KissMeData/051980/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

84 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	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	290	2	2.27	19825818250	1570042	97.10	12690	13120	11700	16620	8960	12790	12626.38	1.25	8864	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	13058	-19.73	15.93	12	1.57	-663.00	821.00	14750	20240617	-11.32	1333	20231005	881.25	14750	-11.32	20240617	2050	538.05	20240102	14750	-11.32	20240617	1333	881.25	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
3	20240731	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	150	2	1.17	17749169480	1410907	87.26	12690	13050	11700	16620	8960	12790	12579.96	1.25	9647	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12918	-19.52	15.76	12	1.41	-663.00	821.00	14750	20240617	-12.27	1333	20231005	870.74	14750	-12.27	20240617	2050	531.22	20240102	14750	-12.27	20240617	1333	870.74	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
4	20240731	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-290	5	-2.27	13776923470	1099376	67.99	12690	12880	11700	16620	8960	12790	12531.57	1.25	-79824	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12479	-18.85	15.23	12	1.10	-663.00	821.00	14750	20240617	-15.25	1333	20231005	837.73	14750	-15.25	20240617	2050	509.76	20240102	14750	-15.25	20240617	1333	837.73	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
5	20240731	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	-80	5	-0.63	12360947200	986688	61.03	12690	12880	11700	16620	8960	12790	12527.70	1.25	-44805	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12689	-19.17	15.48	12	0.99	-663.00	821.00	14750	20240617	-13.83	1333	20231005	853.49	14750	-13.83	20240617	2050	520.00	20240102	14750	-13.83	20240617	1333	853.49	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
6	20240731	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-360	5	-2.81	10387780550	829427	51.30	12690	12880	11700	16620	8960	12790	12524.03	1.25	-53984	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12409	-18.75	15.14	12	0.83	-663.00	821.00	14750	20240617	-15.73	1333	20231005	832.48	14750	-15.73	20240617	2050	506.34	20240102	14750	-15.73	20240617	1333	832.48	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
7	20240731	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	-320	5	-2.50	8850402430	705561	43.64	12690	12880	11700	16620	8960	12790	12543.76	1.25	-32859	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12449	-18.81	15.19	12	0.71	-663.00	821.00	14750	20240617	-15.46	1333	20231005	835.48	14750	-15.46	20240617	2050	508.29	20240102	14750	-15.46	20240617	1333	835.48	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
8	20240731	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12820	30	2	0.23	6633087310	529554	32.75	12690	12880	11700	16620	8960	12790	12525.77	1.25	17007	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12799	-19.34	15.62	12	0.53	-663.00	821.00	14750	20240617	-13.08	1333	20231005	861.74	14750	-13.08	20240617	2050	525.37	20240102	14750	-13.08	20240617	1333	861.74	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
9	20240731	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	-200	5	-1.56	1834856680	148927	9.21	12690	12690	11700	16620	8960	12790	12320.32	1.25	26777	13483	13136	12913	12566	12343	13025	12455	502	3830	500	8950	10	1	99832602	12569	-18.99	15.33	12	0.15	-663.00	821.00	14750	20240617	-14.64	1333	20231005	844.49	14750	-14.64	20240617	2050	514.15	20240102	14750	-14.64	20240617	1333	844.49	20231005	0.05	N	051980	500	501 억	1245642	N	N	N	N
10	20240730	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	-300	5	-2.29	20734532380	1601052	32.62	13100	13260	12690	17010	9170	13090	12950.58	1.47	-228252	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	12769	-19.29	15.58	12	1.60	-663.00	821.00	14750	20240617	-13.29	1333	20231005	859.49	14750	-13.29	20240617	2050	523.90	20240102	14750	-13.29	20240617	1333	859.49	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
11	20240730	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	-260	5	-1.99	19898797010	1535795	31.29	13100	13260	12690	17010	9170	13090	12956.64	1.47	-224181	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	12809	-19.35	15.63	12	1.54	-663.00	821.00	14750	20240617	-13.02	1333	20231005	862.49	14750	-13.02	20240617	2050	525.85	20240102	14750	-13.02	20240617	1333	862.49	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
12	20240730	140528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12750	-340	5	-2.60	17714938300	1365366	27.82	13100	13260	12690	17010	9170	13090	12974.47	1.47	-215112	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	12729	-19.23	15.53	12	1.37	-663.00	821.00	14750	20240617	-13.56	1333	20231005	856.49	14750	-13.56	20240617	2050	521.95	20240102	14750	-13.56	20240617	1333	856.49	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
13	20240730	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	-20	5	-0.15	13562251690	1042033	21.23	13100	13260	12790	17010	9170	13090	13015.16	1.47	-181904	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	13048	-19.71	15.92	12	1.04	-663.00	821.00	14750	20240617	-11.39	1333	20231005	880.50	14750	-11.39	20240617	2050	537.56	20240102	14750	-11.39	20240617	1333	880.50	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
