KissMeData/043260/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

78 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	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	15	2	0.94	556690333	351783	120.48	1595	1613	1566	2070	1117	1595	1582.48	0.86	30036	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	928	4.86	0.80	12	0.61	331.00	2025.00	2445	20240328	-34.15	1300	20231207	23.85	2445	-34.15	20240328	1386	16.16	20240104	2445	-34.15	20240328	1300	23.85	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
3	20240731	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	4	2	0.25	533774666	337500	115.59	1595	1607	1566	2070	1117	1595	1581.55	0.86	22295	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	921	4.83	0.79	12	0.59	331.00	2025.00	2445	20240328	-34.60	1300	20231207	23.00	2445	-34.60	20240328	1386	15.37	20240104	2445	-34.60	20240328	1300	23.00	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
4	20240731	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	-6	5	-0.38	450489969	285288	97.70	1595	1605	1566	2070	1117	1595	1579.07	0.86	-22882	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	916	4.80	0.78	12	0.50	331.00	2025.00	2445	20240328	-35.01	1300	20231207	22.23	2445	-35.01	20240328	1386	14.65	20240104	2445	-35.01	20240328	1300	22.23	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
5	20240731	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1584	-11	5	-0.69	407528798	258128	88.40	1595	1605	1566	2070	1117	1595	1578.79	0.86	-29796	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	913	4.79	0.78	12	0.45	331.00	2025.00	2445	20240328	-35.21	1300	20231207	21.85	2445	-35.21	20240328	1386	14.29	20240104	2445	-35.21	20240328	1300	21.85	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
6	20240731	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	-16	5	-1.00	280149235	177052	60.64	1595	1605	1569	2070	1117	1595	1582.30	0.86	-35554	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	910	4.77	0.78	12	0.31	331.00	2025.00	2445	20240328	-35.42	1300	20231207	21.46	2445	-35.42	20240328	1386	13.92	20240104	2445	-35.42	20240328	1300	21.46	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
7	20240731	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	-25	5	-1.57	243672214	153964	52.73	1595	1605	1569	2070	1117	1595	1582.66	0.86	-28070	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	905	4.74	0.78	12	0.27	331.00	2025.00	2445	20240328	-35.79	1300	20231207	20.77	2445	-35.79	20240328	1386	13.28	20240104	2445	-35.79	20240328	1300	20.77	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
8	20240731	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	5	2	0.31	133988153	84567	28.96	1595	1605	1570	2070	1117	1595	1584.40	0.86	11670	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	922	4.83	0.79	12	0.15	331.00	2025.00	2445	20240328	-34.56	1300	20231207	23.08	2445	-34.56	20240328	1386	15.44	20240104	2445	-34.56	20240328	1300	23.08	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
9	20240731	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	8	2	0.50	12323117	7689	2.63	1595	1605	1592	2070	1117	1595	1602.69	0.86	-5652	1655	1625	1607	1577	1559	1616	1568	288	475	500	1140	1	1	57617549	924	4.84	0.79	12	0.01	331.00	2025.00	2445	20240328	-34.44	1300	20231207	23.31	2445	-34.44	20240328	1386	15.66	20240104	2445	-34.44	20240328	1300	23.31	20231207	3.49	N	043260	500	288 억	497667	N	N	N	N
10	20240730	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	-33	5	-2.03	467046262	291340	250.81	1630	1637	1589	2115	1140	1628	1603.10	1.10	-136255	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	919	4.82	0.79	12	0.51	331.00	2025.00	2445	20240328	-34.76	1300	20231207	22.69	2445	-34.76	20240328	1386	15.08	20240104	2445	-34.76	20240328	1300	22.69	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
11	20240730	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-31	5	-1.90	436266145	272011	234.17	1630	1637	1591	2115	1140	1628	1603.85	1.10	-130852	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	920	4.82	0.79	12	0.47	331.00	2025.00	2445	20240328	-34.68	1300	20231207	22.85	2445	-34.68	20240328	1386	15.22	20240104	2445	-34.68	20240328	1300	22.85	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
12	20240730	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-30	5	-1.84	334805870	208378	179.39	1630	1637	1595	2115	1140	1628	1606.72	1.10	-107507	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	921	4.83	0.79	12	0.36	331.00	2025.00	2445	20240328	-34.64	1300	20231207	22.92	2445	-34.64	20240328	1386	15.30	20240104	2445	-34.64	20240328	1300	22.92	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
13	20240730	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-28	5	-1.72	281632720	175098	150.74	1630	1637	1595	2115	1140	1628	1608.43	1.10	-99561	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	922	4.83	0.79	12	0.30	331.00	2025.00	2445	20240328	-34.56	1300	20231207	23.08	2445	-34.56	20240328	1386	15.44	20240104	2445	-34.56	20240328	1300	23.08	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
14	20240730	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-28	5	-1.72	219816739	136414	117.44	1630	1637	1599	2115	1140	1628	1611.39	1.10	-74395	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	922	4.83	0.79	12	0.24	331.00	2025.00	2445	20240328	-34.56	1300	20231207	23.08	2445	-34.56	20240328	1386	15.44	20240104	2445	-34.56	20240328	1300	23.08	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
15	20240730	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-27	5	-1.66	184727371	114498	98.57	1630	1637	1600	2115	1140	1628	1613.37	1.10	-68144	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	922	4.84	0.79	12	0.20	331.00	2025.00	2445	20240328	-34.52	1300	20231207	23.15	2445	-34.52	20240328	1386	15.51	20240104	2445	-34.52	20240328	1300	23.15	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
16	20240730	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-14	5	-0.86	131233148	81112	69.83	1630	1637	1600	2115	1140	1628	1617.93	1.10	-54223	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	930	4.88	0.80	12	0.14	331.00	2025.00	2445	20240328	-33.99	1300	20231207	24.15	2445	-33.99	20240328	1386	16.45	20240104	2445	-33.99	20240328	1300	24.15	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
17	20240730	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	-4	5	-0.25	18482513	11346	9.77	1630	1637	1624	2115	1140	1628	1628.99	1.10	-4507	1652	1639	1622	1609	1592	1646	1616	288	487	500	1170	1	1	57617549	936	4.91	0.80	12	0.02	331.00	2025.00	2445	20240328	-33.58	1300	20231207	24.92	2445	-33.58	20240328	1386	17.17	20240104	2445	-33.58	20240328	1300	24.92	20231207	3.61	N	043260	500	288 억	634680	N	N	N	N
18	20240729	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	17	2	1.06	187410677	115671	52.27	1605	1635	1605	2090	1128	1611	1620.20	1.05	29120	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	938	4.92	0.80	12	0.20	331.00	2025.00	2445	20240328	-33.42	1300	20231207	25.23	2445	-33.42	20240328	1386	17.46	20240104	2445	-33.42	20240328	1300	25.23	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
19	20240729	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	10	2	0.62	151377309	93470	42.24	1605	1635	1605	2090	1128	1611	1619.53	1.05	23881	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	934	4.90	0.80	12	0.16	331.00	2025.00	2445	20240328	-33.70	1300	20231207	24.69	2445	-33.70	20240328	1386	16.96	20240104	2445	-33.70	20240328	1300	24.69	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
20	20240729	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	18	2	1.12	135674722	83778	37.86	1605	1635	1605	2090	1128	1611	1619.46	1.05	18461	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	939	4.92	0.80	12	0.15	331.00	2025.00	2445	20240328	-33.37	1300	20231207	25.31	2445	-33.37	20240328	1386	17.53	20240104	2445	-33.37	20240328	1300	25.31	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
21	20240729	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	13	2	0.81	113340201	70004	31.63	1605	1635	1605	2090	1128	1611	1619.05	1.05	17514	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	936	4.91	0.80	12	0.12	331.00	2025.00	2445	20240328	-33.58	1300	20231207	24.92	2445	-33.58	20240328	1386	17.17	20240104	2445	-33.58	20240328	1300	24.92	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
22	20240729	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	12	2	0.74	99629748	61545	27.81	1605	1635	1605	2090	1128	1611	1618.81	1.05	16814	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	935	4.90	0.80	12	0.11	331.00	2025.00	2445	20240328	-33.62	1300	20231207	24.85	2445	-33.62	20240328	1386	17.10	20240104	2445	-33.62	20240328	1300	24.85	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
23	20240729	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	19	2	1.18	70932239	43840	19.81	1605	1635	1605	2090	1128	1611	1617.98	1.05	10307	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	939	4.92	0.80	12	0.08	331.00	2025.00	2445	20240328	-33.33	1300	20231207	25.38	2445	-33.33	20240328	1386	17.60	20240104	2445	-33.33	20240328	1300	25.38	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
24	20240729	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	12	2	0.74	48410297	30016	13.56	1605	1623	1605	2090	1128	1611	1612.82	1.05	14601	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	935	4.90	0.80	12	0.05	331.00	2025.00	2445	20240328	-33.62	1300	20231207	24.85	2445	-33.62	20240328	1386	17.10	20240104	2445	-33.62	20240328	1300	24.85	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
