KissMeData/043590/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240731	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	913	6	2	0.66	30252297	33325	217.91	907	921	900	1179	635	907	907.80	0.01	-5316	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	248	2.70	0.57	12	0.12	338.00	1613.00	2195	20240122	-58.41	880	20240627	3.75	2195	-58.41	20240122	880	3.75	20240627	2195	-58.41	20240122	750	21.73	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
3	20240731	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	918	11	2	1.21	28814020	31754	207.64	907	921	900	1179	635	907	907.41	0.01	-5263	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	249	2.72	0.57	12	0.12	338.00	1613.00	2195	20240122	-58.18	880	20240627	4.32	2195	-58.18	20240122	880	4.32	20240627	2195	-58.18	20240122	750	22.40	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
4	20240731	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	920	13	2	1.43	27592200	30420	198.91	907	921	900	1179	635	907	907.04	0.01	-5909	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	250	2.72	0.57	12	0.11	338.00	1613.00	2195	20240122	-58.09	880	20240627	4.55	2195	-58.09	20240122	880	4.55	20240627	2195	-58.09	20240122	750	22.67	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
5	20240731	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	908	1	2	0.11	26536603	29270	191.39	907	921	900	1179	635	907	906.61	0.01	-5764	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	246	2.69	0.56	12	0.11	338.00	1613.00	2195	20240122	-58.63	880	20240627	3.18	2195	-58.63	20240122	880	3.18	20240627	2195	-58.63	20240122	750	21.07	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
6	20240731	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	914	7	2	0.77	26388928	29108	190.34	907	921	900	1179	635	907	906.59	0.01	-5830	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	248	2.70	0.57	12	0.11	338.00	1613.00	2195	20240122	-58.36	880	20240627	3.86	2195	-58.36	20240122	880	3.86	20240627	2195	-58.36	20240122	750	21.87	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
7	20240731	110515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	901	-6	5	-0.66	15530963	17216	112.57	907	911	900	1179	635	907	902.12	0.01	2468	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	245	2.67	0.56	12	0.06	338.00	1613.00	2195	20240122	-58.95	880	20240627	2.39	2195	-58.95	20240122	880	2.39	20240627	2195	-58.95	20240122	750	20.13	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
8	20240731	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	909	2	2	0.22	4964526	5504	35.99	907	911	900	1179	635	907	901.99	0.01	2428	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	247	2.69	0.56	12	0.02	338.00	1613.00	2195	20240122	-58.59	880	20240627	3.30	2195	-58.59	20240122	880	3.30	20240627	2195	-58.59	20240122	750	21.20	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
9	20240731	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	907	0	3	0.00	240355	265	1.73	907	907	907	1179	635	907	907.00	0.01	-233	929	918	912	901	895	923	906	136	272	500	540	1	1	27136762	246	2.68	0.56	12	0.00	338.00	1613.00	2195	20240122	-58.68	880	20240627	3.07	2195	-58.68	20240122	880	3.07	20240627	2195	-58.68	20240122	750	20.93	20231102	0.48	N	043590	500	135 억	1549	N	N	N	N
10	20240730	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	907	-8	5	-0.87	13836254	15193	28.30	906	923	906	1189	641	915	910.71	0.01	-300	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	246	2.68	0.56	12	0.06	338.00	1613.00	2195	20240122	-58.68	880	20240627	3.07	2195	-58.68	20240122	880	3.07	20240627	2195	-58.68	20240122	750	20.93	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
11	20240730	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	906	-9	5	-0.98	12701797	13942	25.97	906	923	906	1189	641	915	911.05	0.01	-256	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	246	2.68	0.56	12	0.05	338.00	1613.00	2195	20240122	-58.72	880	20240627	2.95	2195	-58.72	20240122	880	2.95	20240627	2195	-58.72	20240122	750	20.80	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
12	20240730	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	912	-3	5	-0.33	11435315	12546	23.37	906	923	906	1189	641	915	911.47	0.01	-103	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	247	2.70	0.57	12	0.05	338.00	1613.00	2195	20240122	-58.45	880	20240627	3.64	2195	-58.45	20240122	880	3.64	20240627	2195	-58.45	20240122	750	21.60	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
13	20240730	130508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	911	-4	5	-0.44	11416163	12525	23.33	906	923	906	1189	641	915	911.47	0.01	-103	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	247	2.70	0.56	12	0.05	338.00	1613.00	2195	20240122	-58.50	880	20240627	3.52	2195	-58.50	20240122	880	3.52	20240627	2195	-58.50	20240122	750	21.47	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
14	20240730	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	915	0	3	0.00	10706253	11746	21.88	906	923	906	1189	641	915	911.48	0.01	-66	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	248	2.71	0.57	12	0.04	338.00	1613.00	2195	20240122	-58.31	880	20240627	3.98	2195	-58.31	20240122	880	3.98	20240627	2195	-58.31	20240122	750	22.00	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
15	20240730	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	916	1	2	0.11	10579960	11608	21.63	906	923	906	1189	641	915	911.44	0.01	41	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	249	2.71	0.57	12	0.04	338.00	1613.00	2195	20240122	-58.27	880	20240627	4.09	2195	-58.27	20240122	880	4.09	20240627	2195	-58.27	20240122	750	22.13	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
16	20240730	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	923	8	2	0.87	792913	871	1.62	906	923	906	1189	641	915	910.35	0.01	-78	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	250	2.73	0.57	12	0.00	338.00	1613.00	2195	20240122	-57.95	880	20240627	4.89	2195	-57.95	20240122	880	4.89	20240627	2195	-57.95	20240122	750	23.07	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
17	20240730	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	915	0	3	0.00	700236	770	1.43	906	915	906	1189	641	915	909.40	0.01	-49	959	937	911	889	863	948	900	136	274	500	540	1	1	27136762	248	2.71	0.57	12	0.00	338.00	1613.00	2195	20240122	-58.31	880	20240627	3.98	2195	-58.31	20240122	880	3.98	20240627	2195	-58.31	20240122	750	22.00	20231102	0.52	N	043590	500	135 억	1787	N	N	N	N
18	20240729	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	915	-7	5	-0.76	48679276	53542	141.17	913	933	885	1198	646	922	909.18	0.00	4615	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	248	2.71	0.57	12	0.20	338.00	1613.00	2195	20240122	-58.31	880	20240627	3.98	2195	-58.31	20240122	880	3.98	20240627	2195	-58.31	20240122	750	22.00	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
19	20240729	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	928	6	2	0.65	43262403	47625	125.57	913	933	885	1198	646	922	908.40	0.00	4781	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	252	2.75	0.58	12	0.18	338.00	1613.00	2195	20240122	-57.72	880	20240627	5.45	2195	-57.72	20240122	880	5.45	20240627	2195	-57.72	20240122	750	23.73	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
20	20240729	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	929	7	2	0.76	42893342	47227	124.52	913	933	885	1198	646	922	908.24	0.00	4854	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	252	2.75	0.58	12	0.17	338.00	1613.00	2195	20240122	-57.68	880	20240627	5.57	2195	-57.68	20240122	880	5.57	20240627	2195	-57.68	20240122	750	23.87	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
21	20240729	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	914	-8	5	-0.87	35190925	38879	102.51	913	933	885	1198	646	922	905.14	0.00	1121	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	248	2.70	0.57	12	0.14	338.00	1613.00	2195	20240122	-58.36	880	20240627	3.86	2195	-58.36	20240122	880	3.86	20240627	2195	-58.36	20240122	750	21.87	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
22	20240729	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	905	-17	5	-1.84	34593385	38223	100.78	913	933	885	1198	646	922	905.04	0.00	1121	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	246	2.68	0.56	12	0.14	338.00	1613.00	2195	20240122	-58.77	880	20240627	2.84	2195	-58.77	20240122	880	2.84	20240627	2195	-58.77	20240122	750	20.67	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
23	20240729	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	926	4	2	0.43	33455498	36975	97.49	913	933	885	1198	646	922	904.81	0.00	1117	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	251	2.74	0.57	12	0.14	338.00	1613.00	2195	20240122	-57.81	880	20240627	5.23	2195	-57.81	20240122	880	5.23	20240627	2195	-57.81	20240122	750	23.47	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
24	20240729	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	920	-2	5	-0.22	8005955	8772	23.13	913	933	906	1198	646	922	912.67	0.00	67	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	250	2.72	0.57	12	0.03	338.00	1613.00	2195	20240122	-58.09	880	20240627	4.55	2195	-58.09	20240122	880	4.55	20240627	2195	-58.09	20240122	750	22.67	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
