	53 억	164196	N	N	151	N	N
181	20240701	130812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10390	-160	5	-1.52	130510370	12526	200.10	10600	10600	10360	13710	7390	10550	10419.16	1.55	-1965	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1104	-3.26	0.96	12	0.12	-3183.00	10839.00	18920	20230919	-45.08	10360	20240701	0.29	17270	-39.84	20240116	10360	0.29	20240701	18920	-45.08	20230919	10360	0.29	20240701	1.38	N	138080	500	53 억	164196	N	N	151	N	N
182	20240701	120813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10410	-140	5	-1.33	89621730	8586	137.16	10600	10600	10390	13710	7390	10550	10438.12	1.55	-1495	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1106	-3.27	0.96	12	0.08	-3183.00	10839.00	18920	20230919	-44.98	10390	20240701	0.19	17270	-39.72	20240116	10390	0.19	20240701	18920	-44.98	20230919	10390	0.19	20240701	1.38	N	138080	500	53 억	164196	N	N	151	N	N
183	20240701	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	-130	5	-1.23	39065690	3731	59.60	10600	10600	10420	13710	7390	10550	10470.57	1.55	-806	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1107	-3.27	0.96	12	0.04	-3183.00	10839.00	18920	20230919	-44.93	10400	20240619	0.19	17270	-39.66	20240116	10400	0.19	20240619	18920	-44.93	20230919	10400	0.19	20240619	1.38	N	138080	500	53 억	164196	N	N	151	N	N
184	20240701	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10510	-40	5	-0.38	7834570	744	11.88	10600	10600	10500	13710	7390	10550	10530.34	1.55	-537	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1117	-3.30	0.97	12	0.01	-3183.00	10839.00	18920	20230919	-44.45	10400	20240619	1.06	17270	-39.14	20240116	10400	1.06	20240619	18920	-44.45	20230919	10400	1.06	20240619	1.38	N	138080	500	53 억	164196	N	N	151	N	N
185	20240701	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	30	2	0.28	1150670	109	1.74	10600	10600	10500	13710	7390	10550	10556.61	1.55	-69	10856	10702	10586	10432	10316	10645	10375	53	3160	500	7590	10	1	10624095	1124	-3.32	0.98	12	0.00	-3183.00	10839.00	18920	20230919	-44.08	10400	20240619	1.73	17270	-38.74	20240116	10400	1.73	20240619	18920	-44.08	20230919	10400	1.73	20240619	1.38	N	138080	500	53 억	164196	N	N	151	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History