25	20240729	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	6	2	0.37	11379418	7088	3.20	1605	1618	1605	2090	1128	1611	1605.45	1.05	1389	1637	1624	1610	1597	1583	1630	1603	288	479	500	1150	1	1	57617549	932	4.89	0.80	12	0.01	331.00	2025.00	2445	20240328	-33.87	1300	20231207	24.38	2445	-33.87	20240328	1386	16.67	20240104	2445	-33.87	20240328	1300	24.38	20231207	3.72	N	043260	500	288 억	605439	N	N	N	N
26	20240726	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	5	2	0.31	355860621	221287	86.61	1599	1623	1596	2085	1125	1606	1608.13	0.96	51299	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	928	4.87	0.80	12	0.38	331.00	2025.00	2445	20240328	-34.11	1300	20231207	23.92	2445	-34.11	20240328	1386	16.23	20240104	2445	-34.11	20240328	1300	23.92	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
27	20240726	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	4	2	0.25	336041433	208968	81.78	1599	1623	1596	2085	1125	1606	1608.10	0.96	51306	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	928	4.86	0.80	12	0.36	331.00	2025.00	2445	20240328	-34.15	1300	20231207	23.85	2445	-34.15	20240328	1386	16.16	20240104	2445	-34.15	20240328	1300	23.85	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
28	20240726	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	14	2	0.87	276817750	172173	67.38	1599	1623	1596	2085	1125	1606	1607.79	0.96	53701	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	933	4.89	0.80	12	0.30	331.00	2025.00	2445	20240328	-33.74	1300	20231207	24.62	2445	-33.74	20240328	1386	16.88	20240104	2445	-33.74	20240328	1300	24.62	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
29	20240726	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	5	2	0.31	223583818	139125	54.45	1599	1623	1596	2085	1125	1606	1607.07	0.96	47246	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	928	4.87	0.80	12	0.24	331.00	2025.00	2445	20240328	-34.11	1300	20231207	23.92	2445	-34.11	20240328	1386	16.23	20240104	2445	-34.11	20240328	1300	23.92	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
30	20240726	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	9	2	0.56	203376602	126556	49.53	1599	1623	1596	2085	1125	1606	1607.01	0.96	43058	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	931	4.88	0.80	12	0.22	331.00	2025.00	2445	20240328	-33.95	1300	20231207	24.23	2445	-33.95	20240328	1386	16.52	20240104	2445	-33.95	20240328	1300	24.23	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
31	20240726	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	7	2	0.44	160209755	99666	39.01	1599	1623	1596	2085	1125	1606	1607.47	0.96	33992	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	929	4.87	0.80	12	0.17	331.00	2025.00	2445	20240328	-34.03	1300	20231207	24.08	2445	-34.03	20240328	1386	16.38	20240104	2445	-34.03	20240328	1300	24.08	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
32	20240726	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-1	5	-0.06	141352939	87937	34.42	1599	1623	1596	2085	1125	1606	1607.43	0.96	24192	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	925	4.85	0.79	12	0.15	331.00	2025.00	2445	20240328	-34.36	1300	20231207	23.46	2445	-34.36	20240328	1386	15.80	20240104	2445	-34.36	20240328	1300	23.46	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
33	20240726	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-4	5	-0.25	14306984	8940	3.50	1599	1615	1599	2085	1125	1606	1600.32	0.96	1613	1636	1620	1606	1590	1576	1629	1599	288	479	500	1150	1	1	57617549	923	4.84	0.79	12	0.02	331.00	2025.00	2445	20240328	-34.48	1300	20231207	23.23	2445	-34.48	20240328	1386	15.58	20240104	2445	-34.48	20240328	1300	23.23	20231207	3.64	N	043260	500	288 억	554364	N	N	N	N
34	20240725	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	-14	5	-0.86	398690689	249178	131.10	1595	1622	1592	2105	1134	1620	1600.02	0.97	1649	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	925	4.85	0.79	12	0.43	331.00	2025.00	2445	20240328	-34.31	1300	20231207	23.54	2445	-34.31	20240328	1386	15.87	20240104	2445	-34.31	20240328	1300	23.54	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
35	20240725	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	-7	5	-0.43	369984064	231333	121.71	1595	1622	1592	2105	1134	1620	1599.36	0.97	1889	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	929	4.87	0.80	12	0.40	331.00	2025.00	2445	20240328	-34.03	1300	20231207	24.08	2445	-34.03	20240328	1386	16.38	20240104	2445	-34.03	20240328	1300	24.08	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
36	20240725	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	-8	5	-0.49	331859859	207669	109.26	1595	1622	1592	2105	1134	1620	1598.02	0.97	-10173	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	929	4.87	0.80	12	0.36	331.00	2025.00	2445	20240328	-34.07	1300	20231207	24.00	2445	-34.07	20240328	1386	16.31	20240104	2445	-34.07	20240328	1300	24.00	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
37	20240725	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-9	5	-0.56	321330159	201134	105.82	1595	1622	1592	2105	1134	1620	1597.59	0.97	-12205	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	928	4.87	0.80	12	0.35	331.00	2025.00	2445	20240328	-34.11	1300	20231207	23.92	2445	-34.11	20240328	1386	16.23	20240104	2445	-34.11	20240328	1300	23.92	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
38	20240725	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-15	5	-0.93	285896737	179120	94.24	1595	1612	1592	2105	1134	1620	1596.12	0.97	-24947	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	925	4.85	0.79	12	0.31	331.00	2025.00	2445	20240328	-34.36	1300	20231207	23.46	2445	-34.36	20240328	1386	15.80	20240104	2445	-34.36	20240328	1300	23.46	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
39	20240725	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-20	5	-1.23	249327997	156276	82.22	1595	1612	1592	2105	1134	1620	1595.43	0.97	-26873	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	922	4.83	0.79	12	0.27	331.00	2025.00	2445	20240328	-34.56	1300	20231207	23.08	2445	-34.56	20240328	1386	15.44	20240104	2445	-34.56	20240328	1300	23.08	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
40	20240725	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-23	5	-1.42	209471873	131319	69.09	1595	1612	1592	2105	1134	1620	1595.14	0.97	-31403	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	920	4.82	0.79	12	0.23	331.00	2025.00	2445	20240328	-34.68	1300	20231207	22.85	2445	-34.68	20240328	1386	15.22	20240104	2445	-34.68	20240328	1300	22.85	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
41	20240725	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	-21	5	-1.30	51410906	32238	16.96	1595	1601	1592	2105	1134	1620	1594.73	0.97	4466	1662	1640	1628	1606	1594	1635	1601	288	485	500	1160	1	1	57617549	921	4.83	0.79	12	0.06	331.00	2025.00	2445	20240328	-34.60	1300	20231207	23.00	2445	-34.60	20240328	1386	15.37	20240104	2445	-34.60	20240328	1300	23.00	20231207	3.74	N	043260	500	288 억	558031	N	N	N	N
42	20240724	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-19	5	-1.16	304049904	186162	64.97	1631	1650	1616	2130	1148	1639	1633.49	0.99	-14449	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	933	4.89	0.80	12	0.32	331.00	2025.00	2445	20240328	-33.74	1300	20231207	24.62	2445	-33.74	20240328	1386	16.88	20240104	2445	-33.74	20240328	1300	24.62	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
43	20240724	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	-7	5	-0.43	279791464	171226	59.75	1631	1650	1616	2130	1148	1639	1634.05	0.99	-9525	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	940	4.93	0.81	12	0.30	331.00	2025.00	2445	20240328	-33.25	1300	20231207	25.54	2445	-33.25	20240328	1386	17.75	20240104	2445	-33.25	20240328	1300	25.54	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
44	20240724	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1638	-1	5	-0.06	199518761	121892	42.54	1631	1650	1629	2130	1148	1639	1636.85	0.99	-14603	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	944	4.95	0.81	12	0.21	331.00	2025.00	2445	20240328	-33.01	1300	20231207	26.00	2445	-33.01	20240328	1386	18.18	20240104	2445	-33.01	20240328	1300	26.00	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
45	20240724	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	2	2	0.12	145948188	89180	31.12	1631	1650	1629	2130	1148	1639	1636.56	0.99	-4256	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	946	4.96	0.81	12	0.15	331.00	2025.00	2445	20240328	-32.88	1300	20231207	26.23	2445	-32.88	20240328	1386	18.40	20240104	2445	-32.88	20240328	1300	26.23	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
46	20240724	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	0	3	0.00	123039127	75185	26.24	1631	1650	1629	2130	1148	1639	1636.49	0.99	-5450	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	944	4.95	0.81	12	0.13	331.00	2025.00	2445	20240328	-32.97	1300	20231207	26.08	2445	-32.97	20240328	1386	18.25	20240104	2445	-32.97	20240328	1300	26.08	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
47	20240724	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	-2	5	-0.12	69735536	42623	14.87	1631	1650	1629	2130	1148	1639	1636.10	0.99	2767	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	943	4.95	0.81	12	0.07	331.00	2025.00	2445	20240328	-33.05	1300	20231207	25.92	2445	-33.05	20240328	1386	18.11	20240104	2445	-33.05	20240328	1300	25.92	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