25	20240729	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	918	-4	5	-0.43	686284	751	1.98	913	920	913	1198	646	922	913.83	0.00	186	945	933	927	915	909	930	912	136	276	500	550	1	1	27136762	249	2.72	0.57	12	0.00	338.00	1613.00	2195	20240122	-58.18	880	20240627	4.32	2195	-58.18	20240122	880	4.32	20240627	2195	-58.18	20240122	750	22.40	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
26	20240726	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	922	-13	5	-1.39	35199765	37927	103.66	935	939	921	1215	655	935	928.82	0.00	3634	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	250	2.73	0.57	12	0.14	338.00	1613.00	2195	20240122	-58.00	880	20240627	4.77	2195	-58.00	20240122	880	4.77	20240627	2195	-58.00	20240122	750	22.93	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
27	20240726	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	938	3	2	0.32	29257038	31483	86.05	935	939	921	1215	655	935	929.30	0.00	3634	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	255	2.78	0.58	12	0.12	338.00	1613.00	2195	20240122	-57.27	880	20240627	6.59	2195	-57.27	20240122	880	6.59	20240627	2195	-57.27	20240122	750	25.07	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
28	20240726	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	931	-4	5	-0.43	15483683	16634	45.46	935	939	921	1215	655	935	930.85	0.00	3990	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	253	2.75	0.58	12	0.06	338.00	1613.00	2195	20240122	-57.59	880	20240627	5.80	2195	-57.59	20240122	880	5.80	20240627	2195	-57.59	20240122	750	24.13	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
29	20240726	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	938	3	2	0.32	10769985	11583	31.66	935	939	921	1215	655	935	929.81	0.00	1743	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	255	2.78	0.58	12	0.04	338.00	1613.00	2195	20240122	-57.27	880	20240627	6.59	2195	-57.27	20240122	880	6.59	20240627	2195	-57.27	20240122	750	25.07	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
30	20240726	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	937	2	2	0.21	7956171	8580	23.45	935	939	921	1215	655	935	927.29	0.00	1743	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	254	2.77	0.58	12	0.03	338.00	1613.00	2195	20240122	-57.31	880	20240627	6.48	2195	-57.31	20240122	880	6.48	20240627	2195	-57.31	20240122	750	24.93	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
31	20240726	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	937	2	2	0.21	7713465	8321	22.74	935	937	921	1215	655	935	926.99	0.00	1758	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	254	2.77	0.58	12	0.03	338.00	1613.00	2195	20240122	-57.31	880	20240627	6.48	2195	-57.31	20240122	880	6.48	20240627	2195	-57.31	20240122	750	24.93	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
32	20240726	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	927	-8	5	-0.86	4007942	4324	11.82	935	935	921	1215	655	935	926.91	0.00	-88	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	252	2.74	0.57	12	0.02	338.00	1613.00	2195	20240122	-57.77	880	20240627	5.34	2195	-57.77	20240122	880	5.34	20240627	2195	-57.77	20240122	750	23.60	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
33	20240726	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	935	0	3	0.00	1048135	1121	3.06	935	935	935	1215	655	935	935.00	0.00	-211	975	955	945	925	915	950	920	136	280	500	560	1	1	27136762	254	2.77	0.58	12	0.00	338.00	1613.00	2195	20240122	-57.40	880	20240627	6.25	2195	-57.40	20240122	880	6.25	20240627	2195	-57.40	20240122	750	24.67	20231102	0.57	N	043590	500	135 억	0	N	N	N	N
34	20240725	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	935	-36	5	-3.71	34126722	36051	232.30	940	965	935	1262	680	971	946.63	0.00	4921	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	254	2.77	0.58	12	0.13	338.00	1613.00	2195	20240122	-57.40	880	20240627	6.25	2195	-57.40	20240122	880	6.25	20240627	2195	-57.40	20240122	750	24.67	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
35	20240725	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	-8	5	-0.82	12037526	12591	81.13	940	965	940	1262	680	971	956.04	0.00	-786	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	261	2.85	0.60	12	0.05	338.00	1613.00	2195	20240122	-56.13	880	20240627	9.43	2195	-56.13	20240122	880	9.43	20240627	2195	-56.13	20240122	750	28.40	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
36	20240725	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	962	-9	5	-0.93	11448080	11976	77.17	940	965	940	1262	680	971	955.92	0.00	-766	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	261	2.85	0.60	12	0.04	338.00	1613.00	2195	20240122	-56.17	880	20240627	9.32	2195	-56.17	20240122	880	9.32	20240627	2195	-56.17	20240122	750	28.27	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
37	20240725	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	-8	5	-0.82	11359898	11884	76.58	940	965	940	1262	680	971	955.90	0.00	-789	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	261	2.85	0.60	12	0.04	338.00	1613.00	2195	20240122	-56.13	880	20240627	9.43	2195	-56.13	20240122	880	9.43	20240627	2195	-56.13	20240122	750	28.40	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
38	20240725	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-7	5	-0.72	11248190	11768	75.83	940	965	940	1262	680	971	955.83	0.00	-789	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	262	2.85	0.60	12	0.04	338.00	1613.00	2195	20240122	-56.08	880	20240627	9.55	2195	-56.08	20240122	880	9.55	20240627	2195	-56.08	20240122	750	28.53	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
39	20240725	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-7	5	-0.72	10083512	10556	68.02	940	965	940	1262	680	971	955.24	0.00	-789	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	262	2.85	0.60	12	0.04	338.00	1613.00	2195	20240122	-56.08	880	20240627	9.55	2195	-56.08	20240122	880	9.55	20240627	2195	-56.08	20240122	750	28.53	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
40	20240725	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-7	5	-0.72	9142072	9579	61.72	940	965	940	1262	680	971	954.39	0.00	-709	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	262	2.85	0.60	12	0.04	338.00	1613.00	2195	20240122	-56.08	880	20240627	9.55	2195	-56.08	20240122	880	9.55	20240627	2195	-56.08	20240122	750	28.53	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
41	20240725	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	965	-6	5	-0.62	2736440	2883	18.58	940	965	940	1262	680	971	949.16	0.00	-667	1017	994	961	938	905	1005	949	136	291	500	580	1	1	27136762	262	2.86	0.60	12	0.01	338.00	1613.00	2195	20240122	-56.04	880	20240627	9.66	2195	-56.04	20240122	880	9.66	20240627	2195	-56.04	20240122	750	28.67	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
42	20240724	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	971	6	2	0.62	14639570	15319	48.81	948	984	928	1254	676	965	955.65	0.00	80	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	263	2.87	0.60	12	0.06	338.00	1613.00	2195	20240122	-55.76	880	20240627	10.34	2195	-55.76	20240122	880	10.34	20240627	2195	-55.76	20240122	750	29.47	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
43	20240724	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	973	8	2	0.83	14265876	14934	47.59	948	984	928	1254	676	965	955.26	0.00	80	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	264	2.88	0.60	12	0.06	338.00	1613.00	2195	20240122	-55.67	880	20240627	10.57	2195	-55.67	20240122	880	10.57	20240627	2195	-55.67	20240122	750	29.73	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
44	20240724	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	954	-11	5	-1.14	11047059	11541	36.78	948	984	928	1254	676	965	957.20	0.00	82	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	259	2.82	0.59	12	0.04	338.00	1613.00	2195	20240122	-56.54	880	20240627	8.41	2195	-56.54	20240122	880	8.41	20240627	2195	-56.54	20240122	750	27.20	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
45	20240724	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	949	-16	5	-1.66	11021304	11514	36.69	948	984	928	1254	676	965	957.21	0.00	83	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	258	2.81	0.59	12	0.04	338.00	1613.00	2195	20240122	-56.77	880	20240627	7.84	2195	-56.77	20240122	880	7.84	20240627	2195	-56.77	20240122	750	26.53	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
46	20240724	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	951	-14	5	-1.45	7312510	7563	24.10	948	984	948	1254	676	965	966.88	0.00	-62	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	258	2.81	0.59	12	0.03	338.00	1613.00	2195	20240122	-56.67	880	20240627	8.07	2195	-56.67	20240122	880	8.07	20240627	2195	-56.67	20240122	750	26.80	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
47	20240724	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	973	8	2	0.83	6480781	6694	21.33	948	984	948	1254	676	965	968.15	0.00	-126	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	264	2.88	0.60	12	0.02	338.00	1613.00	2195	20240122	-55.67	880	20240627	10.57	2195	-55.67	20240122	880	10.57	20240627	2195	-55.67	20240122	750	29.73	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