14	20240730	120529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	-40	5	-0.31	12929520080	993407	20.24	13100	13260	12790	17010	9170	13090	13015.30	1.47	-180242	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	13028	-19.68	15.90	12	1.00	-663.00	821.00	14750	20240617	-11.53	1333	20231005	878.99	14750	-11.53	20240617	2050	536.59	20240102	14750	-11.53	20240617	1333	878.99	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
15	20240730	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	-80	5	-0.61	10731540000	825628	16.82	13100	13260	12790	17010	9170	13090	12997.99	1.47	-210218	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	12988	-19.62	15.85	12	0.83	-663.00	821.00	14750	20240617	-11.80	1333	20231005	875.99	14750	-11.80	20240617	2050	534.63	20240102	14750	-11.80	20240617	1333	875.99	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
16	20240730	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12860	-230	5	-1.76	8112402950	623139	12.70	13100	13260	12800	17010	9170	13090	13018.57	1.47	-178495	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	12838	-19.40	15.66	12	0.62	-663.00	821.00	14750	20240617	-12.81	1333	20231005	864.74	14750	-12.81	20240617	2050	527.32	20240102	14750	-12.81	20240617	1333	864.74	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
17	20240730	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-190	5	-1.45	1902249400	146802	2.99	13100	13110	12800	17010	9170	13090	12957.61	1.47	-32541	14123	13606	12903	12386	11683	13865	12645	502	3920	500	9160	10	1	99832602	12878	-19.46	15.71	12	0.15	-663.00	821.00	14750	20240617	-12.54	1333	20231005	867.74	14750	-12.54	20240617	2050	529.27	20240102	14750	-12.54	20240617	1333	867.74	20231005	0.06	N	051980	500	501 억	1469016	N	N	N	N
18	20240729	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	1340	2	11.40	62961769730	4885553	99.99	12490	13420	12200	15270	8230	11750	12887.28	1.04	479060	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12451	-19.74	15.94	12	5.14	-663.00	821.00	14750	20240617	-11.25	1333	20231005	882.00	14750	-11.25	20240617	2050	538.54	20240102	14750	-11.25	20240617	1333	882.00	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
19	20240729	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13120	1370	2	11.66	61428153500	4768392	97.59	12490	13420	12200	15270	8230	11750	12882.36	1.04	476642	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12480	-19.79	15.98	12	5.01	-663.00	821.00	14750	20240617	-11.05	1333	20231005	884.25	14750	-11.05	20240617	2050	540.00	20240102	14750	-11.05	20240617	1333	884.25	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
20	20240729	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	1160	2	9.87	57428958570	4461972	91.32	12490	13420	12200	15270	8230	11750	12870.76	1.04	405262	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12280	-19.47	15.72	12	4.69	-663.00	821.00	14750	20240617	-12.47	1333	20231005	868.49	14750	-12.47	20240617	2050	529.76	20240102	14750	-12.47	20240617	1333	868.49	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
21	20240729	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	1220	2	10.38	55371415950	4303334	88.07	12490	13420	12200	15270	8230	11750	12867.10	1.04	398641	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12337	-19.56	15.80	12	4.52	-663.00	821.00	14750	20240617	-12.07	1333	20231005	872.99	14750	-12.07	20240617	2050	532.68	20240102	14750	-12.07	20240617	1333	872.99	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
22	20240729	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	1160	2	9.87	53483104390	4157256	85.08	12490	13420	12200	15270	8230	11750	12865.00	1.04	398807	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12280	-19.47	15.72	12	4.37	-663.00	821.00	14750	20240617	-12.47	1333	20231005	868.49	14750	-12.47	20240617	2050	529.76	20240102	14750	-12.47	20240617	1333	868.49	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
23	20240729	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	1120	2	9.53	49377759330	3837495	78.54	12490	13420	12200	15270	8230	11750	12867.19	1.04	387126	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12242	-19.41	15.68	12	4.03	-663.00	821.00	14750	20240617	-12.75	1333	20231005	865.49	14750	-12.75	20240617	2050	527.80	20240102	14750	-12.75	20240617	1333	865.49	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
24	20240729	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	1410	2	12.00	41055422370	3192971	65.35	12490	13420	12200	15270	8230	11750	12858.06	1.04	426352	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	12518	-19.85	16.03	12	3.36	-663.00	821.00	14750	20240617	-10.78	1333	20231005	887.25	14750	-10.78	20240617	2050	541.95	20240102	14750	-10.78	20240617	1333	887.25	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
25	20240729	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12320	570	2	4.85	6533803720	526187	10.77	12490	12520	12200	15270	8230	11750	12417.27	1.04	-59949	12910	12330	11290	10710	9670	12620	11000	478	3520	500	8220	10	1	95119663	11719	-18.58	15.01	12	0.55	-663.00	821.00	14750	20240617	-16.47	1333	20231005	824.23	14750	-16.47	20240617	2050	500.98	20240102	14750	-16.47	20240617	1333	824.23	20231005	0.07	N	051980	500	478 억	987128	N	N	N	N
26	20240726	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	450	2	3.98	52170183770	4838559	272.86	11300	11870	10250	14690	7910	11300	10781.47	1.01	34131	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	11177	-17.72	14.31	12	5.09	-663.00	821.00	14750	20240617	-20.34	1333	20231005	781.47	14750	-20.34	20240617	2050	473.17	20240102	14750	-20.34	20240617	1333	781.47	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