48	20240724	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	9	2	0.55	50853230	31107	10.86	1631	1650	1629	2130	1148	1639	1634.78	0.99	5860	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	950	4.98	0.81	12	0.05	331.00	2025.00	2445	20240328	-32.60	1300	20231207	26.77	2445	-32.60	20240328	1386	18.90	20240104	2445	-32.60	20240328	1300	26.77	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
49	20240724	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	-2	5	-0.12	19464372	11935	4.17	1631	1638	1629	2130	1148	1639	1630.86	0.99	-165	1677	1657	1636	1616	1595	1668	1627	288	491	500	1180	1	1	57617549	943	4.95	0.81	12	0.02	331.00	2025.00	2445	20240328	-33.05	1300	20231207	25.92	2445	-33.05	20240328	1386	18.11	20240104	2445	-33.05	20240328	1300	25.92	20231207	3.79	N	043260	500	288 억	571691	N	N	N	N
50	20240723	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	10	2	0.61	453861797	278140	61.43	1617	1656	1615	2115	1141	1629	1631.77	0.91	40736	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	944	4.95	0.81	12	0.48	331.00	2025.00	2445	20240328	-32.97	1300	20231207	26.08	2445	-32.97	20240328	1386	18.25	20240104	2445	-32.97	20240328	1300	26.08	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
51	20240723	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	11	2	0.68	409859114	251246	55.49	1617	1656	1615	2115	1141	1629	1631.31	0.91	35232	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	945	4.95	0.81	12	0.44	331.00	2025.00	2445	20240328	-32.92	1300	20231207	26.15	2445	-32.92	20240328	1386	18.33	20240104	2445	-32.92	20240328	1300	26.15	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
52	20240723	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	17	2	1.04	350808839	215452	47.59	1617	1646	1615	2115	1141	1629	1628.25	0.91	34055	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	948	4.97	0.81	12	0.37	331.00	2025.00	2445	20240328	-32.68	1300	20231207	26.62	2445	-32.68	20240328	1386	18.76	20240104	2445	-32.68	20240328	1300	26.62	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
53	20240723	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1625	-4	5	-0.25	241041406	148321	32.76	1617	1646	1615	2115	1141	1629	1625.13	0.91	-2740	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	936	4.91	0.80	12	0.26	331.00	2025.00	2445	20240328	-33.54	1300	20231207	25.00	2445	-33.54	20240328	1386	17.24	20240104	2445	-33.54	20240328	1300	25.00	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
54	20240723	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-8	5	-0.49	217789933	133984	29.59	1617	1646	1615	2115	1141	1629	1625.49	0.91	2770	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	934	4.90	0.80	12	0.23	331.00	2025.00	2445	20240328	-33.70	1300	20231207	24.69	2445	-33.70	20240328	1386	16.96	20240104	2445	-33.70	20240328	1300	24.69	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
55	20240723	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1626	-3	5	-0.18	174523605	107313	23.70	1617	1646	1616	2115	1141	1629	1626.30	0.91	1180	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	937	4.91	0.80	12	0.19	331.00	2025.00	2445	20240328	-33.50	1300	20231207	25.08	2445	-33.50	20240328	1386	17.32	20240104	2445	-33.50	20240328	1300	25.08	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
56	20240723	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	4	2	0.25	108648839	66751	14.74	1617	1646	1617	2115	1141	1629	1627.67	0.91	16489	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	941	4.93	0.81	12	0.12	331.00	2025.00	2445	20240328	-33.21	1300	20231207	25.62	2445	-33.21	20240328	1386	17.82	20240104	2445	-33.21	20240328	1300	25.62	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
57	20240723	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-1	5	-0.06	53830234	33168	7.33	1617	1644	1617	2115	1141	1629	1622.96	0.91	12104	1679	1654	1624	1599	1569	1639	1584	288	486	500	1170	1	1	57617549	938	4.92	0.80	12	0.06	331.00	2025.00	2445	20240328	-33.42	1300	20231207	25.23	2445	-33.42	20240328	1386	17.46	20240104	2445	-33.42	20240328	1300	25.23	20231207	3.91	N	043260	500	288 억	524875	N	N	N	N
58	20240722	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	-10	5	-0.61	726749171	450855	166.23	1638	1649	1594	2130	1148	1639	1611.94	0.99	-43369	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	939	4.92	0.80	12	0.78	331.00	2025.00	2445	20240328	-33.37	1300	20231207	25.31	2445	-33.37	20240328	1386	17.53	20240104	2445	-33.37	20240328	1300	25.31	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
59	20240722	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-9	5	-0.55	718647170	445880	164.40	1638	1649	1594	2130	1148	1639	1611.75	0.99	-41861	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	939	4.92	0.80	12	0.77	331.00	2025.00	2445	20240328	-33.33	1300	20231207	25.38	2445	-33.33	20240328	1386	17.60	20240104	2445	-33.33	20240328	1300	25.38	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
60	20240722	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-22	5	-1.34	622461215	386265	142.42	1638	1649	1594	2130	1148	1639	1611.49	0.99	-65516	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	932	4.89	0.80	12	0.67	331.00	2025.00	2445	20240328	-33.87	1300	20231207	24.38	2445	-33.87	20240328	1386	16.67	20240104	2445	-33.87	20240328	1300	24.38	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
61	20240722	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	-26	5	-1.59	596039111	369879	136.38	1638	1649	1594	2130	1148	1639	1611.44	0.99	-77841	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	929	4.87	0.80	12	0.64	331.00	2025.00	2445	20240328	-34.03	1300	20231207	24.08	2445	-34.03	20240328	1386	16.38	20240104	2445	-34.03	20240328	1300	24.08	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
62	20240722	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-37	5	-2.26	532233615	330094	121.71	1638	1649	1594	2130	1148	1639	1612.37	0.99	-93332	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	923	4.84	0.79	12	0.57	331.00	2025.00	2445	20240328	-34.48	1300	20231207	23.23	2445	-34.48	20240328	1386	15.58	20240104	2445	-34.48	20240328	1300	23.23	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
63	20240722	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-38	5	-2.32	422156908	261308	96.35	1638	1649	1594	2130	1148	1639	1615.55	0.99	-102631	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	922	4.84	0.79	12	0.45	331.00	2025.00	2445	20240328	-34.52	1300	20231207	23.15	2445	-34.52	20240328	1386	15.51	20240104	2445	-34.52	20240328	1300	23.15	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
64	20240722	100455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-29	5	-1.77	255537368	157351	58.02	1638	1649	1609	2130	1148	1639	1624.00	0.99	-100341	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	928	4.86	0.80	12	0.27	331.00	2025.00	2445	20240328	-34.15	1300	20231207	23.85	2445	-34.15	20240328	1386	16.16	20240104	2445	-34.15	20240328	1300	23.85	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
65	20240722	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	-5	5	-0.31	21435220	13056	4.81	1638	1649	1634	2130	1148	1639	1641.79	0.99	-5502	1659	1649	1638	1628	1617	1643	1622	288	491	500	1180	1	1	57617549	941	4.94	0.81	12	0.02	331.00	2025.00	2445	20240328	-33.17	1300	20231207	25.69	2445	-33.17	20240328	1386	17.89	20240104	2445	-33.17	20240328	1300	25.69	20231207	4.04	N	043260	500	288 억	569013	N	N	N	N
66	20240719	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-3	5	-0.18	443746730	271023	54.99	1641	1648	1627	2130	1150	1642	1637.30	0.98	1723	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	944	4.95	0.81	12	0.47	331.00	2025.00	2445	20240328	-32.97	1300	20231207	26.08	2445	-32.97	20240328	1386	18.25	20240104	2445	-32.97	20240328	1300	26.08	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
67	20240719	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	-1	5	-0.06	410893696	250930	50.92	1641	1648	1627	2130	1150	1642	1637.48	0.98	3281	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	946	4.96	0.81	12	0.44	331.00	2025.00	2445	20240328	-32.88	1300	20231207	26.23	2445	-32.88	20240328	1386	18.40	20240104	2445	-32.88	20240328	1300	26.23	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
68	20240719	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-7	5	-0.43	370359469	226126	45.88	1641	1648	1627	2130	1150	1642	1637.85	0.98	-56	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	942	4.94	0.81	12	0.39	331.00	2025.00	2445	20240328	-33.13	1300	20231207	25.77	2445	-33.13	20240328	1386	17.97	20240104	2445	-33.13	20240328	1300	25.77	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
69	20240719	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-2	5	-0.12	299345812	182589	37.05	1641	1648	1627	2130	1150	1642	1639.45	0.98	1159	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	945	4.95	0.81	12	0.32	331.00	2025.00	2445	20240328	-32.92	1300	20231207	26.15	2445	-32.92	20240328	1386	18.33	20240104	2445	-32.92	20240328	1300	26.15	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
70	20240719	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	-5	5	-0.30	208804727	127281	25.83	1641	1648	1627	2130	1150	1642	1640.50	0.98	-3444	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	943	4.95	0.81	12	0.22	331.00	2025.00	2445	20240328	-33.05	1300	20231207	25.92	2445	-33.05	20240328	1386	18.11	20240104	2445	-33.05	20240328	1300	25.92	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