48	20240724	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	971	6	2	0.62	4859356	5023	16.01	948	984	948	1254	676	965	967.42	0.00	110	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	263	2.87	0.60	12	0.02	338.00	1613.00	2195	20240122	-55.76	880	20240627	10.34	2195	-55.76	20240122	880	10.34	20240627	2195	-55.76	20240122	750	29.47	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
49	20240724	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	983	18	2	1.87	2670967	2767	8.82	948	984	948	1254	676	965	965.29	0.00	-159	1004	984	962	942	920	994	952	136	289	500	570	1	1	27136762	267	2.91	0.61	12	0.01	338.00	1613.00	2195	20240122	-55.22	880	20240627	11.70	2195	-55.22	20240122	880	11.70	20240627	2195	-55.22	20240122	750	31.07	20231102	0.58	N	043590	500	135 억	0	N	N	N	N
50	20240723	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	965	15	2	1.58	29931656	31382	143.60	951	982	940	1235	665	950	953.78	0.00	-2053	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	262	2.86	0.60	12	0.12	338.00	1613.00	2195	20240122	-56.04	880	20240627	9.66	2195	-56.04	20240122	880	9.66	20240627	2195	-56.04	20240122	750	28.67	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
51	20240723	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	970	20	2	2.11	19913258	20926	95.75	951	982	940	1235	665	950	951.60	0.00	1404	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	263	2.87	0.60	12	0.08	338.00	1613.00	2195	20240122	-55.81	880	20240627	10.23	2195	-55.81	20240122	880	10.23	20240627	2195	-55.81	20240122	750	29.33	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
52	20240723	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	977	27	2	2.84	16885497	17755	81.24	951	982	940	1235	665	950	951.03	0.00	1438	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	265	2.89	0.61	12	0.07	338.00	1613.00	2195	20240122	-55.49	880	20240627	11.02	2195	-55.49	20240122	880	11.02	20240627	2195	-55.49	20240122	750	30.27	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
53	20240723	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	10	2	1.05	12843310	13580	62.14	951	975	940	1235	665	950	945.75	0.00	1482	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	261	2.84	0.60	12	0.05	338.00	1613.00	2195	20240122	-56.26	880	20240627	9.09	2195	-56.26	20240122	880	9.09	20240627	2195	-56.26	20240122	750	28.00	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
54	20240723	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	942	-8	5	-0.84	6703559	7100	32.49	951	951	940	1235	665	950	944.16	0.00	-327	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	256	2.79	0.58	12	0.03	338.00	1613.00	2195	20240122	-57.08	880	20240627	7.05	2195	-57.08	20240122	880	7.05	20240627	2195	-57.08	20240122	750	25.60	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
55	20240723	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	944	-6	5	-0.63	5898717	6245	28.58	951	951	940	1235	665	950	944.55	0.00	-445	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	256	2.79	0.59	12	0.02	338.00	1613.00	2195	20240122	-56.99	880	20240627	7.27	2195	-56.99	20240122	880	7.27	20240627	2195	-56.99	20240122	750	25.87	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
56	20240723	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	944	-6	5	-0.63	2283928	2407	11.01	951	951	942	1235	665	950	948.87	0.00	-294	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	256	2.79	0.59	12	0.01	338.00	1613.00	2195	20240122	-56.99	880	20240627	7.27	2195	-56.99	20240122	880	7.27	20240627	2195	-56.99	20240122	750	25.87	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
57	20240723	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	950	0	3	0.00	1000082	1052	4.81	951	951	950	1235	665	950	950.65	0.00	-34	975	962	946	933	917	969	940	136	285	500	570	1	1	27136762	258	2.81	0.59	12	0.00	338.00	1613.00	2195	20240122	-56.72	880	20240627	7.95	2195	-56.72	20240122	880	7.95	20240627	2195	-56.72	20240122	750	26.67	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
58	20240722	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	950	10	2	1.06	20596284	21852	47.67	930	959	930	1222	658	940	942.54	0.00	-1286	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	258	2.81	0.59	12	0.08	338.00	1613.00	2195	20240122	-56.72	880	20240627	7.95	2195	-56.72	20240122	880	7.95	20240627	2195	-56.72	20240122	750	26.67	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
59	20240722	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	953	13	2	1.38	16380875	17388	37.93	930	959	930	1222	658	940	942.08	0.00	-1283	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	259	2.82	0.59	12	0.06	338.00	1613.00	2195	20240122	-56.58	880	20240627	8.30	2195	-56.58	20240122	880	8.30	20240627	2195	-56.58	20240122	750	27.07	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
60	20240722	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	938	-2	5	-0.21	11145008	11840	25.83	930	954	930	1222	658	940	941.30	0.00	-1247	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	255	2.78	0.58	12	0.04	338.00	1613.00	2195	20240122	-57.27	880	20240627	6.59	2195	-57.27	20240122	880	6.59	20240627	2195	-57.27	20240122	750	25.07	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
61	20240722	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	947	7	2	0.74	9033570	9589	20.92	930	954	930	1222	658	940	942.08	0.00	-3112	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	257	2.80	0.59	12	0.04	338.00	1613.00	2195	20240122	-56.86	880	20240627	7.61	2195	-56.86	20240122	880	7.61	20240627	2195	-56.86	20240122	750	26.27	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
62	20240722	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	938	-2	5	-0.21	7723451	8191	17.87	930	954	930	1222	658	940	942.92	0.00	-3347	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	255	2.78	0.58	12	0.03	338.00	1613.00	2195	20240122	-57.27	880	20240627	6.59	2195	-57.27	20240122	880	6.59	20240627	2195	-57.27	20240122	750	25.07	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
63	20240722	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	946	6	2	0.64	7347481	7790	16.99	930	954	930	1222	658	940	943.19	0.00	-3465	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	257	2.80	0.59	12	0.03	338.00	1613.00	2195	20240122	-56.90	880	20240627	7.50	2195	-56.90	20240122	880	7.50	20240627	2195	-56.90	20240122	750	26.13	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
64	20240722	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	938	-2	5	-0.21	6604174	7006	15.28	930	954	930	1222	658	940	942.65	0.00	-3327	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	255	2.78	0.58	12	0.03	338.00	1613.00	2195	20240122	-57.27	880	20240627	6.59	2195	-57.27	20240122	880	6.59	20240627	2195	-57.27	20240122	750	25.07	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
65	20240722	090454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	0	3	0.00	2787350	2995	6.53	930	940	930	1222	658	940	930.67	0.00	338	975	957	946	928	917	966	937	136	282	500	560	1	1	27136762	255	2.78	0.58	12	0.01	338.00	1613.00	2195	20240122	-57.18	880	20240627	6.82	2195	-57.18	20240122	880	6.82	20240627	2195	-57.18	20240122	750	25.33	20231102	0.59	N	043590	500	135 억	0	N	N	N	N
66	20240719	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	-4	5	-0.42	43104301	45812	114.14	935	964	935	1227	661	944	940.90	0.02	-4433	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	255	2.78	0.58	12	0.17	338.00	1613.00	2195	20240122	-57.18	880	20240627	6.82	2195	-57.18	20240122	880	6.82	20240627	2195	-57.18	20240122	750	25.33	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
67	20240719	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	946	2	2	0.21	42182916	44833	111.70	935	964	935	1227	661	944	940.89	0.02	-4439	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	257	2.80	0.59	12	0.17	338.00	1613.00	2195	20240122	-56.90	880	20240627	7.50	2195	-56.90	20240122	880	7.50	20240627	2195	-56.90	20240122	750	26.13	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
68	20240719	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	946	2	2	0.21	40981271	43563	108.53	935	964	935	1227	661	944	940.74	0.02	-4384	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	257	2.80	0.59	12	0.16	338.00	1613.00	2195	20240122	-56.90	880	20240627	7.50	2195	-56.90	20240122	880	7.50	20240627	2195	-56.90	20240122	750	26.13	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
69	20240719	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	-4	5	-0.42	23700322	25171	62.71	935	964	935	1227	661	944	941.57	0.02	3139	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	255	2.78	0.58	12	0.09	338.00	1613.00	2195	20240122	-57.18	880	20240627	6.82	2195	-57.18	20240122	880	6.82	20240627	2195	-57.18	20240122	750	25.33	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
70	20240719	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	939	-5	5	-0.53	10337315	10954	27.29	935	964	935	1227	661	944	943.70	0.02	2926	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	255	2.78	0.58	12	0.04	338.00	1613.00	2195	20240122	-57.22	880	20240627	6.70	2195	-57.22	20240122	880	6.70	20240627	2195	-57.22	20240122	750	25.20	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
71	20240719	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	937	-7	5	-0.74	10042468	10640	26.51	935	964	935	1227	661	944	943.84	0.02	2926	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	254	2.77	0.58	12	0.04	338.00	1613.00	2195	20240122	-57.31	880	20240627	6.48	2195	-57.31	20240122	880	6.48	20240627	2195	-57.31	20240122	750	24.93	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