27	20240726	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	120	2	1.06	47685634350	4453407	251.14	11300	11530	10250	14690	7910	11300	10707.46	1.01	64362	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	10863	-17.22	13.91	12	4.68	-663.00	821.00	14750	20240617	-22.58	1333	20231005	756.71	14750	-22.58	20240617	2050	457.07	20240102	14750	-22.58	20240617	1333	756.71	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
28	20240726	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	-820	5	-7.26	33829521090	3198263	180.36	11300	11510	10250	14690	7910	11300	10577.11	1.01	99317	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	9969	-15.81	12.76	12	3.36	-663.00	821.00	14750	20240617	-28.95	1333	20231005	686.20	14750	-28.95	20240617	2050	411.22	20240102	14750	-28.95	20240617	1333	686.20	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
29	20240726	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-890	5	-7.88	29947894840	2822614	159.18	11300	11510	10270	14690	7910	11300	10609.59	1.01	69417	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	9902	-15.70	12.68	12	2.97	-663.00	821.00	14750	20240617	-29.42	1333	20231005	680.95	14750	-29.42	20240617	2050	407.80	20240102	14750	-29.42	20240617	1333	680.95	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
30	20240726	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	-860	5	-7.61	26123501720	2454046	138.39	11300	11510	10300	14690	7910	11300	10644.65	1.01	74907	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	9930	-15.75	12.72	12	2.58	-663.00	821.00	14750	20240617	-29.22	1333	20231005	683.20	14750	-29.22	20240617	2050	409.27	20240102	14750	-29.22	20240617	1333	683.20	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
31	20240726	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-690	5	-6.11	18996799680	1770537	99.85	11300	11510	10440	14690	7910	11300	10728.88	1.01	58393	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	10092	-16.00	12.92	12	1.86	-663.00	821.00	14750	20240617	-28.07	1333	20231005	695.95	14750	-28.07	20240617	2050	417.56	20240102	14750	-28.07	20240617	1333	695.95	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
32	20240726	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	-610	5	-5.40	13186392840	1224895	69.08	11300	11510	10440	14690	7910	11300	10764.63	1.01	58791	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	10168	-16.12	13.02	12	1.29	-663.00	821.00	14750	20240617	-27.53	1333	20231005	701.95	14750	-27.53	20240617	2050	421.46	20240102	14750	-27.53	20240617	1333	701.95	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
33	20240726	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-130	5	-1.15	748201880	66227	3.73	11300	11510	11150	14690	7910	11300	11297.47	1.01	1871	12440	11870	11310	10740	10180	11590	10460	478	3390	500	7910	10	1	95119663	10625	-16.85	13.61	12	0.07	-663.00	821.00	14750	20240617	-24.27	1333	20231005	737.96	14750	-24.27	20240617	2050	444.88	20240102	14750	-24.27	20240617	1333	737.96	20231005	0.07	N	051980	500	478 억	959157	N	N	N	N
34	20240725	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	-590	5	-4.96	20123498650	1759782	128.18	11420	11880	10750	15450	8330	11890	11435.21	1.00	-4524	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10749	-17.04	13.76	12	1.85	-663.00	821.00	14750	20240617	-23.39	1333	20231005	747.71	14750	-23.39	20240617	2050	451.22	20240102	14750	-23.39	20240617	1333	747.71	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
35	20240725	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	-510	5	-4.29	19101320550	1669457	121.60	11420	11880	10750	15450	8330	11890	11441.48	1.00	4816	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10825	-17.16	13.86	12	1.76	-663.00	821.00	14750	20240617	-22.85	1333	20231005	753.71	14750	-22.85	20240617	2050	455.12	20240102	14750	-22.85	20240617	1333	753.71	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
36	20240725	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11510	-380	5	-3.20	17886455010	1563305	113.87	11420	11880	10750	15450	8330	11890	11441.27	1.00	25841	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10948	-17.36	14.02	12	1.64	-663.00	821.00	14750	20240617	-21.97	1333	20231005	763.47	14750	-21.97	20240617	2050	461.46	20240102	14750	-21.97	20240617	1333	763.47	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
37	20240725	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11620	-270	5	-2.27	16612768100	1452916	105.83	11420	11880	10750	15450	8330	11890	11433.90	1.00	38082	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	11053	-17.53	14.15	12	1.53	-663.00	821.00	14750	20240617	-21.22	1333	20231005	771.72	14750	-21.22	20240617	2050	466.83	20240102	14750	-21.22	20240617	1333	771.72	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
38	20240725	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11520	-370	5	-3.11	15124104630	1325447	96.54	11420	11630	10750	15450	8330	11890	11410.35	1.00	48924	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10958	-17.38	14.03	12	1.39	-663.00	821.00	14750	20240617	-21.90	1333	20231005	764.22	14750	-21.90	20240617	2050	461.95	20240102	14750	-21.90	20240617	1333	764.22	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