71	20240719	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	0	3	0.00	196659801	119872	24.32	1641	1648	1627	2130	1150	1642	1640.58	0.98	-4415	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	946	4.96	0.81	12	0.21	331.00	2025.00	2445	20240328	-32.84	1300	20231207	26.31	2445	-32.84	20240328	1386	18.47	20240104	2445	-32.84	20240328	1300	26.31	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
72	20240719	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	4	2	0.24	108636657	66203	13.43	1641	1648	1627	2130	1150	1642	1640.96	0.98	-16774	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	948	4.97	0.81	12	0.11	331.00	2025.00	2445	20240328	-32.68	1300	20231207	26.62	2445	-32.68	20240328	1386	18.76	20240104	2445	-32.68	20240328	1300	26.62	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
73	20240719	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	-9	5	-0.55	59089740	36006	7.31	1641	1647	1627	2130	1150	1642	1641.11	0.98	-20938	1680	1660	1638	1618	1596	1650	1608	288	488	500	1180	1	1	57617549	941	4.93	0.81	12	0.06	331.00	2025.00	2445	20240328	-33.21	1300	20231207	25.62	2445	-33.21	20240328	1386	17.82	20240104	2445	-33.21	20240328	1300	25.62	20231207	4.18	N	043260	500	288 억	567329	N	N	N	N
74	20240718	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	-17	5	-1.02	799528995	490712	13.46	1657	1658	1616	2155	1162	1659	1629.32	1.13	-83233	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	946	4.96	0.81	12	0.85	331.00	2025.00	2445	20240328	-32.84	1300	20231207	26.31	2445	-32.84	20240328	1386	18.47	20240104	2445	-32.84	20240328	1300	26.31	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
75	20240718	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1625	-34	5	-2.05	697017439	427898	11.73	1657	1658	1616	2155	1162	1659	1628.93	1.13	-81234	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	936	4.91	0.80	12	0.74	331.00	2025.00	2445	20240328	-33.54	1300	20231207	25.00	2445	-33.54	20240328	1386	17.24	20240104	2445	-33.54	20240328	1300	25.00	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
76	20240718	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1626	-33	5	-1.99	620262293	380586	10.44	1657	1658	1616	2155	1162	1659	1629.76	1.13	-81208	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	937	4.91	0.80	12	0.66	331.00	2025.00	2445	20240328	-33.50	1300	20231207	25.08	2445	-33.50	20240328	1386	17.32	20240104	2445	-33.50	20240328	1300	25.08	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
77	20240718	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	-28	5	-1.69	544270503	333855	9.16	1657	1658	1616	2155	1162	1659	1630.26	1.13	-74082	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	940	4.93	0.81	12	0.58	331.00	2025.00	2445	20240328	-33.29	1300	20231207	25.46	2445	-33.29	20240328	1386	17.68	20240104	2445	-33.29	20240328	1300	25.46	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
78	20240718	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-24	5	-1.45	462105813	283557	7.78	1657	1658	1616	2155	1162	1659	1629.68	1.13	-74722	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	942	4.94	0.81	12	0.49	331.00	2025.00	2445	20240328	-33.13	1300	20231207	25.77	2445	-33.13	20240328	1386	17.97	20240104	2445	-33.13	20240328	1300	25.77	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
79	20240718	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-20	5	-1.21	386495314	237124	6.50	1657	1658	1616	2155	1162	1659	1629.93	1.13	-76045	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	944	4.95	0.81	12	0.41	331.00	2025.00	2445	20240328	-32.97	1300	20231207	26.08	2445	-32.97	20240328	1386	18.25	20240104	2445	-32.97	20240328	1300	26.08	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
80	20240718	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	-32	5	-1.93	342617725	210151	5.76	1657	1658	1616	2155	1162	1659	1630.34	1.13	-76419	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	937	4.92	0.80	12	0.36	331.00	2025.00	2445	20240328	-33.46	1300	20231207	25.15	2445	-33.46	20240328	1386	17.39	20240104	2445	-33.46	20240328	1300	25.15	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
81	20240718	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1622	-37	5	-2.23	156751291	95528	2.62	1657	1658	1622	2155	1162	1659	1640.89	1.13	-69078	1713	1685	1672	1644	1631	1679	1638	288	496	500	1190	1	1	57617549	935	4.90	0.80	12	0.17	331.00	2025.00	2445	20240328	-33.66	1300	20231207	24.77	2445	-33.66	20240328	1386	17.03	20240104	2445	-33.66	20240328	1300	24.77	20231207	4.08	N	043260	500	288 억	648622	N	N	N	N
82	20240717	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	-37	5	-2.18	648373189	388939	76.53	1695	1700	1659	2200	1188	1696	1667.04	1.22	-53967	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	956	5.01	0.82	12	0.68	331.00	2025.00	2445	20240328	-32.15	1300	20231207	27.62	2445	-32.15	20240328	1386	19.70	20240104	2445	-32.15	20240328	1300	27.62	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
83	20240717	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-36	5	-2.12	604683395	362609	71.35	1695	1700	1659	2200	1188	1696	1667.59	1.22	-46006	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	956	5.02	0.82	12	0.63	331.00	2025.00	2445	20240328	-32.11	1300	20231207	27.69	2445	-32.11	20240328	1386	19.77	20240104	2445	-32.11	20240328	1300	27.69	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
84	20240717	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	-31	5	-1.83	481948029	288754	56.82	1695	1700	1660	2200	1188	1696	1669.06	1.22	-11496	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	959	5.03	0.82	12	0.50	331.00	2025.00	2445	20240328	-31.90	1300	20231207	28.08	2445	-31.90	20240328	1386	20.13	20240104	2445	-31.90	20240328	1300	28.08	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
85	20240717	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	-24	5	-1.42	441204359	264303	52.01	1695	1700	1660	2200	1188	1696	1669.31	1.22	-6645	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	963	5.05	0.83	12	0.46	331.00	2025.00	2445	20240328	-31.62	1300	20231207	28.62	2445	-31.62	20240328	1386	20.63	20240104	2445	-31.62	20240328	1300	28.62	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
86	20240717	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-26	5	-1.53	428372723	256625	50.50	1695	1700	1660	2200	1188	1696	1669.26	1.22	-4972	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	962	5.05	0.82	12	0.45	331.00	2025.00	2445	20240328	-31.70	1300	20231207	28.46	2445	-31.70	20240328	1386	20.49	20240104	2445	-31.70	20240328	1300	28.46	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
87	20240717	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-32	5	-1.89	376573993	225499	44.37	1695	1700	1660	2200	1188	1696	1669.96	1.22	-4963	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	959	5.03	0.82	12	0.39	331.00	2025.00	2445	20240328	-31.94	1300	20231207	28.00	2445	-31.94	20240328	1386	20.06	20240104	2445	-31.94	20240328	1300	28.00	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
88	20240717	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-16	5	-0.94	130263471	77570	15.26	1695	1700	1669	2200	1188	1696	1679.30	1.22	3798	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	968	5.08	0.83	12	0.13	331.00	2025.00	2445	20240328	-31.29	1300	20231207	29.23	2445	-31.29	20240328	1386	21.21	20240104	2445	-31.29	20240328	1300	29.23	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
89	20240717	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-11	5	-0.65	14359680	8492	1.67	1695	1700	1685	2200	1188	1696	1690.97	1.22	76	1768	1732	1707	1671	1646	1719	1658	288	504	500	1220	1	1	57617549	971	5.09	0.83	12	0.01	331.00	2025.00	2445	20240328	-31.08	1300	20231207	29.62	2445	-31.08	20240328	1386	21.57	20240104	2445	-31.08	20240328	1300	29.62	20231207	4.10	N	043260	500	288 억	702500	N	N	N	N
90	20240716	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-43	5	-2.47	844409299	496408	105.17	1742	1743	1682	2260	1218	1739	1701.04	1.53	-169520	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	977	5.12	0.84	12	0.86	331.00	2025.00	2445	20240328	-30.63	1300	20231207	30.46	2445	-30.63	20240328	1386	22.37	20240104	2445	-30.63	20240328	1300	30.46	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
91	20240716	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1691	-48	5	-2.76	784318166	460884	97.64	1742	1743	1682	2260	1218	1739	1701.77	1.53	-158739	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	974	5.11	0.84	12	0.80	331.00	2025.00	2445	20240328	-30.84	1300	20231207	30.08	2445	-30.84	20240328	1386	22.01	20240104	2445	-30.84	20240328	1300	30.08	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
92	20240716	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-54	5	-3.11	688063156	403784	85.54	1742	1743	1682	2260	1218	1739	1704.04	1.53	-117189	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	971	5.09	0.83	12	0.70	331.00	2025.00	2445	20240328	-31.08	1300	20231207	29.62	2445	-31.08	20240328	1386	21.57	20240104	2445	-31.08	20240328	1300	29.62	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
93	20240716	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1693	-46	5	-2.65	600487883	351829	74.54	1742	1743	1683	2260	1218	1739	1706.76	1.53	-85223	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	975	5.11	0.84	12	0.61	331.00	2025.00	2445	20240328	-30.76	1300	20231207	30.23	2445	-30.76	20240328	1386	22.15	20240104	2445	-30.76	20240328	1300	30.23	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