72	20240719	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	949	5	2	0.53	7159976	7576	18.87	935	964	935	1227	661	944	945.09	0.02	3123	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	258	2.81	0.59	12	0.03	338.00	1613.00	2195	20240122	-56.77	880	20240627	7.84	2195	-56.77	20240122	880	7.84	20240627	2195	-56.77	20240122	750	26.53	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
73	20240719	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	953	9	2	0.95	1197421	1277	3.18	935	953	935	1227	661	944	937.68	0.02	-53	986	964	953	931	920	959	926	136	283	500	560	1	1	27136762	259	2.82	0.59	12	0.00	338.00	1613.00	2195	20240122	-56.58	880	20240627	8.30	2195	-56.58	20240122	880	8.30	20240627	2195	-56.58	20240122	750	27.07	20231102	0.59	N	043590	500	135 억	4835	N	N	N	N
74	20240718	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	944	-37	5	-3.77	37285079	38871	145.35	975	975	942	1275	687	981	959.28	0.04	-6103	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	256	2.79	0.59	12	0.14	338.00	1613.00	2195	20240122	-56.99	880	20240627	7.27	2195	-56.99	20240122	880	7.27	20240627	2195	-56.99	20240122	750	25.87	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
75	20240718	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	968	-13	5	-1.33	32896870	34227	127.98	975	975	942	1275	687	981	961.14	0.04	-5498	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	263	2.86	0.60	12	0.13	338.00	1613.00	2195	20240122	-55.90	880	20240627	10.00	2195	-55.90	20240122	880	10.00	20240627	2195	-55.90	20240122	750	29.07	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
76	20240718	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	959	-22	5	-2.24	30994685	32241	120.56	975	975	942	1275	687	981	961.34	0.04	-5651	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	260	2.84	0.59	12	0.12	338.00	1613.00	2195	20240122	-56.31	880	20240627	8.98	2195	-56.31	20240122	880	8.98	20240627	2195	-56.31	20240122	750	27.87	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
77	20240718	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	958	-23	5	-2.34	24287031	25241	94.38	975	975	942	1275	687	981	962.21	0.04	-5529	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	260	2.83	0.59	12	0.09	338.00	1613.00	2195	20240122	-56.36	880	20240627	8.86	2195	-56.36	20240122	880	8.86	20240627	2195	-56.36	20240122	750	27.73	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
78	20240718	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	959	-22	5	-2.24	23040441	23936	89.50	975	975	942	1275	687	981	962.59	0.04	-4982	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	260	2.84	0.59	12	0.09	338.00	1613.00	2195	20240122	-56.31	880	20240627	8.98	2195	-56.31	20240122	880	8.98	20240627	2195	-56.31	20240122	750	27.87	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
79	20240718	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	942	-39	5	-3.98	18907413	19649	73.47	975	975	942	1275	687	981	962.26	0.04	-4842	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	256	2.79	0.58	12	0.07	338.00	1613.00	2195	20240122	-57.08	880	20240627	7.05	2195	-57.08	20240122	880	7.05	20240627	2195	-57.08	20240122	750	25.60	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
80	20240718	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	974	-7	5	-0.71	9811771	10123	37.85	975	975	953	1275	687	981	969.26	0.04	-1682	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	264	2.88	0.60	12	0.04	338.00	1613.00	2195	20240122	-55.63	880	20240627	10.68	2195	-55.63	20240122	880	10.68	20240627	2195	-55.63	20240122	750	29.87	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
81	20240718	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	967	-14	5	-1.43	4551566	4688	17.53	975	975	965	1275	687	981	970.90	0.04	-1842	996	988	976	968	956	992	972	136	294	500	580	1	1	27136762	262	2.86	0.60	12	0.02	338.00	1613.00	2195	20240122	-55.95	880	20240627	9.89	2195	-55.95	20240122	880	9.89	20240627	2195	-55.95	20240122	750	28.93	20231102	0.59	N	043590	500	135 억	10918	N	N	N	N
82	20240717	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	981	1	2	0.10	25510515	26262	28.37	964	984	964	1274	686	980	971.35	0.06	-3849	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	266	2.90	0.61	12	0.10	338.00	1613.00	2195	20240122	-55.31	880	20240627	11.48	2195	-55.31	20240122	880	11.48	20240627	2195	-55.31	20240122	750	30.80	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
83	20240717	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	978	-2	5	-0.20	18589662	19196	20.74	964	980	964	1274	686	980	968.41	0.06	-4323	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	265	2.89	0.61	12	0.07	338.00	1613.00	2195	20240122	-55.44	880	20240627	11.14	2195	-55.44	20240122	880	11.14	20240627	2195	-55.44	20240122	750	30.40	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
84	20240717	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	967	-13	5	-1.33	11081972	11456	12.38	964	980	964	1274	686	980	967.35	0.06	-3123	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	262	2.86	0.60	12	0.04	338.00	1613.00	2195	20240122	-55.95	880	20240627	9.89	2195	-55.95	20240122	880	9.89	20240627	2195	-55.95	20240122	750	28.93	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
85	20240717	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-16	5	-1.63	9978405	10314	11.14	964	980	964	1274	686	980	967.46	0.06	-2192	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	262	2.85	0.60	12	0.04	338.00	1613.00	2195	20240122	-56.08	880	20240627	9.55	2195	-56.08	20240122	880	9.55	20240627	2195	-56.08	20240122	750	28.53	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
86	20240717	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	968	-12	5	-1.22	9237555	9547	10.31	964	980	964	1274	686	980	967.59	0.06	-2170	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	263	2.86	0.60	12	0.04	338.00	1613.00	2195	20240122	-55.90	880	20240627	10.00	2195	-55.90	20240122	880	10.00	20240627	2195	-55.90	20240122	750	29.07	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
87	20240717	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	969	-11	5	-1.12	6993006	7219	7.80	964	980	964	1274	686	980	968.69	0.06	-2167	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	263	2.87	0.60	12	0.03	338.00	1613.00	2195	20240122	-55.85	880	20240627	10.11	2195	-55.85	20240122	880	10.11	20240627	2195	-55.85	20240122	750	29.20	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
88	20240717	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	970	-10	5	-1.02	3681023	3799	4.10	964	980	964	1274	686	980	968.95	0.06	-1307	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	263	2.87	0.60	12	0.01	338.00	1613.00	2195	20240122	-55.81	880	20240627	10.23	2195	-55.81	20240122	880	10.23	20240627	2195	-55.81	20240122	750	29.33	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
89	20240717	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	972	-8	5	-0.82	1741934	1805	1.95	964	980	964	1274	686	980	965.06	0.06	65	1012	996	964	948	916	1004	956	136	294	500	580	1	1	27136762	264	2.88	0.60	12	0.01	338.00	1613.00	2195	20240122	-55.72	880	20240627	10.45	2195	-55.72	20240122	880	10.45	20240627	2195	-55.72	20240122	750	29.60	20231102	0.59	N	043590	500	135 억	15732	N	N	N	N
90	20240716	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	980	20	2	2.08	87678449	92552	79.63	960	980	932	1248	672	960	947.34	0.06	-2816	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	266	2.90	0.61	12	0.34	338.00	1613.00	2195	20240122	-55.35	880	20240627	11.36	2195	-55.35	20240122	880	11.36	20240627	2195	-55.35	20240122	750	30.67	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
91	20240716	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	-8	5	-0.83	73347411	77600	66.77	960	968	932	1248	672	960	945.20	0.06	-1336	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	258	2.82	0.59	12	0.29	338.00	1613.00	2195	20240122	-56.63	880	20240627	8.18	2195	-56.63	20240122	880	8.18	20240627	2195	-56.63	20240122	750	26.93	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
92	20240716	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	-20	5	-2.08	71048300	75165	64.67	960	968	932	1248	672	960	945.23	0.06	-1125	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	255	2.78	0.58	12	0.28	338.00	1613.00	2195	20240122	-57.18	880	20240627	6.82	2195	-57.18	20240122	880	6.82	20240627	2195	-57.18	20240122	750	25.33	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
93	20240716	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	937	-23	5	-2.40	69987348	74035	63.70	960	968	932	1248	672	960	945.33	0.06	-1453	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	254	2.77	0.58	12	0.27	338.00	1613.00	2195	20240122	-57.31	880	20240627	6.48	2195	-57.31	20240122	880	6.48	20240627	2195	-57.31	20240122	750	24.93	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
94	20240716	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	939	-21	5	-2.19	68406494	72350	62.25	960	968	932	1248	672	960	945.49	0.06	-2805	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	255	2.78	0.58	12	0.27	338.00	1613.00	2195	20240122	-57.22	880	20240627	6.70	2195	-57.22	20240122	880	6.70	20240627	2195	-57.22	20240122	750	25.20	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