39	20240725	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11470	-420	5	-3.53	12912653570	1133208	82.54	11420	11620	10750	15450	8330	11890	11394.52	1.00	45486	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10910	-17.30	13.97	12	1.19	-663.00	821.00	14750	20240617	-22.24	1333	20231005	760.47	14750	-22.24	20240617	2050	459.51	20240102	14750	-22.24	20240617	1333	760.47	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
40	20240725	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11280	-610	5	-5.13	10568527810	926657	67.50	11420	11620	10750	15450	8330	11890	11404.69	1.00	22969	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10729	-17.01	13.74	12	0.97	-663.00	821.00	14750	20240617	-23.53	1333	20231005	746.21	14750	-23.53	20240617	2050	450.24	20240102	14750	-23.53	20240617	1333	746.21	20231005	0.07	N	051980	500	478 억	952422	N	N	N	N
41	20240725	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	-1140	5	-9.59	2518740750	221972	16.17	11420	11600	10750	15450	8330	11890	11345.65	1.00	34157	12843	12366	12043	11566	11243	12205	11405	478	3560	500	8320	10	1	95119663	10225	-16.21	13.09	12	0.23	-663.00	821.00	14750	20240617	-27.12	1333	20231005	706.45	14750	-27.12	20240617	2050	424.39	20240102	14750	-27.12	20240617	1333	706.45	20231005	0.07	N	051980	500	478 억	952422	Y	N	N	N
42	20240724	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	-440	5	-3.57	16435729040	1359721	78.80	12260	12520	11720	16020	8640	12330	12087.02	1.08	-63902	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11310	-17.93	14.48	12	1.43	-663.00	821.00	14750	20240617	-19.39	1333	20231005	791.97	14750	-19.39	20240617	2050	480.00	20240102	14750	-19.39	20240617	1333	791.97	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
43	20240724	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	-360	5	-2.92	15688853840	1297029	75.17	12260	12520	11720	16020	8640	12330	12095.21	1.08	-56963	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11386	-18.05	14.58	12	1.36	-663.00	821.00	14750	20240617	-18.85	1333	20231005	797.97	14750	-18.85	20240617	2050	483.90	20240102	14750	-18.85	20240617	1333	797.97	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
44	20240724	140525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-520	5	-4.22	14292618910	1179737	68.37	12260	12520	11720	16020	8640	12330	12114.30	1.08	-58151	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11234	-17.81	14.38	12	1.24	-663.00	821.00	14750	20240617	-19.93	1333	20231005	785.97	14750	-19.93	20240617	2050	476.10	20240102	14750	-19.93	20240617	1333	785.97	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
45	20240724	130529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-310	5	-2.51	11712502480	962325	55.77	12260	12520	11900	16020	8640	12330	12170.33	1.08	-49877	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11433	-18.13	14.64	12	1.01	-663.00	821.00	14750	20240617	-18.51	1333	20231005	801.73	14750	-18.51	20240617	2050	486.34	20240102	14750	-18.51	20240617	1333	801.73	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
46	20240724	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	-240	5	-1.95	9648270840	790111	45.79	12260	12520	11900	16020	8640	12330	12210.63	1.08	-55413	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11500	-18.24	14.73	12	0.83	-663.00	821.00	14750	20240617	-18.03	1333	20231005	806.98	14750	-18.03	20240617	2050	489.76	20240102	14750	-18.03	20240617	1333	806.98	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
47	20240724	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	-150	5	-1.22	9093917100	744316	43.14	12260	12520	11900	16020	8640	12330	12217.16	1.08	-54609	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11586	-18.37	14.84	12	0.78	-663.00	821.00	14750	20240617	-17.42	1333	20231005	813.73	14750	-17.42	20240617	2050	494.15	20240102	14750	-17.42	20240617	1333	813.73	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
48	20240724	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	-260	5	-2.11	6463608780	525553	30.46	12260	12520	12050	16020	8640	12330	12298.42	1.08	-47042	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11481	-18.21	14.70	12	0.55	-663.00	821.00	14750	20240617	-18.17	1333	20231005	805.48	14750	-18.17	20240617	2050	488.78	20240102	14750	-18.17	20240617	1333	805.48	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
49	20240724	090525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	110	2	0.89	788125640	64207	3.72	12260	12440	12090	16020	8640	12330	12270.77	1.08	1837	13176	12752	12436	12012	11696	12595	11855	478	3690	500	8630	10	1	95119663	11833	-18.76	15.15	12	0.07	-663.00	821.00	14750	20240617	-15.66	1333	20231005	833.23	14750	-15.66	20240617	2050	506.83	20240102	14750	-15.66	20240617	1333	833.23	20231005	0.08	N	051980	500	478 억	1027021	N	N	N	N
50	20240723	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12330	230	2	1.90	21435580680	1718400	83.21	12400	12860	12120	15730	8470	12100	12474.26	1.02	55004	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11728	-18.60	15.02	12	1.81	-663.00	821.00	14750	20240617	-16.41	1333	20231005	824.98	14750	-16.41	20240617	2050	501.46	20240102	14750	-16.41	20240617	1333	824.98	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
51	20240723	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	160	2	1.32	20730158170	1661037	80.43	12400	12860	12120	15730	8470	12100	12480.25	1.02	68261	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11662	-18.49	14.93	12	1.75	-663.00	821.00	14750	20240617	-16.88	1333	20231005	819.73	14750	-16.88	20240617	2050	498.05	20240102	14750	-16.88	20240617	1333	819.73	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