94	20240716	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-43	5	-2.47	500294782	292471	61.96	1742	1743	1683	2260	1218	1739	1710.58	1.53	-69097	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	977	5.12	0.84	12	0.51	331.00	2025.00	2445	20240328	-30.63	1300	20231207	30.46	2445	-30.63	20240328	1386	22.37	20240104	2445	-30.63	20240328	1300	30.46	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
95	20240716	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	-42	5	-2.42	457556625	267197	56.61	1742	1743	1683	2260	1218	1739	1712.43	1.53	-53975	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	978	5.13	0.84	12	0.46	331.00	2025.00	2445	20240328	-30.59	1300	20231207	30.54	2445	-30.59	20240328	1386	22.44	20240104	2445	-30.59	20240328	1300	30.54	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
96	20240716	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-39	5	-2.24	384217572	223805	47.41	1742	1743	1685	2260	1218	1739	1716.75	1.53	-44335	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	979	5.14	0.84	12	0.39	331.00	2025.00	2445	20240328	-30.47	1300	20231207	30.77	2445	-30.47	20240328	1386	22.66	20240104	2445	-30.47	20240328	1300	30.77	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
97	20240716	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	1	2	0.06	46698359	26863	5.69	1742	1743	1732	2260	1218	1739	1738.39	1.53	-10541	1783	1761	1723	1701	1663	1772	1712	288	521	500	1250	1	1	57617549	1003	5.26	0.86	12	0.05	331.00	2025.00	2445	20240328	-28.83	1300	20231207	33.85	2445	-28.83	20240328	1386	25.54	20240104	2445	-28.83	20240328	1300	33.85	20231207	4.10	N	043260	500	288 억	880024	N	N	N	N
98	20240715	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	49	2	2.90	803347926	467491	195.16	1685	1745	1685	2195	1183	1690	1718.41	1.39	83831	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	1002	5.25	0.86	12	0.81	331.00	2025.00	2445	20240328	-28.88	1300	20231207	33.77	2445	-28.88	20240328	1386	25.47	20240104	2445	-28.88	20240328	1300	33.77	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
99	20240715	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	48	2	2.84	634175567	370312	154.59	1685	1741	1685	2195	1183	1690	1712.54	1.39	82637	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	1001	5.25	0.86	12	0.64	331.00	2025.00	2445	20240328	-28.92	1300	20231207	33.69	2445	-28.92	20240328	1386	25.40	20240104	2445	-28.92	20240328	1300	33.69	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
100	20240715	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	31	2	1.83	451053826	264278	110.33	1685	1724	1685	2195	1183	1690	1706.74	1.39	33157	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	992	5.20	0.85	12	0.46	331.00	2025.00	2445	20240328	-29.61	1300	20231207	32.38	2445	-29.61	20240328	1386	24.17	20240104	2445	-29.61	20240328	1300	32.38	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
101	20240715	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	33	2	1.95	382461411	224406	93.68	1685	1723	1685	2195	1183	1690	1704.33	1.39	34765	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	993	5.21	0.85	12	0.39	331.00	2025.00	2445	20240328	-29.53	1300	20231207	32.54	2445	-29.53	20240328	1386	24.31	20240104	2445	-29.53	20240328	1300	32.54	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
102	20240715	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	22	2	1.30	274409048	161476	67.41	1685	1715	1685	2195	1183	1690	1699.38	1.39	22962	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	986	5.17	0.85	12	0.28	331.00	2025.00	2445	20240328	-29.98	1300	20231207	31.69	2445	-29.98	20240328	1386	23.52	20240104	2445	-29.98	20240328	1300	31.69	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
103	20240715	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	15	2	0.89	213146592	125644	52.45	1685	1714	1685	2195	1183	1690	1696.43	1.39	18897	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	982	5.15	0.84	12	0.22	331.00	2025.00	2445	20240328	-30.27	1300	20231207	31.15	2445	-30.27	20240328	1386	23.02	20240104	2445	-30.27	20240328	1300	31.15	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
104	20240715	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1691	1	2	0.06	65990420	39047	16.30	1685	1697	1685	2195	1183	1690	1690.03	1.39	2108	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	974	5.11	0.84	12	0.07	331.00	2025.00	2445	20240328	-30.84	1300	20231207	30.08	2445	-30.84	20240328	1386	22.01	20240104	2445	-30.84	20240328	1300	30.08	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
105	20240715	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	7	2	0.41	19739247	11676	4.87	1685	1697	1685	2195	1183	1690	1690.58	1.39	3082	1713	1701	1686	1674	1659	1707	1680	288	505	500	1210	1	1	57617549	978	5.13	0.84	12	0.02	331.00	2025.00	2445	20240328	-30.59	1300	20231207	30.54	2445	-30.59	20240328	1386	22.44	20240104	2445	-30.59	20240328	1300	30.54	20231207	4.10	N	043260	500	288 억	798114	N	N	N	N
106	20240712	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-6	5	-0.35	401751771	239099	45.15	1685	1698	1671	2200	1188	1696	1680.27	1.29	56202	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	974	5.11	0.83	12	0.41	331.00	2025.00	2445	20240328	-30.88	1300	20231207	30.00	2445	-30.88	20240328	1386	21.93	20240104	2445	-30.88	20240328	1300	30.00	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
107	20240712	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-11	5	-0.65	375416324	223485	42.20	1685	1698	1671	2200	1188	1696	1679.83	1.29	52091	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	971	5.09	0.83	12	0.39	331.00	2025.00	2445	20240328	-31.08	1300	20231207	29.62	2445	-31.08	20240328	1386	21.57	20240104	2445	-31.08	20240328	1300	29.62	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
108	20240712	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	-18	5	-1.06	280594515	167039	31.54	1685	1698	1671	2200	1188	1696	1679.81	1.29	27816	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	967	5.07	0.83	12	0.29	331.00	2025.00	2445	20240328	-31.37	1300	20231207	29.08	2445	-31.37	20240328	1386	21.07	20240104	2445	-31.37	20240328	1300	29.08	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
109	20240712	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	-20	5	-1.18	269143951	160217	30.25	1685	1698	1671	2200	1188	1696	1679.87	1.29	28360	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	966	5.06	0.83	12	0.28	331.00	2025.00	2445	20240328	-31.45	1300	20231207	28.92	2445	-31.45	20240328	1386	20.92	20240104	2445	-31.45	20240328	1300	28.92	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
110	20240712	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	-18	5	-1.06	216578467	128883	24.34	1685	1698	1671	2200	1188	1696	1680.43	1.29	22256	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	967	5.07	0.83	12	0.22	331.00	2025.00	2445	20240328	-31.37	1300	20231207	29.08	2445	-31.37	20240328	1386	21.07	20240104	2445	-31.37	20240328	1300	29.08	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
111	20240712	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-11	5	-0.65	193062144	114869	21.69	1685	1698	1671	2200	1188	1696	1680.72	1.29	21965	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	971	5.09	0.83	12	0.20	331.00	2025.00	2445	20240328	-31.08	1300	20231207	29.62	2445	-31.08	20240328	1386	21.57	20240104	2445	-31.08	20240328	1300	29.62	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
112	20240712	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-16	5	-0.94	156822280	93303	17.62	1685	1698	1671	2200	1188	1696	1680.78	1.29	23237	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	968	5.08	0.83	12	0.16	331.00	2025.00	2445	20240328	-31.29	1300	20231207	29.23	2445	-31.29	20240328	1386	21.21	20240104	2445	-31.29	20240328	1300	29.23	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
113	20240712	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1681	-15	5	-0.88	12908800	7676	1.45	1685	1685	1680	2200	1188	1696	1681.71	1.29	1783	1775	1735	1673	1633	1571	1704	1602	288	504	500	1220	1	1	57617549	969	5.08	0.83	12	0.01	331.00	2025.00	2445	20240328	-31.25	1300	20231207	29.31	2445	-31.25	20240328	1386	21.28	20240104	2445	-31.25	20240328	1300	29.31	20231207	4.13	N	043260	500	288 억	743163	N	N	N	N
114	20240711	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-12	5	-0.70	886676746	527842	167.34	1713	1713	1611	2220	1196	1708	1679.81	1.44	-86666	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	977	5.12	0.84	12	0.92	331.00	2025.00	2445	20240328	-30.63	1300	20231207	30.46	2445	-30.63	20240328	1386	22.37	20240104	2445	-30.63	20240328	1300	30.46	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
115	20240711	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-20	5	-1.17	790811062	471144	149.36	1713	1713	1611	2220	1196	1708	1678.49	1.44	-66919	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	973	5.10	0.83	12	0.82	331.00	2025.00	2445	20240328	-30.96	1300	20231207	29.85	2445	-30.96	20240328	1386	21.79	20240104	2445	-30.96	20240328	1300	29.85	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
116	20240711	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	-46	5	-2.69	660421142	392909	124.56	1713	1713	1611	2220	1196	1708	1680.85	1.44	-61872	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	958	5.02	0.82	12	0.68	331.00	2025.00	2445	20240328	-32.02	1300	20231207	27.85	2445	-32.02	20240328	1386	19.91	20240104	2445	-32.02	20240328	1300	27.85	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