95	20240716	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	944	-16	5	-1.67	61964187	65478	56.34	960	968	935	1248	672	960	946.34	0.06	-3330	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	256	2.79	0.59	12	0.24	338.00	1613.00	2195	20240122	-56.99	880	20240627	7.27	2195	-56.99	20240122	880	7.27	20240627	2195	-56.99	20240122	750	25.87	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
96	20240716	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	957	-3	5	-0.31	45741113	48198	41.47	960	968	938	1248	672	960	949.03	0.06	-3330	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	260	2.83	0.59	12	0.18	338.00	1613.00	2195	20240122	-56.40	880	20240627	8.75	2195	-56.40	20240122	880	8.75	20240627	2195	-56.40	20240122	750	27.60	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
97	20240716	090507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	-20	5	-2.08	4665597	4898	4.21	960	960	938	1248	672	960	952.55	0.06	-1767	1018	988	964	934	910	977	923	136	288	500	570	1	1	27136762	255	2.78	0.58	12	0.02	338.00	1613.00	2195	20240122	-57.18	880	20240627	6.82	2195	-57.18	20240122	880	6.82	20240627	2195	-57.18	20240122	750	25.33	20231102	0.59	N	043590	500	135 억	15524	N	N	N	N
98	20240715	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	-26	5	-2.64	111687186	115526	213.93	994	994	940	1281	691	986	966.77	0.13	-18906	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	261	2.84	0.60	12	0.43	338.00	1613.00	2195	20240122	-56.26	880	20240627	9.09	2195	-56.26	20240122	880	9.09	20240627	2195	-56.26	20240122	750	28.00	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
99	20240715	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-22	5	-2.23	107749808	111425	206.33	994	994	940	1281	691	986	967.02	0.13	-18861	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	262	2.85	0.60	12	0.41	338.00	1613.00	2195	20240122	-56.08	880	20240627	9.55	2195	-56.08	20240122	880	9.55	20240627	2195	-56.08	20240122	750	28.53	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
100	20240715	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	972	-14	5	-1.42	104424357	107983	199.96	994	994	940	1281	691	986	967.04	0.13	-17620	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	264	2.88	0.60	12	0.40	338.00	1613.00	2195	20240122	-55.72	880	20240627	10.45	2195	-55.72	20240122	880	10.45	20240627	2195	-55.72	20240122	750	29.60	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
101	20240715	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	979	-7	5	-0.71	99835929	103253	191.20	994	994	940	1281	691	986	966.91	0.13	-18192	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	266	2.90	0.61	12	0.38	338.00	1613.00	2195	20240122	-55.40	880	20240627	11.25	2195	-55.40	20240122	880	11.25	20240627	2195	-55.40	20240122	750	30.53	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
102	20240715	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	967	-19	5	-1.93	89597535	92766	171.78	994	994	940	1281	691	986	965.84	0.13	-18647	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	262	2.86	0.60	12	0.34	338.00	1613.00	2195	20240122	-55.95	880	20240627	9.89	2195	-55.95	20240122	880	9.89	20240627	2195	-55.95	20240122	750	28.93	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
103	20240715	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	970	-16	5	-1.62	87477761	90566	167.71	994	994	940	1281	691	986	965.90	0.13	-18622	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	263	2.87	0.60	12	0.33	338.00	1613.00	2195	20240122	-55.81	880	20240627	10.23	2195	-55.81	20240122	880	10.23	20240627	2195	-55.81	20240122	750	29.33	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
104	20240715	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	968	-18	5	-1.83	83908351	86872	160.87	994	994	940	1281	691	986	965.88	0.13	-19821	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	263	2.86	0.60	12	0.32	338.00	1613.00	2195	20240122	-55.90	880	20240627	10.00	2195	-55.90	20240122	880	10.00	20240627	2195	-55.90	20240122	750	29.07	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
105	20240715	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	984	-2	5	-0.20	5434156	5511	10.21	994	994	984	1281	691	986	986.06	0.13	-1693	1014	1000	985	971	956	1007	978	136	295	500	590	1	1	27136762	267	2.91	0.61	12	0.02	338.00	1613.00	2195	20240122	-55.17	880	20240627	11.82	2195	-55.17	20240122	880	11.82	20240627	2195	-55.17	20240122	750	31.20	20231102	0.55	N	043590	500	135 억	35430	N	N	N	N
106	20240712	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	986	1	2	0.10	52694570	53902	37.87	980	999	970	1280	690	985	977.60	0.16	-8489	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	268	2.92	0.61	12	0.20	338.00	1613.00	2195	20240122	-55.08	880	20240627	12.05	2195	-55.08	20240122	880	12.05	20240627	2195	-55.08	20240122	750	31.47	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
107	20240712	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	2	2	0.20	51012701	52197	36.68	980	999	970	1280	690	985	977.31	0.16	-9084	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	268	2.92	0.61	12	0.19	338.00	1613.00	2195	20240122	-55.03	880	20240627	12.16	2195	-55.03	20240122	880	12.16	20240627	2195	-55.03	20240122	750	31.60	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
108	20240712	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	2	2	0.20	46521745	47608	33.45	980	999	970	1280	690	985	977.18	0.16	-7972	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	268	2.92	0.61	12	0.18	338.00	1613.00	2195	20240122	-55.03	880	20240627	12.16	2195	-55.03	20240122	880	12.16	20240627	2195	-55.03	20240122	750	31.60	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
109	20240712	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	2	2	0.20	45685028	46759	32.86	980	999	970	1280	690	985	977.03	0.16	-7970	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	268	2.92	0.61	12	0.17	338.00	1613.00	2195	20240122	-55.03	880	20240627	12.16	2195	-55.03	20240122	880	12.16	20240627	2195	-55.03	20240122	750	31.60	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
110	20240712	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	974	-11	5	-1.12	34531365	35329	24.82	980	999	971	1280	690	985	977.42	0.16	-5251	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	264	2.88	0.60	12	0.13	338.00	1613.00	2195	20240122	-55.63	880	20240627	10.68	2195	-55.63	20240122	880	10.68	20240627	2195	-55.63	20240122	750	29.87	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
111	20240712	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	974	-11	5	-1.12	23461774	23946	16.83	980	999	972	1280	690	985	979.78	0.16	-1090	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	264	2.88	0.60	12	0.09	338.00	1613.00	2195	20240122	-55.63	880	20240627	10.68	2195	-55.63	20240122	880	10.68	20240627	2195	-55.63	20240122	750	29.87	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
112	20240712	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	-9	5	-0.91	10640935	10823	7.60	980	999	976	1280	690	985	983.18	0.16	34	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	265	2.89	0.61	12	0.04	338.00	1613.00	2195	20240122	-55.54	880	20240627	10.91	2195	-55.54	20240122	880	10.91	20240627	2195	-55.54	20240122	750	30.13	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
113	20240712	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	985	0	3	0.00	135426	138	0.10	980	985	979	1280	690	985	981.35	0.16	-39	1078	1031	1008	961	938	1020	950	136	295	500	590	1	1	27136762	267	2.91	0.61	12	0.00	338.00	1613.00	2195	20240122	-55.13	880	20240627	11.93	2195	-55.13	20240122	880	11.93	20240627	2195	-55.13	20240122	750	31.33	20231102	0.55	N	043590	500	135 억	44708	N	N	N	N
114	20240711	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	985	-24	5	-2.38	141901375	141815	98.63	1009	1055	985	1311	707	1009	1000.61	0.21	-7614	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	267	2.91	0.61	12	0.52	338.00	1613.00	2195	20240122	-55.13	880	20240627	11.93	2195	-55.13	20240122	880	11.93	20240627	2195	-55.13	20240122	750	31.33	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
115	20240711	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	995	-14	5	-1.39	133405616	133206	92.64	1009	1055	985	1311	707	1009	1001.50	0.21	-6290	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	270	2.94	0.62	12	0.49	338.00	1613.00	2195	20240122	-54.67	880	20240627	13.07	2195	-54.67	20240122	880	13.07	20240627	2195	-54.67	20240122	750	32.67	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
116	20240711	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	998	-11	5	-1.09	127006778	126736	88.14	1009	1055	985	1311	707	1009	1002.14	0.21	-5758	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	271	2.95	0.62	12	0.47	338.00	1613.00	2195	20240122	-54.53	880	20240627	13.41	2195	-54.53	20240122	880	13.41	20240627	2195	-54.53	20240122	750	33.07	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
117	20240711	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1007	-2	5	-0.20	116074323	115702	80.47	1009	1055	985	1311	707	1009	1003.22	0.21	-5751	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	273	2.98	0.62	12	0.43	338.00	1613.00	2195	20240122	-54.12	880	20240627	14.43	2195	-54.12	20240122	880	14.43	20240627	2195	-54.12	20240122	750	34.27	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