52	20240723	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12330	230	2	1.90	18900048330	1512599	73.24	12400	12860	12120	15730	8470	12100	12495.08	1.02	74147	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11728	-18.60	15.02	12	1.59	-663.00	821.00	14750	20240617	-16.41	1333	20231005	824.98	14750	-16.41	20240617	2050	501.46	20240102	14750	-16.41	20240617	1333	824.98	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
53	20240723	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	330	2	2.73	17663783500	1411814	68.36	12400	12860	12120	15730	8470	12100	12511.41	1.02	82583	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11823	-18.75	15.14	12	1.48	-663.00	821.00	14750	20240617	-15.73	1333	20231005	832.48	14750	-15.73	20240617	2050	506.34	20240102	14750	-15.73	20240617	1333	832.48	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
54	20240723	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	80	2	0.66	16303431590	1301009	63.00	12400	12860	12120	15730	8470	12100	12531.37	1.02	67341	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11586	-18.37	14.84	12	1.37	-663.00	821.00	14750	20240617	-17.42	1333	20231005	813.73	14750	-17.42	20240617	2050	494.15	20240102	14750	-17.42	20240617	1333	813.73	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
55	20240723	110523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12390	290	2	2.40	14534010550	1156458	56.00	12400	12860	12230	15730	8470	12100	12567.69	1.02	101702	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11785	-18.69	15.09	12	1.22	-663.00	821.00	14750	20240617	-16.00	1333	20231005	829.48	14750	-16.00	20240617	2050	504.39	20240102	14750	-16.00	20240617	1333	829.48	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
56	20240723	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	340	2	2.81	11258141750	893220	43.25	12400	12860	12230	15730	8470	12100	12604.00	1.02	120279	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11833	-18.76	15.15	12	0.94	-663.00	821.00	14750	20240617	-15.66	1333	20231005	833.23	14750	-15.66	20240617	2050	506.83	20240102	14750	-15.66	20240617	1333	833.23	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
57	20240723	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	390	2	3.22	2004336990	161043	7.80	12400	12510	12230	15730	8470	12100	12445.97	1.02	4106	13420	12760	12270	11610	11120	12515	11365	478	3630	500	8470	10	1	95119663	11880	-18.84	15.21	12	0.17	-663.00	821.00	14750	20240617	-15.32	1333	20231005	836.98	14750	-15.32	20240617	2050	509.27	20240102	14750	-15.32	20240617	1333	836.98	20231005	0.09	N	051980	500	478 억	966823	N	N	N	N
58	20240722	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	-530	5	-4.20	24861633760	2051058	71.15	12650	12930	11780	16410	8850	12630	12120.99	1.17	-158663	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11509	-18.25	14.74	12	2.16	-663.00	821.00	14750	20240617	-17.97	1333	20231005	807.73	14750	-17.97	20240617	2050	490.24	20240102	14750	-17.97	20240617	1333	807.73	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
59	20240722	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	-730	5	-5.78	23002232100	1896662	65.79	12650	12930	11780	16410	8850	12630	12127.32	1.17	-156121	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11319	-17.95	14.49	12	1.99	-663.00	821.00	14750	20240617	-19.32	1333	20231005	792.72	14750	-19.32	20240617	2050	480.49	20240102	14750	-19.32	20240617	1333	792.72	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
60	20240722	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11990	-640	5	-5.07	20217502520	1663499	57.71	12650	12930	11780	16410	8850	12630	12153.14	1.17	-146599	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11405	-18.08	14.60	12	1.75	-663.00	821.00	14750	20240617	-18.71	1333	20231005	799.47	14750	-18.71	20240617	2050	484.88	20240102	14750	-18.71	20240617	1333	799.47	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
61	20240722	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	-660	5	-5.23	18013944250	1479587	51.33	12650	12930	11780	16410	8850	12630	12174.49	1.17	-151317	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11386	-18.05	14.58	12	1.56	-663.00	821.00	14750	20240617	-18.85	1333	20231005	797.97	14750	-18.85	20240617	2050	483.90	20240102	14750	-18.85	20240617	1333	797.97	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
62	20240722	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12060	-570	5	-4.51	14334638990	1170767	40.61	12650	12930	11920	16410	8850	12630	12243.27	1.17	-124689	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11471	-18.19	14.69	12	1.23	-663.00	821.00	14750	20240617	-18.24	1333	20231005	804.73	14750	-18.24	20240617	2050	488.29	20240102	14750	-18.24	20240617	1333	804.73	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
63	20240722	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	-530	5	-4.20	12178434100	991159	34.38	12650	12930	11920	16410	8850	12630	12286.51	1.17	-109682	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11509	-18.25	14.74	12	1.04	-663.00	821.00	14750	20240617	-17.97	1333	20231005	807.73	14750	-17.97	20240617	2050	490.24	20240102	14750	-17.97	20240617	1333	807.73	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