117	20240711	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	-42	5	-2.46	591762709	351678	111.49	1713	1713	1611	2220	1196	1708	1682.68	1.44	-43891	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	960	5.03	0.82	12	0.61	331.00	2025.00	2445	20240328	-31.86	1300	20231207	28.15	2445	-31.86	20240328	1386	20.20	20240104	2445	-31.86	20240328	1300	28.15	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
118	20240711	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-28	5	-1.64	503109141	298687	94.69	1713	1713	1611	2220	1196	1708	1684.40	1.44	-25674	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	968	5.08	0.83	12	0.52	331.00	2025.00	2445	20240328	-31.29	1300	20231207	29.23	2445	-31.29	20240328	1386	21.21	20240104	2445	-31.29	20240328	1300	29.23	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
119	20240711	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	-11	5	-0.64	397606753	236074	74.84	1713	1713	1611	2220	1196	1708	1684.25	1.44	-6033	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	978	5.13	0.84	12	0.41	331.00	2025.00	2445	20240328	-30.59	1300	20231207	30.54	2445	-30.59	20240328	1386	22.44	20240104	2445	-30.59	20240328	1300	30.54	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
120	20240711	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	-14	5	-0.82	317307405	188702	59.82	1713	1713	1611	2220	1196	1708	1681.53	1.44	5343	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	976	5.12	0.84	12	0.33	331.00	2025.00	2445	20240328	-30.72	1300	20231207	30.31	2445	-30.72	20240328	1386	22.22	20240104	2445	-30.72	20240328	1300	30.31	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
121	20240711	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-8	5	-0.47	180884039	108090	34.27	1713	1713	1611	2220	1196	1708	1673.46	1.44	2929	1730	1719	1699	1688	1668	1724	1693	288	512	500	1220	1	1	57617549	979	5.14	0.84	12	0.19	331.00	2025.00	2445	20240328	-30.47	1300	20231207	30.77	2445	-30.47	20240328	1386	22.66	20240104	2445	-30.47	20240328	1300	30.77	20231207	4.09	N	043260	500	288 억	831008	N	N	N	N
122	20240710	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	13	2	0.77	533852479	315234	132.01	1695	1710	1679	2200	1187	1695	1693.51	1.37	39130	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	984	5.16	0.84	12	0.55	331.00	2025.00	2445	20240328	-30.14	1300	20231207	31.38	2445	-30.14	20240328	1386	23.23	20240104	2445	-30.14	20240328	1300	31.38	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
123	20240710	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	12	2	0.71	508910324	300631	125.90	1695	1710	1679	2200	1187	1695	1692.81	1.37	38737	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	984	5.16	0.84	12	0.52	331.00	2025.00	2445	20240328	-30.18	1300	20231207	31.31	2445	-30.18	20240328	1386	23.16	20240104	2445	-30.18	20240328	1300	31.31	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
124	20240710	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	3	2	0.18	416380846	246260	103.13	1695	1710	1679	2200	1187	1695	1690.82	1.37	11526	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	978	5.13	0.84	12	0.43	331.00	2025.00	2445	20240328	-30.55	1300	20231207	30.62	2445	-30.55	20240328	1386	22.51	20240104	2445	-30.55	20240328	1300	30.62	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
125	20240710	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	-6	5	-0.35	378558106	223909	93.77	1695	1710	1679	2200	1187	1695	1690.68	1.37	34	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	973	5.10	0.83	12	0.39	331.00	2025.00	2445	20240328	-30.92	1300	20231207	29.92	2445	-30.92	20240328	1386	21.86	20240104	2445	-30.92	20240328	1300	29.92	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
126	20240710	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-15	5	-0.88	356824037	211002	88.36	1695	1710	1679	2200	1187	1695	1691.09	1.37	1926	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	968	5.08	0.83	12	0.37	331.00	2025.00	2445	20240328	-31.29	1300	20231207	29.23	2445	-31.29	20240328	1386	21.21	20240104	2445	-31.29	20240328	1300	29.23	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
127	20240710	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	3	2	0.18	202805209	119652	50.11	1695	1710	1680	2200	1187	1695	1694.96	1.37	12110	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	978	5.13	0.84	12	0.21	331.00	2025.00	2445	20240328	-30.55	1300	20231207	30.62	2445	-30.55	20240328	1386	22.51	20240104	2445	-30.55	20240328	1300	30.62	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
128	20240710	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	13	2	0.77	160891153	94972	39.77	1695	1710	1680	2200	1187	1695	1694.09	1.37	12006	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	984	5.16	0.84	12	0.16	331.00	2025.00	2445	20240328	-30.14	1300	20231207	31.38	2445	-30.14	20240328	1386	23.23	20240104	2445	-30.14	20240328	1300	31.38	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
129	20240710	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	2	2	0.12	22599925	13347	5.59	1695	1697	1685	2200	1187	1695	1693.26	1.37	-6098	1727	1710	1702	1685	1677	1707	1682	288	505	500	1220	1	1	57617549	978	5.13	0.84	12	0.02	331.00	2025.00	2445	20240328	-30.59	1300	20231207	30.54	2445	-30.59	20240328	1386	22.44	20240104	2445	-30.59	20240328	1300	30.54	20231207	4.09	N	043260	500	288 억	787623	N	N	N	N
130	20240709	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-8	5	-0.47	404151124	237389	51.53	1715	1719	1694	2210	1193	1703	1702.50	1.46	-55574	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	977	5.12	0.84	12	0.41	331.00	2025.00	2445	20240328	-30.67	1300	20231207	30.38	2445	-30.67	20240328	1386	22.29	20240104	2445	-30.67	20240328	1300	30.38	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
131	20240709	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-7	5	-0.41	378746827	222409	48.28	1715	1719	1694	2210	1193	1703	1702.93	1.46	-53311	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	977	5.12	0.84	12	0.39	331.00	2025.00	2445	20240328	-30.63	1300	20231207	30.46	2445	-30.63	20240328	1386	22.37	20240104	2445	-30.63	20240328	1300	30.46	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
132	20240709	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-4	5	-0.23	339248455	199116	43.22	1715	1719	1694	2210	1193	1703	1703.77	1.46	-43205	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	979	5.13	0.84	12	0.35	331.00	2025.00	2445	20240328	-30.51	1300	20231207	30.69	2445	-30.51	20240328	1386	22.58	20240104	2445	-30.51	20240328	1300	30.69	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
133	20240709	130458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	3	2	0.18	288876169	169421	36.77	1715	1719	1697	2210	1193	1703	1705.09	1.46	-29560	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	983	5.15	0.84	12	0.29	331.00	2025.00	2445	20240328	-30.22	1300	20231207	31.23	2445	-30.22	20240328	1386	23.09	20240104	2445	-30.22	20240328	1300	31.23	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
134	20240709	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	0	3	0.00	257648472	151038	32.78	1715	1719	1698	2210	1193	1703	1705.86	1.46	-27436	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	981	5.15	0.84	12	0.26	331.00	2025.00	2445	20240328	-30.35	1300	20231207	31.00	2445	-30.35	20240328	1386	22.87	20240104	2445	-30.35	20240328	1300	31.00	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
135	20240709	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	4	2	0.23	206820025	121134	26.29	1715	1719	1700	2210	1193	1703	1707.38	1.46	-19279	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	984	5.16	0.84	12	0.21	331.00	2025.00	2445	20240328	-30.18	1300	20231207	31.31	2445	-30.18	20240328	1386	23.16	20240104	2445	-30.18	20240328	1300	31.31	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
136	20240709	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	10	2	0.59	155437137	91004	19.75	1715	1719	1700	2210	1193	1703	1708.05	1.46	2630	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	987	5.18	0.85	12	0.16	331.00	2025.00	2445	20240328	-29.94	1300	20231207	31.77	2445	-29.94	20240328	1386	23.59	20240104	2445	-29.94	20240328	1300	31.77	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
137	20240709	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-3	5	-0.18	33116166	19397	4.21	1715	1715	1700	2210	1193	1703	1707.40	1.46	-339	1749	1726	1693	1670	1637	1737	1681	288	507	500	1220	1	1	57617549	979	5.14	0.84	12	0.03	331.00	2025.00	2445	20240328	-30.47	1300	20231207	30.77	2445	-30.47	20240328	1386	22.66	20240104	2445	-30.47	20240328	1300	30.77	20231207	4.12	N	043260	500	288 억	841812	N	N	N	N
138	20240708	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	44	2	2.65	779523978	458506	151.66	1663	1716	1660	2155	1162	1659	1700.14	1.38	49729	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	981	5.15	0.84	12	0.80	331.00	2025.00	2445	20240328	-30.35	1300	20231207	31.00	2445	-30.35	20240328	1386	22.87	20240104	2445	-30.35	20240328	1300	31.00	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
139	20240708	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	44	2	2.65	728917353	428807	141.83	1663	1716	1660	2155	1162	1659	1699.87	1.38	39224	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	981	5.15	0.84	12	0.74	331.00	2025.00	2445	20240328	-30.35	1300	20231207	31.00	2445	-30.35	20240328	1386	22.87	20240104	2445	-30.35	20240328	1300	31.00	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