118	20240711	120501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	989	-20	5	-1.98	77521043	77131	53.64	1009	1055	988	1311	707	1009	1005.06	0.21	-5041	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	268	2.93	0.61	12	0.28	338.00	1613.00	2195	20240122	-54.94	880	20240627	12.39	2195	-54.94	20240122	880	12.39	20240627	2195	-54.94	20240122	750	31.87	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
119	20240711	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	995	-14	5	-1.39	62317296	61832	43.00	1009	1055	990	1311	707	1009	1007.85	0.21	-3076	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	270	2.94	0.62	12	0.23	338.00	1613.00	2195	20240122	-54.67	880	20240627	13.07	2195	-54.67	20240122	880	13.07	20240627	2195	-54.67	20240122	750	32.67	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
120	20240711	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1006	-3	5	-0.30	46763817	46197	32.13	1009	1055	997	1311	707	1009	1012.27	0.21	-908	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	273	2.98	0.62	12	0.17	338.00	1613.00	2195	20240122	-54.17	880	20240627	14.32	2195	-54.17	20240122	880	14.32	20240627	2195	-54.17	20240122	750	34.13	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
121	20240711	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	999	-10	5	-0.99	4568152	4540	3.16	1009	1009	999	1311	707	1009	1006.20	0.21	-1250	1072	1040	1007	975	942	1056	991	136	302	500	600	1	1	27136762	271	2.96	0.62	12	0.02	338.00	1613.00	2195	20240122	-54.49	880	20240627	13.52	2195	-54.49	20240122	880	13.52	20240627	2195	-54.49	20240122	750	33.20	20231102	0.55	N	043590	500	135 억	56239	N	N	N	N
122	20240710	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1009	30	2	3.06	143291238	143375	133.69	980	1039	974	1272	686	979	999.42	0.18	7716	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	274	2.99	0.63	12	0.53	338.00	1613.00	2195	20240122	-54.03	880	20240627	14.66	2195	-54.03	20240122	880	14.66	20240627	2195	-54.03	20240122	750	34.53	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
123	20240710	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1003	24	2	2.45	114797676	115007	107.24	980	1039	974	1272	686	979	998.18	0.18	-2383	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	272	2.97	0.62	12	0.42	338.00	1613.00	2195	20240122	-54.31	880	20240627	13.98	2195	-54.31	20240122	880	13.98	20240627	2195	-54.31	20240122	750	33.73	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
124	20240710	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1002	23	2	2.35	106115775	106336	99.15	980	1039	974	1272	686	979	997.93	0.18	-1727	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	272	2.96	0.62	12	0.39	338.00	1613.00	2195	20240122	-54.35	880	20240627	13.86	2195	-54.35	20240122	880	13.86	20240627	2195	-54.35	20240122	750	33.60	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
125	20240710	130458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1004	25	2	2.55	103956939	104179	97.14	980	1039	974	1272	686	979	997.87	0.18	-1404	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	272	2.97	0.62	12	0.38	338.00	1613.00	2195	20240122	-54.26	880	20240627	14.09	2195	-54.26	20240122	880	14.09	20240627	2195	-54.26	20240122	750	33.87	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
126	20240710	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1011	32	2	3.27	61874224	61992	57.80	980	1039	974	1272	686	979	998.10	0.18	-1838	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	274	2.99	0.63	12	0.23	338.00	1613.00	2195	20240122	-53.94	880	20240627	14.89	2195	-53.94	20240122	880	14.89	20240627	2195	-53.94	20240122	750	34.80	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
127	20240710	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1004	25	2	2.55	49081246	49287	45.96	980	1039	974	1272	686	979	995.83	0.18	-1599	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	272	2.97	0.62	12	0.18	338.00	1613.00	2195	20240122	-54.26	880	20240627	14.09	2195	-54.26	20240122	880	14.09	20240627	2195	-54.26	20240122	750	33.87	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
128	20240710	100455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	998	19	2	1.94	40591489	40794	38.04	980	1039	974	1272	686	979	995.04	0.18	-1746	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	271	2.95	0.62	12	0.15	338.00	1613.00	2195	20240122	-54.53	880	20240627	13.41	2195	-54.53	20240122	880	13.41	20240627	2195	-54.53	20240122	750	33.07	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
129	20240710	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	980	1	2	0.10	3068413	3130	2.92	980	981	980	1272	686	979	980.32	0.18	-64	1007	992	981	966	955	987	961	136	293	500	580	1	1	27136762	266	2.90	0.61	12	0.01	338.00	1613.00	2195	20240122	-55.35	880	20240627	11.36	2195	-55.35	20240122	880	11.36	20240627	2195	-55.35	20240122	750	30.67	20231102	0.52	N	043590	500	135 억	49172	N	N	N	N
130	20240709	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	979	-12	5	-1.21	105563131	107221	40.00	981	996	970	1288	694	991	984.54	0.18	2012	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	266	2.90	0.61	12	0.40	338.00	1613.00	2195	20240122	-55.40	880	20240627	11.25	2195	-55.40	20240122	880	11.25	20240627	2195	-55.40	20240122	750	30.53	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
131	20240709	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	978	-13	5	-1.31	102078040	103677	38.68	981	996	970	1288	694	991	984.58	0.18	1569	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	265	2.89	0.61	12	0.38	338.00	1613.00	2195	20240122	-55.44	880	20240627	11.14	2195	-55.44	20240122	880	11.14	20240627	2195	-55.44	20240122	750	30.40	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
132	20240709	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	985	-6	5	-0.61	97736372	99255	37.03	981	996	970	1288	694	991	984.70	0.18	1126	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	267	2.91	0.61	12	0.37	338.00	1613.00	2195	20240122	-55.13	880	20240627	11.93	2195	-55.13	20240122	880	11.93	20240627	2195	-55.13	20240122	750	31.33	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
133	20240709	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	993	2	2	0.20	88815994	90231	33.66	981	996	970	1288	694	991	984.32	0.18	2523	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	269	2.94	0.62	12	0.33	338.00	1613.00	2195	20240122	-54.76	880	20240627	12.84	2195	-54.76	20240122	880	12.84	20240627	2195	-54.76	20240122	750	32.40	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
134	20240709	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	993	2	2	0.20	86600837	87991	32.82	981	996	970	1288	694	991	984.20	0.18	2523	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	269	2.94	0.62	12	0.32	338.00	1613.00	2195	20240122	-54.76	880	20240627	12.84	2195	-54.76	20240122	880	12.84	20240627	2195	-54.76	20240122	750	32.40	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
135	20240709	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	993	2	2	0.20	81969324	83326	31.08	981	996	970	1288	694	991	983.72	0.18	2550	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	269	2.94	0.62	12	0.31	338.00	1613.00	2195	20240122	-54.76	880	20240627	12.84	2195	-54.76	20240122	880	12.84	20240627	2195	-54.76	20240122	750	32.40	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
136	20240709	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	990	-1	5	-0.10	57056825	58073	21.66	981	996	970	1288	694	991	982.50	0.18	1476	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	269	2.93	0.61	12	0.21	338.00	1613.00	2195	20240122	-54.90	880	20240627	12.50	2195	-54.90	20240122	880	12.50	20240627	2195	-54.90	20240122	750	32.00	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
137	20240709	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	-15	5	-1.51	11631845	11921	4.45	981	981	972	1288	694	991	975.70	0.18	-1554	1033	1011	993	971	953	1003	963	136	297	500	590	1	1	27136762	265	2.89	0.61	12	0.04	338.00	1613.00	2195	20240122	-55.54	880	20240627	10.91	2195	-55.54	20240122	880	10.91	20240627	2195	-55.54	20240122	750	30.13	20231102	0.49	N	043590	500	135 억	47992	N	N	N	N
138	20240708	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	991	-18	5	-1.78	262986084	266399	63.52	1010	1015	975	1311	707	1009	987.19	0.08	26495	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	269	2.93	0.61	12	0.98	338.00	1613.00	2195	20240122	-54.85	880	20240627	12.61	2195	-54.85	20240122	880	12.61	20240627	2195	-54.85	20240122	750	32.13	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
139	20240708	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	983	-26	5	-2.58	249775491	253047	60.34	1010	1015	975	1311	707	1009	987.07	0.08	27206	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	267	2.91	0.61	12	0.93	338.00	1613.00	2195	20240122	-55.22	880	20240627	11.70	2195	-55.22	20240122	880	11.70	20240627	2195	-55.22	20240122	750	31.07	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
140	20240708	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	-22	5	-2.18	233547380	236465	56.39	1010	1015	975	1311	707	1009	987.66	0.08	26944	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	268	2.92	0.61	12	0.87	338.00	1613.00	2195	20240122	-55.03	880	20240627	12.16	2195	-55.03	20240122	880	12.16	20240627	2195	-55.03	20240122	750	31.60	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