64	20240722	100520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12040	-590	5	-4.67	10003514880	811790	28.16	12650	12930	11920	16410	8850	12630	12322.18	1.17	-99326	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11452	-18.16	14.67	12	0.85	-663.00	821.00	14750	20240617	-18.37	1333	20231005	803.23	14750	-18.37	20240617	2050	487.32	20240102	14750	-18.37	20240617	1333	803.23	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
65	20240722	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-130	5	-1.03	1745964760	137772	4.78	12650	12930	12400	16410	8850	12630	12673.36	1.17	-37689	13550	13090	12700	12240	11850	13320	12470	478	3780	500	8840	10	1	95119663	11890	-18.85	15.23	12	0.14	-663.00	821.00	14750	20240617	-15.25	1333	20231005	837.73	14750	-15.25	20240617	2050	509.76	20240102	14750	-15.25	20240617	1333	837.73	20231005	0.09	N	051980	500	478 억	1114774	N	N	N	N
66	20240719	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	320	2	2.60	36674215870	2869295	63.93	12460	13160	12310	16000	8620	12310	12782.19	1.30	-133603	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	12014	-19.05	15.38	12	3.02	-663.00	821.00	14750	20240617	-14.37	1333	20231005	847.49	14750	-14.37	20240617	2050	516.10	20240102	14750	-14.37	20240617	1333	847.49	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
67	20240719	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	390	2	3.17	35431426800	2770882	61.74	12460	13160	12310	16000	8620	12310	12787.40	1.30	-132927	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	12080	-19.16	15.47	12	2.91	-663.00	821.00	14750	20240617	-13.90	1333	20231005	852.74	14750	-13.90	20240617	2050	519.51	20240102	14750	-13.90	20240617	1333	852.74	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
68	20240719	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	370	2	3.01	32150000310	2512290	55.98	12460	13160	12310	16000	8620	12310	12797.47	1.30	-137171	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	12061	-19.13	15.44	12	2.64	-663.00	821.00	14750	20240617	-14.03	1333	20231005	851.24	14750	-14.03	20240617	2050	518.54	20240102	14750	-14.03	20240617	1333	851.24	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
69	20240719	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12610	300	2	2.44	28928252650	2255737	50.26	12460	13160	12310	16000	8620	12310	12824.75	1.30	-119199	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	11995	-19.02	15.36	12	2.37	-663.00	821.00	14750	20240617	-14.51	1333	20231005	845.99	14750	-14.51	20240617	2050	515.12	20240102	14750	-14.51	20240617	1333	845.99	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
70	20240719	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12540	230	2	1.87	27289951370	2124489	47.34	12460	13160	12310	16000	8620	12310	12845.92	1.30	-112285	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	11928	-18.91	15.27	12	2.23	-663.00	821.00	14750	20240617	-14.98	1333	20231005	840.74	14750	-14.98	20240617	2050	511.71	20240102	14750	-14.98	20240617	1333	840.74	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
71	20240719	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	180	2	1.46	24934262310	1935321	43.12	12460	13160	12440	16000	8620	12310	12884.37	1.30	-99720	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	11880	-18.84	15.21	12	2.03	-663.00	821.00	14750	20240617	-15.32	1333	20231005	836.98	14750	-15.32	20240617	2050	509.27	20240102	14750	-15.32	20240617	1333	836.98	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
72	20240719	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	430	2	3.49	20734590720	1601804	35.69	12460	13160	12440	16000	8620	12310	12945.31	1.30	-58349	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	12118	-19.22	15.52	12	1.68	-663.00	821.00	14750	20240617	-13.63	1333	20231005	855.74	14750	-13.63	20240617	2050	521.46	20240102	14750	-13.63	20240617	1333	855.74	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
73	20240719	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	770	2	6.26	5653247840	436690	9.73	12460	13160	12440	16000	8620	12310	12948.57	1.30	-36608	13776	13042	12426	11692	11076	13410	12060	478	3690	500	8610	10	1	95119663	12442	-19.73	15.93	12	0.46	-663.00	821.00	14750	20240617	-11.32	1333	20231005	881.25	14750	-11.32	20240617	2050	538.05	20240102	14750	-11.32	20240617	1333	881.25	20231005	0.10	N	051980	500	478 억	1232942	N	N	N	N
74	20240718	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12310	-170	5	-1.36	56396432810	4471103	36.29	12020	13160	11810	16220	8740	12480	12613.67	1.34	-45774	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	11709	-18.57	14.99	12	4.70	-663.00	821.00	14750	20240617	-16.54	1333	20231005	823.48	14750	-16.54	20240617	2050	500.49	20240102	14750	-16.54	20240617	1333	823.48	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
75	20240718	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	-220	5	-1.76	52941908370	4190090	34.01	12020	13160	11810	16220	8740	12480	12635.06	1.34	-48416	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	11662	-18.49	14.93	12	4.41	-663.00	821.00	14750	20240617	-16.88	1333	20231005	819.73	14750	-16.88	20240617	2050	498.05	20240102	14750	-16.88	20240617	1333	819.73	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
76	20240718	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	210	2	1.68	45505956590	3583974	29.09	12020	13160	11810	16220	8740	12480	12697.11	1.34	-87668	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	12071	-19.14	15.46	12	3.77	-663.00	821.00	14750	20240617	-13.97	1333	20231005	851.99	14750	-13.97	20240617	2050	519.02	20240102	14750	-13.97	20240617	1333	851.99	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