140	20240708	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	42	2	2.53	675844603	397590	131.51	1663	1716	1660	2155	1162	1659	1699.85	1.38	38057	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	980	5.14	0.84	12	0.69	331.00	2025.00	2445	20240328	-30.43	1300	20231207	30.85	2445	-30.43	20240328	1386	22.73	20240104	2445	-30.43	20240328	1300	30.85	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
141	20240708	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	44	2	2.65	650157085	382501	126.52	1663	1716	1660	2155	1162	1659	1699.75	1.38	36855	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	981	5.15	0.84	12	0.66	331.00	2025.00	2445	20240328	-30.35	1300	20231207	31.00	2445	-30.35	20240328	1386	22.87	20240104	2445	-30.35	20240328	1300	31.00	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
142	20240708	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	37	2	2.23	608350739	357860	118.37	1663	1716	1660	2155	1162	1659	1699.97	1.38	33441	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	977	5.12	0.84	12	0.62	331.00	2025.00	2445	20240328	-30.63	1300	20231207	30.46	2445	-30.63	20240328	1386	22.37	20240104	2445	-30.63	20240328	1300	30.46	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
143	20240708	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	41	2	2.47	508009662	298686	98.79	1663	1716	1660	2155	1162	1659	1700.82	1.38	59849	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	979	5.14	0.84	12	0.52	331.00	2025.00	2445	20240328	-30.47	1300	20231207	30.77	2445	-30.47	20240328	1386	22.66	20240104	2445	-30.47	20240328	1300	30.77	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
144	20240708	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	53	2	3.19	423200565	248874	82.32	1663	1716	1660	2155	1162	1659	1700.46	1.38	69414	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	986	5.17	0.85	12	0.43	331.00	2025.00	2445	20240328	-29.98	1300	20231207	31.69	2445	-29.98	20240328	1386	23.52	20240104	2445	-29.98	20240328	1300	31.69	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
145	20240708	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	13	2	0.78	24383514	14638	4.84	1663	1675	1660	2155	1162	1659	1665.77	1.38	-107	1688	1673	1665	1650	1642	1669	1646	288	496	500	1190	1	1	57617549	963	5.05	0.83	12	0.03	331.00	2025.00	2445	20240328	-31.62	1300	20231207	28.62	2445	-31.62	20240328	1386	20.63	20240104	2445	-31.62	20240328	1300	28.62	20231207	4.19	N	043260	500	288 억	792888	N	N	N	N
146	20240705	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	-5	5	-0.30	502457316	302042	65.51	1680	1680	1657	2160	1165	1664	1663.55	1.51	-75923	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	956	5.01	0.82	12	0.52	331.00	2025.00	2445	20240328	-32.15	1300	20231207	27.62	2445	-32.15	20240328	1386	19.70	20240104	2445	-32.15	20240328	1300	27.62	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
147	20240705	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1661	-3	5	-0.18	461273071	277237	60.13	1680	1680	1657	2160	1165	1664	1663.82	1.51	-78065	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	957	5.02	0.82	12	0.48	331.00	2025.00	2445	20240328	-32.07	1300	20231207	27.77	2445	-32.07	20240328	1386	19.84	20240104	2445	-32.07	20240328	1300	27.77	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
148	20240705	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	-1	5	-0.06	424883167	255331	55.38	1680	1680	1657	2160	1165	1664	1664.05	1.51	-74481	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	958	5.02	0.82	12	0.44	331.00	2025.00	2445	20240328	-31.98	1300	20231207	27.92	2445	-31.98	20240328	1386	19.99	20240104	2445	-31.98	20240328	1300	27.92	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
149	20240705	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	0	3	0.00	367768818	220931	47.92	1680	1680	1657	2160	1165	1664	1664.63	1.51	-60628	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	959	5.03	0.82	12	0.38	331.00	2025.00	2445	20240328	-31.94	1300	20231207	28.00	2445	-31.94	20240328	1386	20.06	20240104	2445	-31.94	20240328	1300	28.00	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
150	20240705	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	1	2	0.06	248820281	149498	32.42	1680	1680	1657	2160	1165	1664	1664.37	1.51	-53428	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	959	5.03	0.82	12	0.26	331.00	2025.00	2445	20240328	-31.90	1300	20231207	28.08	2445	-31.90	20240328	1386	20.13	20240104	2445	-31.90	20240328	1300	28.08	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
151	20240705	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	3	2	0.18	189632133	113907	24.70	1680	1680	1657	2160	1165	1664	1664.80	1.51	-39789	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	960	5.04	0.82	12	0.20	331.00	2025.00	2445	20240328	-31.82	1300	20231207	28.23	2445	-31.82	20240328	1386	20.27	20240104	2445	-31.82	20240328	1300	28.23	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
152	20240705	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	4	2	0.24	112235412	67391	14.62	1680	1680	1660	2160	1165	1664	1665.44	1.51	-22486	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	961	5.04	0.82	12	0.12	331.00	2025.00	2445	20240328	-31.78	1300	20231207	28.31	2445	-31.78	20240328	1386	20.35	20240104	2445	-31.78	20240328	1300	28.31	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
153	20240705	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	2	2	0.12	12030907	7172	1.56	1680	1680	1665	2160	1165	1664	1677.49	1.51	-2837	1728	1695	1655	1622	1582	1712	1639	288	496	500	1190	1	1	57617549	960	5.03	0.82	12	0.01	331.00	2025.00	2445	20240328	-31.86	1300	20231207	28.15	2445	-31.86	20240328	1386	20.20	20240104	2445	-31.86	20240328	1300	28.15	20231207	4.37	N	043260	500	288 억	868811	N	N	N	N
154	20240704	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	50	2	3.10	750701301	450758	66.03	1615	1688	1615	2095	1130	1614	1665.42	1.46	27945	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	959	5.03	0.82	12	0.78	331.00	2025.00	2445	20240328	-31.94	1300	20231207	28.00	2445	-31.94	20240328	1386	20.06	20240104	2445	-31.94	20240328	1300	28.00	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
155	20240704	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	55	2	3.41	709104397	425793	62.38	1615	1688	1615	2095	1130	1614	1665.37	1.46	22940	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	962	5.04	0.82	12	0.74	331.00	2025.00	2445	20240328	-31.74	1300	20231207	28.38	2445	-31.74	20240328	1386	20.42	20240104	2445	-31.74	20240328	1300	28.38	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
156	20240704	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	56	2	3.47	630425027	378532	55.45	1615	1688	1615	2095	1130	1614	1665.45	1.46	15851	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	962	5.05	0.82	12	0.66	331.00	2025.00	2445	20240328	-31.70	1300	20231207	28.46	2445	-31.70	20240328	1386	20.49	20240104	2445	-31.70	20240328	1300	28.46	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
157	20240704	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	55	2	3.41	596247323	358020	52.45	1615	1688	1615	2095	1130	1614	1665.40	1.46	13982	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	962	5.04	0.82	12	0.62	331.00	2025.00	2445	20240328	-31.74	1300	20231207	28.38	2445	-31.74	20240328	1386	20.42	20240104	2445	-31.74	20240328	1300	28.38	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
158	20240704	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	64	2	3.97	564298196	338854	49.64	1615	1688	1615	2095	1130	1614	1665.31	1.46	12296	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	967	5.07	0.83	12	0.59	331.00	2025.00	2445	20240328	-31.37	1300	20231207	29.08	2445	-31.37	20240328	1386	21.07	20240104	2445	-31.37	20240328	1300	29.08	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
159	20240704	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	62	2	3.84	484470658	290963	42.63	1615	1688	1615	2095	1130	1614	1665.06	1.46	23187	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	966	5.06	0.83	12	0.50	331.00	2025.00	2445	20240328	-31.45	1300	20231207	28.92	2445	-31.45	20240328	1386	20.92	20240104	2445	-31.45	20240328	1300	28.92	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
160	20240704	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	61	2	3.78	335036216	201971	29.59	1615	1688	1615	2095	1130	1614	1658.83	1.46	23459	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	965	5.06	0.83	12	0.35	331.00	2025.00	2445	20240328	-31.49	1300	20231207	28.85	2445	-31.49	20240328	1386	20.85	20240104	2445	-31.49	20240328	1300	28.85	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
161	20240704	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	34	2	2.11	60907968	37298	5.46	1615	1649	1615	2095	1130	1614	1633.01	1.46	24714	1671	1642	1628	1599	1585	1635	1592	288	481	500	1160	1	1	57617549	950	4.98	0.81	12	0.06	331.00	2025.00	2445	20240328	-32.60	1300	20231207	26.77	2445	-32.60	20240328	1386	18.90	20240104	2445	-32.60	20240328	1300	26.77	20231207	4.37	N	043260	500	288 억	839497	N	N	N	N
162	20240703	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-44	5	-2.65	1084372899	666691	97.67	1648	1657	1614	2155	1161	1658	1626.50	1.18	157422	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	930	4.88	0.80	12	1.16	331.00	2025.00	2445	20240328	-33.99	1300	20231207	24.15	2445	-33.99	20240328	1386	16.45	20240104	2445	-33.99	20240328	1300	24.15	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