141	20240708	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	990	-19	5	-1.88	213481727	216058	51.52	1010	1015	975	1311	707	1009	988.08	0.08	27176	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	269	2.93	0.61	12	0.80	338.00	1613.00	2195	20240122	-54.90	880	20240627	12.50	2195	-54.90	20240122	880	12.50	20240627	2195	-54.90	20240122	750	32.00	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
142	20240708	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	-33	5	-3.27	157599100	159152	37.95	1010	1015	975	1311	707	1009	990.24	0.08	19403	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	265	2.89	0.61	12	0.59	338.00	1613.00	2195	20240122	-55.54	880	20240627	10.91	2195	-55.54	20240122	880	10.91	20240627	2195	-55.54	20240122	750	30.13	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
143	20240708	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1000	-9	5	-0.89	64692453	64753	15.44	1010	1015	988	1311	707	1009	999.06	0.08	1842	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	271	2.96	0.62	12	0.24	338.00	1613.00	2195	20240122	-54.44	880	20240627	13.64	2195	-54.44	20240122	880	13.64	20240627	2195	-54.44	20240122	750	33.33	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
144	20240708	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1000	-9	5	-0.89	54880434	54884	13.09	1010	1015	990	1311	707	1009	999.94	0.08	1874	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	271	2.96	0.62	12	0.20	338.00	1613.00	2195	20240122	-54.44	880	20240627	13.64	2195	-54.44	20240122	880	13.64	20240627	2195	-54.44	20240122	750	33.33	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
145	20240708	090454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1009	0	3	0.00	8197976	8117	1.94	1010	1015	1009	1311	707	1009	1009.98	0.08	108	1117	1062	1018	963	919	1041	942	136	302	500	600	1	1	27136762	274	2.99	0.63	12	0.03	338.00	1613.00	2195	20240122	-54.03	880	20240627	14.66	2195	-54.03	20240122	880	14.66	20240627	2195	-54.03	20240122	750	34.53	20231102	0.45	N	043590	500	135 억	21779	N	N	N	N
146	20240705	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1009	-32	5	-3.07	424416789	418826	35.69	1073	1073	974	1353	729	1041	1013.37	0.06	6116	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	274	2.99	0.63	12	1.54	338.00	1613.00	2195	20240122	-54.03	880	20240627	14.66	2195	-54.03	20240122	880	14.66	20240627	2195	-54.03	20240122	750	34.53	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
147	20240705	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	997	-44	5	-4.23	382590586	377163	32.14	1073	1073	974	1353	729	1041	1014.39	0.06	16535	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	271	2.95	0.62	12	1.39	338.00	1613.00	2195	20240122	-54.58	880	20240627	13.30	2195	-54.58	20240122	880	13.30	20240627	2195	-54.58	20240122	750	32.93	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
148	20240705	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1007	-34	5	-3.27	253193640	247193	21.06	1073	1073	1000	1353	729	1041	1024.28	0.06	20819	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	273	2.98	0.62	12	0.91	338.00	1613.00	2195	20240122	-54.12	880	20240627	14.43	2195	-54.12	20240122	880	14.43	20240627	2195	-54.12	20240122	750	34.27	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
149	20240705	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1013	-28	5	-2.69	229294184	223449	19.04	1073	1073	1000	1353	729	1041	1026.16	0.06	20819	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	275	3.00	0.63	12	0.82	338.00	1613.00	2195	20240122	-53.85	880	20240627	15.11	2195	-53.85	20240122	880	15.11	20240627	2195	-53.85	20240122	750	35.07	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
150	20240705	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1015	-26	5	-2.50	192781259	187281	15.96	1073	1073	1000	1353	729	1041	1029.37	0.06	19936	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	275	3.00	0.63	12	0.69	338.00	1613.00	2195	20240122	-53.76	880	20240627	15.34	2195	-53.76	20240122	880	15.34	20240627	2195	-53.76	20240122	750	35.33	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
151	20240705	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1024	-17	5	-1.63	171467161	166181	14.16	1073	1073	1000	1353	729	1041	1031.81	0.06	18287	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	278	3.03	0.63	12	0.61	338.00	1613.00	2195	20240122	-53.35	880	20240627	16.36	2195	-53.35	20240122	880	16.36	20240627	2195	-53.35	20240122	750	36.53	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
152	20240705	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1026	-15	5	-1.44	141843779	136964	11.67	1073	1073	1000	1353	729	1041	1035.63	0.06	14335	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	278	3.04	0.64	12	0.50	338.00	1613.00	2195	20240122	-53.26	880	20240627	16.59	2195	-53.26	20240122	880	16.59	20240627	2195	-53.26	20240122	750	36.80	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
153	20240705	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1055	14	2	1.34	36891088	34866	2.97	1073	1073	1032	1353	729	1041	1058.08	0.06	-2945	1387	1214	1107	934	827	1160	880	136	312	500	620	1	1	27136762	286	3.12	0.65	12	0.13	338.00	1613.00	2195	20240122	-51.94	880	20240627	19.89	2195	-51.94	20240122	880	19.89	20240627	2195	-51.94	20240122	750	40.67	20231102	0.56	N	043590	500	135 억	16396	N	N	N	N
154	20240704	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1041	-67	5	-6.05	1246118883	1161177	17.84	1201	1280	1000	1440	776	1108	1073.13	0.00	30188	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	282	3.08	0.65	12	4.28	338.00	1613.00	2195	20240122	-52.57	880	20240627	18.30	2195	-52.57	20240122	880	18.30	20240627	2195	-52.57	20240122	750	38.80	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
155	20240704	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1031	-77	5	-6.95	1212621752	1128811	17.34	1201	1280	1000	1440	776	1108	1074.22	0.00	35574	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	280	3.05	0.64	12	4.16	338.00	1613.00	2195	20240122	-53.03	880	20240627	17.16	2195	-53.03	20240122	880	17.16	20240627	2195	-53.03	20240122	750	37.47	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
156	20240704	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1036	-72	5	-6.50	1163039623	1080546	16.60	1201	1280	1000	1440	776	1108	1076.32	0.00	36425	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	281	3.07	0.64	12	3.98	338.00	1613.00	2195	20240122	-52.80	880	20240627	17.73	2195	-52.80	20240122	880	17.73	20240627	2195	-52.80	20240122	750	38.13	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
157	20240704	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1030	-78	5	-7.04	1132262145	1050680	16.14	1201	1280	1000	1440	776	1108	1077.62	0.00	33151	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	280	3.05	0.64	12	3.87	338.00	1613.00	2195	20240122	-53.08	880	20240627	17.05	2195	-53.08	20240122	880	17.05	20240627	2195	-53.08	20240122	750	37.33	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
158	20240704	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1035	-73	5	-6.59	1079314581	999199	15.35	1201	1280	1000	1440	776	1108	1080.15	0.00	32281	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	281	3.06	0.64	12	3.68	338.00	1613.00	2195	20240122	-52.85	880	20240627	17.61	2195	-52.85	20240122	880	17.61	20240627	2195	-52.85	20240122	750	38.00	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
159	20240704	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1022	-86	5	-7.76	1011372899	933376	14.34	1201	1280	1000	1440	776	1108	1083.54	0.00	21348	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	277	3.02	0.63	12	3.44	338.00	1613.00	2195	20240122	-53.44	880	20240627	16.14	2195	-53.44	20240122	880	16.14	20240627	2195	-53.44	20240122	750	36.27	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
160	20240704	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1022	-86	5	-7.76	919374675	842877	12.95	1201	1280	1000	1440	776	1108	1090.74	0.00	20968	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	277	3.02	0.63	12	3.11	338.00	1613.00	2195	20240122	-53.44	880	20240627	16.14	2195	-53.44	20240122	880	16.14	20240627	2195	-53.44	20240122	750	36.27	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
161	20240704	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1124	16	2	1.44	372209826	319181	4.90	1201	1280	1092	1440	776	1108	1166.32	0.00	36017	1418	1262	1094	938	770	1341	1017	136	332	500	660	1	1	27136762	305	3.33	0.70	12	1.18	338.00	1613.00	2195	20240122	-48.79	880	20240627	27.73	2195	-48.79	20240122	880	27.73	20240627	2195	-48.79	20240122	750	49.87	20231102	0.55	N	043590	500	135 억	0	N	N	N	N
162	20240703	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1108	132	2	13.52	7627800065	6492491	152.15	996	1250	926	1268	684	976	1174.89	0.00	23514	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	301	3.28	0.69	12	23.93	338.00	1613.00	2195	20240122	-49.52	880	20240627	25.91	2195	-49.52	20240122	880	25.91	20240627	2195	-49.52	20240122	750	47.73	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