77	20240718	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	470	2	3.77	42161750250	3321484	26.96	12020	13160	11810	16220	8740	12480	12693.69	1.34	-66429	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	12318	-19.53	15.77	12	3.49	-663.00	821.00	14750	20240617	-12.20	1333	20231005	871.49	14750	-12.20	20240617	2050	531.71	20240102	14750	-12.20	20240617	1333	871.49	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
78	20240718	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	280	2	2.24	38166409950	3011482	24.44	12020	13160	11810	16220	8740	12480	12673.68	1.34	-113822	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	12137	-19.25	15.54	12	3.17	-663.00	821.00	14750	20240617	-13.49	1333	20231005	857.24	14750	-13.49	20240617	2050	522.44	20240102	14750	-13.49	20240617	1333	857.24	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
79	20240718	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12960	480	2	3.85	34943048490	2760531	22.41	12020	13160	11810	16220	8740	12480	12658.14	1.34	-84383	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	12328	-19.55	15.79	12	2.90	-663.00	821.00	14750	20240617	-12.14	1333	20231005	872.24	14750	-12.14	20240617	2050	532.20	20240102	14750	-12.14	20240617	1333	872.24	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
80	20240718	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	200	2	1.60	24679206340	1966285	15.96	12020	13120	11810	16220	8740	12480	12551.21	1.34	-205669	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	12061	-19.13	15.44	12	2.07	-663.00	821.00	14750	20240617	-14.03	1333	20231005	851.24	14750	-14.03	20240617	2050	518.54	20240102	14750	-14.03	20240617	1333	851.24	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
81	20240718	090512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11880	-600	5	-4.81	4181722180	349748	2.84	12020	12130	11810	16220	8740	12480	11955.33	1.34	-78130	15113	13796	12173	10856	9233	14455	11515	478	3740	500	8730	10	1	95119663	11300	-17.92	14.47	12	0.37	-663.00	821.00	14750	20240617	-19.46	1333	20231005	791.22	14750	-19.46	20240617	2050	479.51	20240102	14750	-19.46	20240617	1333	791.22	20231005	0.10	N	051980	500	478 억	1276653	N	N	N	N
82	20240717	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	1390	2	12.53	154483919180	12281054	232.64	11090	13490	10550	14410	7770	11090	12579.22	1.04	272513	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	11871	-18.82	15.20	12	12.91	-663.00	821.00	14750	20240617	-15.39	1333	20231005	836.23	14750	-15.39	20240617	2050	508.78	20240102	14750	-15.39	20240617	1333	836.23	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
83	20240717	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	1350	2	12.17	151023343470	12003707	227.39	11090	13490	10550	14410	7770	11090	12581.39	1.04	285740	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	11833	-18.76	15.15	12	12.62	-663.00	821.00	14750	20240617	-15.66	1333	20231005	833.23	14750	-15.66	20240617	2050	506.83	20240102	14750	-15.66	20240617	1333	833.23	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
84	20240717	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	1630	2	14.70	140253782610	11148064	211.18	11090	13490	10550	14410	7770	11090	12581.00	1.04	147611	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	12099	-19.19	15.49	12	11.72	-663.00	821.00	14750	20240617	-13.76	1333	20231005	854.24	14750	-13.76	20240617	2050	520.49	20240102	14750	-13.76	20240617	1333	854.24	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
85	20240717	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	2180	2	19.66	120268146790	9626132	182.35	11090	13440	10550	14410	7770	11090	12493.92	1.04	108149	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	12622	-20.02	16.16	12	10.12	-663.00	821.00	14750	20240617	-10.03	1333	20231005	895.50	14750	-10.03	20240617	2050	547.32	20240102	14750	-10.03	20240617	1333	895.50	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
86	20240717	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	1850	2	16.68	102722548730	8283821	156.92	11090	13440	10550	14410	7770	11090	12400.38	1.04	43253	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	12308	-19.52	15.76	12	8.71	-663.00	821.00	14750	20240617	-12.27	1333	20231005	870.74	14750	-12.27	20240617	2050	531.22	20240102	14750	-12.27	20240617	1333	870.74	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
87	20240717	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12620	1530	2	13.80	89634844210	7257336	137.48	11090	13440	10550	14410	7770	11090	12350.93	1.04	-78387	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	12004	-19.03	15.37	12	7.63	-663.00	821.00	14750	20240617	-14.44	1333	20231005	846.74	14750	-14.44	20240617	2050	515.61	20240102	14750	-14.44	20240617	1333	846.74	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
88	20240717	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	2290	2	20.65	51953048400	4304465	81.54	11090	13440	10550	14410	7770	11090	12069.57	1.04	-176615	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	12727	-20.18	16.30	12	4.53	-663.00	821.00	14750	20240617	-9.29	1333	20231005	903.75	14750	-9.29	20240617	2050	552.68	20240102	14750	-9.29	20240617	1333	903.75	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