163	20240703	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-37	5	-2.23	918135593	563797	82.60	1648	1657	1618	2155	1161	1658	1628.49	1.18	115375	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	934	4.90	0.80	12	0.98	331.00	2025.00	2445	20240328	-33.70	1300	20231207	24.69	2445	-33.70	20240328	1386	16.96	20240104	2445	-33.70	20240328	1300	24.69	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
164	20240703	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-35	5	-2.11	714035441	437930	64.16	1648	1657	1619	2155	1161	1658	1630.48	1.18	71276	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	935	4.90	0.80	12	0.76	331.00	2025.00	2445	20240328	-33.62	1300	20231207	24.85	2445	-33.62	20240328	1386	17.10	20240104	2445	-33.62	20240328	1300	24.85	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
165	20240703	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-37	5	-2.23	631784860	387230	56.73	1648	1657	1619	2155	1161	1658	1631.55	1.18	63046	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	934	4.90	0.80	12	0.67	331.00	2025.00	2445	20240328	-33.70	1300	20231207	24.69	2445	-33.70	20240328	1386	16.96	20240104	2445	-33.70	20240328	1300	24.69	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
166	20240703	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-28	5	-1.69	561662755	344105	50.41	1648	1657	1619	2155	1161	1658	1632.24	1.18	57588	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	939	4.92	0.80	12	0.60	331.00	2025.00	2445	20240328	-33.33	1300	20231207	25.38	2445	-33.33	20240328	1386	17.60	20240104	2445	-33.33	20240328	1300	25.38	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
167	20240703	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-30	5	-1.81	506356797	310158	45.44	1648	1657	1619	2155	1161	1658	1632.58	1.18	47365	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	938	4.92	0.80	12	0.54	331.00	2025.00	2445	20240328	-33.42	1300	20231207	25.23	2445	-33.42	20240328	1386	17.46	20240104	2445	-33.42	20240328	1300	25.23	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
168	20240703	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-30	5	-1.81	345759805	211275	30.95	1648	1657	1622	2155	1161	1658	1636.54	1.18	26920	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	938	4.92	0.80	12	0.37	331.00	2025.00	2445	20240328	-33.42	1300	20231207	25.23	2445	-33.42	20240328	1386	17.46	20240104	2445	-33.42	20240328	1300	25.23	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
169	20240703	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	-14	5	-0.84	33304906	20223	2.96	1648	1657	1642	2155	1161	1658	1646.88	1.18	-749	1702	1680	1665	1643	1628	1672	1635	288	497	500	1190	1	1	57617549	947	4.97	0.81	12	0.04	331.00	2025.00	2445	20240328	-32.76	1300	20231207	26.46	2445	-32.76	20240328	1386	18.61	20240104	2445	-32.76	20240328	1300	26.46	20231207	4.47	N	043260	500	288 억	678898	N	N	N	N
170	20240702	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	-28	5	-1.66	1128636716	679176	132.08	1684	1687	1650	2190	1181	1686	1661.77	1.18	3221	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	955	5.01	0.82	12	1.18	331.00	2025.00	2445	20240328	-32.19	1300	20231207	27.54	2445	-32.19	20240328	1386	19.62	20240104	2445	-32.19	20240328	1300	27.54	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
171	20240702	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1652	-34	5	-2.02	1093653563	658046	127.97	1684	1687	1650	2190	1181	1686	1661.97	1.18	-1844	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	952	4.99	0.82	12	1.14	331.00	2025.00	2445	20240328	-32.43	1300	20231207	27.08	2445	-32.43	20240328	1386	19.19	20240104	2445	-32.43	20240328	1300	27.08	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
172	20240702	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-36	5	-2.14	978582861	588446	114.43	1684	1687	1650	2190	1181	1686	1663.00	1.18	-17156	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	951	4.98	0.81	12	1.02	331.00	2025.00	2445	20240328	-32.52	1300	20231207	26.92	2445	-32.52	20240328	1386	19.05	20240104	2445	-32.52	20240328	1300	26.92	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
173	20240702	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	-27	5	-1.60	853918166	512968	99.76	1684	1687	1651	2190	1181	1686	1664.66	1.18	-21828	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	956	5.01	0.82	12	0.89	331.00	2025.00	2445	20240328	-32.15	1300	20231207	27.62	2445	-32.15	20240328	1386	19.70	20240104	2445	-32.15	20240328	1300	27.62	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
174	20240702	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	-29	5	-1.72	710587960	426342	82.91	1684	1687	1652	2190	1181	1686	1666.71	1.18	-54539	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	955	5.01	0.82	12	0.74	331.00	2025.00	2445	20240328	-32.23	1300	20231207	27.46	2445	-32.23	20240328	1386	19.55	20240104	2445	-32.23	20240328	1300	27.46	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
175	20240702	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-26	5	-1.54	692494526	415428	80.79	1684	1687	1652	2190	1181	1686	1666.94	1.18	-58704	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	956	5.02	0.82	12	0.72	331.00	2025.00	2445	20240328	-32.11	1300	20231207	27.69	2445	-32.11	20240328	1386	19.77	20240104	2445	-32.11	20240328	1300	27.69	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
176	20240702	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	-24	5	-1.42	641187319	384446	74.76	1684	1687	1654	2190	1181	1686	1667.82	1.18	-63383	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	958	5.02	0.82	12	0.67	331.00	2025.00	2445	20240328	-32.02	1300	20231207	27.85	2445	-32.02	20240328	1386	19.91	20240104	2445	-32.02	20240328	1300	27.85	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
177	20240702	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	1	2	0.06	58152507	34587	6.73	1684	1687	1673	2190	1181	1686	1681.34	1.18	-15837	1724	1704	1693	1673	1662	1715	1684	288	504	500	1210	1	1	57617549	972	5.10	0.83	12	0.06	331.00	2025.00	2445	20240328	-31.00	1300	20231207	29.77	2445	-31.00	20240328	1386	21.72	20240104	2445	-31.00	20240328	1300	29.77	20231207	4.48	N	043260	500	288 억	680060	N	N	N	N
178	20240701	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	4	2	0.24	861144369	508911	77.42	1683	1713	1682	2185	1178	1682	1692.13	1.08	58728	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	971	5.09	0.83	12	0.88	331.00	2025.00	2445	20240328	-31.04	1300	20231207	29.69	2445	-31.04	20240328	1386	21.65	20240104	2445	-31.04	20240328	1300	29.69	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
179	20240701	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	14	2	0.83	692480247	408785	62.19	1683	1713	1683	2185	1178	1682	1694.00	1.08	54138	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	977	5.12	0.84	12	0.71	331.00	2025.00	2445	20240328	-30.63	1300	20231207	30.46	2445	-30.63	20240328	1386	22.37	20240104	2445	-30.63	20240328	1300	30.46	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
180	20240701	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	15	2	0.89	604559007	356769	54.27	1683	1713	1683	2185	1178	1682	1694.54	1.08	44012	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	978	5.13	0.84	12	0.62	331.00	2025.00	2445	20240328	-30.59	1300	20231207	30.54	2445	-30.59	20240328	1386	22.44	20240104	2445	-30.59	20240328	1300	30.54	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
181	20240701	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	12	2	0.71	531811508	313792	47.74	1683	1713	1683	2185	1178	1682	1694.79	1.08	37840	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	976	5.12	0.84	12	0.54	331.00	2025.00	2445	20240328	-30.72	1300	20231207	30.31	2445	-30.72	20240328	1386	22.22	20240104	2445	-30.72	20240328	1300	30.31	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
182	20240701	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	6	2	0.36	439885781	259312	39.45	1683	1713	1683	2185	1178	1682	1696.36	1.08	46558	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	973	5.10	0.83	12	0.45	331.00	2025.00	2445	20240328	-30.96	1300	20231207	29.85	2445	-30.96	20240328	1386	21.79	20240104	2445	-30.96	20240328	1300	29.85	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
183	20240701	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	15	2	0.89	372190978	219294	33.36	1683	1713	1683	2185	1178	1682	1697.22	1.08	61584	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	978	5.13	0.84	12	0.38	331.00	2025.00	2445	20240328	-30.59	1300	20231207	30.54	2445	-30.59	20240328	1386	22.44	20240104	2445	-30.59	20240328	1300	30.54	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
184	20240701	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	20	2	1.19	310841753	183131	27.86	1683	1713	1683	2185	1178	1682	1697.37	1.08	61168	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	981	5.14	0.84	12	0.32	331.00	2025.00	2445	20240328	-30.39	1300	20231207	30.92	2445	-30.39	20240328	1386	22.80	20240104	2445	-30.39	20240328	1300	30.92	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N
185	20240701	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	4	2	0.24	53351847	31637	4.81	1683	1697	1683	2185	1178	1682	1686.38	1.08	14317	1723	1702	1690	1669	1657	1696	1663	288	503	500	1210	1	1	57617549	971	5.09	0.83	12	0.05	331.00	2025.00	2445	20240328	-31.04	1300	20231207	29.69	2445	-31.04	20240328	1386	21.65	20240104	2445	-31.04	20240328	1300	29.69	20231207	4.56	N	043260	500	288 억	621332	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History