163	20240703	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1164	188	2	19.26	7191076847	6102874	143.02	996	1250	926	1268	684	976	1178.31	0.00	26400	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	316	3.44	0.72	12	22.49	338.00	1613.00	2195	20240122	-46.97	880	20240627	32.27	2195	-46.97	20240122	880	32.27	20240627	2195	-46.97	20240122	750	55.20	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
164	20240703	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1177	201	2	20.59	6066778818	5142031	120.50	996	1250	926	1268	684	976	1179.84	0.00	19312	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	319	3.48	0.73	12	18.95	338.00	1613.00	2195	20240122	-46.38	880	20240627	33.75	2195	-46.38	20240122	880	33.75	20240627	2195	-46.38	20240122	750	56.93	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
165	20240703	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1185	209	2	21.41	5869119095	4974239	116.57	996	1250	926	1268	684	976	1179.90	0.00	17232	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	322	3.51	0.73	12	18.33	338.00	1613.00	2195	20240122	-46.01	880	20240627	34.66	2195	-46.01	20240122	880	34.66	20240627	2195	-46.01	20240122	750	58.00	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
166	20240703	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1173	197	2	20.18	5593809531	4741571	111.12	996	1250	926	1268	684	976	1179.74	0.00	22212	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	318	3.47	0.73	12	17.47	338.00	1613.00	2195	20240122	-46.56	880	20240627	33.30	2195	-46.56	20240122	880	33.30	20240627	2195	-46.56	20240122	750	56.40	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
167	20240703	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1197	221	2	22.64	5310608476	4500802	105.48	996	1250	926	1268	684	976	1179.92	0.00	19905	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	325	3.54	0.74	12	16.59	338.00	1613.00	2195	20240122	-45.47	880	20240627	36.02	2195	-45.47	20240122	880	36.02	20240627	2195	-45.47	20240122	750	59.60	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
168	20240703	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1178	202	2	20.70	4297495121	3646913	85.47	996	1250	926	1268	684	976	1178.39	0.00	18092	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	320	3.49	0.73	12	13.44	338.00	1613.00	2195	20240122	-46.33	880	20240627	33.86	2195	-46.33	20240122	880	33.86	20240627	2195	-46.33	20240122	750	57.07	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
169	20240703	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	950	-26	5	-2.66	65071268	67379	1.58	996	996	926	1268	684	976	965.75	0.00	16644	1254	1114	1009	869	764	1185	940	136	292	500	580	1	1	27136762	258	2.81	0.59	12	0.25	338.00	1613.00	2195	20240122	-56.72	880	20240627	7.95	2195	-56.72	20240122	880	7.95	20240627	2195	-56.72	20240122	750	26.67	20231102	0.29	N	043590	500	135 억	0	N	N	N	N
170	20240702	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	72	2	7.96	4511421163	4242751	3981.30	906	1149	904	1175	633	904	1063.33	0.02	-44233	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	265	2.89	0.61	12	15.63	338.00	1613.00	2195	20240122	-55.54	880	20240627	10.91	2195	-55.54	20240122	880	10.91	20240627	2195	-55.54	20240122	750	30.13	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
171	20240702	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1086	182	2	20.13	4290739605	4027442	3779.26	906	1149	904	1175	633	904	1065.38	0.02	-40501	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	295	3.21	0.67	12	14.84	338.00	1613.00	2195	20240122	-50.52	880	20240627	23.41	2195	-50.52	20240122	880	23.41	20240627	2195	-50.52	20240122	750	44.80	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
172	20240702	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	990	86	2	9.51	2839193460	2646559	2483.47	906	1149	904	1175	633	904	1072.79	0.02	-42405	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	269	2.93	0.61	12	9.75	338.00	1613.00	2195	20240122	-54.90	880	20240627	12.50	2195	-54.90	20240122	880	12.50	20240627	2195	-54.90	20240122	750	32.00	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
173	20240702	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1119	215	2	23.78	1970527362	1834752	1721.69	906	1149	904	1175	633	904	1074.00	0.02	-43331	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	304	3.31	0.69	12	6.76	338.00	1613.00	2195	20240122	-49.02	880	20240627	27.16	2195	-49.02	20240122	880	27.16	20240627	2195	-49.02	20240122	750	49.20	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
174	20240702	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	904	0	3	0.00	9641444	10590	9.94	906	925	904	1175	633	904	910.43	0.02	-2115	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	245	2.67	0.56	12	0.04	338.00	1613.00	2195	20240122	-58.82	880	20240627	2.73	2195	-58.82	20240122	880	2.73	20240627	2195	-58.82	20240122	750	20.53	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
175	20240702	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	905	1	2	0.11	6668694	7320	6.87	906	925	904	1175	633	904	911.02	0.02	-1986	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	246	2.68	0.56	12	0.03	338.00	1613.00	2195	20240122	-58.77	880	20240627	2.84	2195	-58.77	20240122	880	2.84	20240627	2195	-58.77	20240122	750	20.67	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
176	20240702	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	904	0	3	0.00	6454344	7083	6.65	906	925	904	1175	633	904	911.24	0.02	-1986	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	245	2.67	0.56	12	0.03	338.00	1613.00	2195	20240122	-58.82	880	20240627	2.73	2195	-58.82	20240122	880	2.73	20240627	2195	-58.82	20240122	750	20.53	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
177	20240702	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	924	20	2	2.21	1290295	1400	1.31	906	925	906	1175	633	904	921.64	0.02	-1156	942	922	905	885	868	914	877	136	271	500	540	1	1	27136762	251	2.73	0.57	12	0.01	338.00	1613.00	2195	20240122	-57.90	880	20240627	5.00	2195	-57.90	20240122	880	5.00	20240627	2195	-57.90	20240122	750	23.20	20231102	0.29	N	043590	500	135 억	4996	N	N	N	N
178	20240701	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	904	-8	5	-0.88	96197169	106414	179.54	912	925	888	1185	639	912	903.99	0.02	-155	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	245	2.67	0.56	12	0.39	338.00	1613.00	2195	20240122	-58.82	880	20240627	2.73	2195	-58.82	20240122	880	2.73	20240627	2195	-58.82	20240122	750	20.53	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
179	20240701	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	908	-4	5	-0.44	93215748	103115	173.98	912	925	888	1185	639	912	904.00	0.02	400	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	246	2.69	0.56	12	0.38	338.00	1613.00	2195	20240122	-58.63	880	20240627	3.18	2195	-58.63	20240122	880	3.18	20240627	2195	-58.63	20240122	750	21.07	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
180	20240701	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	908	-4	5	-0.44	88438659	97849	165.09	912	925	888	1185	639	912	903.83	0.02	1444	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	246	2.69	0.56	12	0.36	338.00	1613.00	2195	20240122	-58.63	880	20240627	3.18	2195	-58.63	20240122	880	3.18	20240627	2195	-58.63	20240122	750	21.07	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
181	20240701	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	908	-4	5	-0.44	88157495	97538	164.57	912	925	888	1185	639	912	903.83	0.02	1449	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	246	2.69	0.56	12	0.36	338.00	1613.00	2195	20240122	-58.63	880	20240627	3.18	2195	-58.63	20240122	880	3.18	20240627	2195	-58.63	20240122	750	21.07	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
182	20240701	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	907	-5	5	-0.55	32032159	35408	59.74	912	925	888	1185	639	912	904.66	0.02	-315	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	246	2.68	0.56	12	0.13	338.00	1613.00	2195	20240122	-58.68	880	20240627	3.07	2195	-58.68	20240122	880	3.07	20240627	2195	-58.68	20240122	750	20.93	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
183	20240701	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	910	-2	5	-0.22	12257418	13566	22.89	912	912	888	1185	639	912	903.54	0.02	-1353	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	247	2.69	0.56	12	0.05	338.00	1613.00	2195	20240122	-58.54	880	20240627	3.41	2195	-58.54	20240122	880	3.41	20240627	2195	-58.54	20240122	750	21.33	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
184	20240701	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	902	-10	5	-1.10	8649539	9571	16.15	912	912	888	1185	639	912	903.72	0.02	-963	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	245	2.67	0.56	12	0.04	338.00	1613.00	2195	20240122	-58.91	880	20240627	2.50	2195	-58.91	20240122	880	2.50	20240627	2195	-58.91	20240122	750	20.27	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N
185	20240701	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	910	-2	5	-0.22	2034432	2231	3.76	912	912	910	1185	639	912	911.89	0.02	-420	956	934	907	885	858	945	896	136	273	500	540	1	1	27136762	247	2.69	0.56	12	0.01	338.00	1613.00	2195	20240122	-58.54	880	20240627	3.41	2195	-58.54	20240122	880	3.41	20240627	2195	-58.54	20240122	750	21.33	20231102	0.29	N	043590	500	135 억	5069	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History