89	20240717	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	-100	5	-0.90	743062660	67429	1.28	11090	11200	10910	14410	7770	11090	11019.93	1.04	-12312	12203	11646	11193	10636	10183	11420	10410	478	3320	500	7760	10	1	95119663	10454	-16.58	13.39	12	0.07	-663.00	821.00	14750	20240617	-25.49	1333	20231005	724.46	14750	-25.49	20240617	2050	436.10	20240102	14750	-25.49	20240617	1333	724.46	20231005	0.10	N	051980	500	478 억	985255	N	N	N	N
90	20240716	160532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	-810	5	-6.81	58073904240	5257274	170.36	11500	11750	10740	15470	8330	11900	11046.05	1.17	-130042	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10549	-16.73	13.51	12	5.53	-663.00	821.00	14750	20240617	-24.81	1333	20231005	731.96	14750	-24.81	20240617	2050	440.98	20240102	14750	-24.81	20240617	1333	731.96	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
91	20240716	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	-1050	5	-8.82	55381381510	5011181	162.39	11500	11750	10740	15470	8330	11900	11051.26	1.17	-125837	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10320	-16.37	13.22	12	5.27	-663.00	821.00	14750	20240617	-26.44	1333	20231005	713.95	14750	-26.44	20240617	2050	429.27	20240102	14750	-26.44	20240617	1333	713.95	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
92	20240716	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	-990	5	-8.32	50472748140	4560627	147.79	11500	11750	10740	15470	8330	11900	11066.74	1.17	-55480	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10378	-16.46	13.29	12	4.79	-663.00	821.00	14750	20240617	-26.03	1333	20231005	718.45	14750	-26.03	20240617	2050	432.20	20240102	14750	-26.03	20240617	1333	718.45	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
93	20240716	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	-710	5	-5.97	45309652290	4093220	132.64	11500	11750	10740	15470	8330	11900	11069.08	1.17	-49974	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10644	-16.88	13.63	12	4.30	-663.00	821.00	14750	20240617	-24.14	1333	20231005	739.46	14750	-24.14	20240617	2050	445.85	20240102	14750	-24.14	20240617	1333	739.46	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
94	20240716	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-610	5	-5.13	41660408830	3766723	122.06	11500	11750	10740	15470	8330	11900	11059.72	1.17	-54625	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10739	-17.03	13.75	12	3.96	-663.00	821.00	14750	20240617	-23.46	1333	20231005	746.96	14750	-23.46	20240617	2050	450.73	20240102	14750	-23.46	20240617	1333	746.96	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
95	20240716	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11120	-780	5	-6.55	37885032750	3430784	111.17	11500	11750	10740	15470	8330	11900	11042.23	1.17	-28152	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10577	-16.77	13.54	12	3.61	-663.00	821.00	14750	20240617	-24.61	1333	20231005	734.21	14750	-24.61	20240617	2050	442.44	20240102	14750	-24.61	20240617	1333	734.21	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
96	20240716	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	-980	5	-8.24	29677250560	2679451	86.83	11500	11750	10750	15470	8330	11900	11075.32	1.17	3720	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10387	-16.47	13.30	12	2.82	-663.00	821.00	14750	20240617	-25.97	1333	20231005	719.20	14750	-25.97	20240617	2050	432.68	20240102	14750	-25.97	20240617	1333	719.20	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
97	20240716	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-670	5	-5.63	5488815800	481276	15.60	11500	11750	11190	15470	8330	11900	11402.87	1.17	53583	12960	12430	11990	11460	11020	12210	11240	478	3570	500	8330	10	1	95119663	10682	-16.94	13.68	12	0.51	-663.00	821.00	14750	20240617	-23.86	1333	20231005	742.46	14750	-23.86	20240617	2050	447.80	20240102	14750	-23.86	20240617	1333	742.46	20231005	0.11	N	051980	500	478 억	1115391	N	N	N	N
98	20240715	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	-260	5	-2.14	36527608960	3033641	25.24	12280	12520	11550	15800	8520	12160	12041.18	1.48	-182532	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	10847	-17.95	14.49	12	3.33	-663.00	821.00	14750	20240617	-19.32	1333	20231005	792.72	14750	-19.32	20240617	2050	480.49	20240102	14750	-19.32	20240617	1333	792.72	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
99	20240715	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11960	-200	5	-1.64	34482232100	2862270	23.81	12280	12520	11550	15800	8520	12160	12047.16	1.48	-157723	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	10901	-18.04	14.57	12	3.14	-663.00	821.00	14750	20240617	-18.92	1333	20231005	797.22	14750	-18.92	20240617	2050	483.41	20240102	14750	-18.92	20240617	1333	797.22	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
100	20240715	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	20	2	0.16	31589018980	2623026	21.82	12280	12520	11550	15800	8520	12160	12042.96	1.48	-120567	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	11102	-18.37	14.84	12	2.88	-663.00	821.00	14750	20240617	-17.42	1333	20231005	813.73	14750	-17.42	20240617	2050	494.15	20240102	14750	-17.42	20240617	1333	813.73	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
101	20240715	130529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12390	230	2	1.89	28652453280	2382082	19.82	12280	12520	11550	15800	8520	12160	12028.32	1.48	-64349	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	11293	-18.69	15.09	12	2.61	-663.00	821.00	14750	20240617	-16.00	1333	20231005	829.48	14750	-16.00	20240617	2050	504.39	20240102	14750	-16.00	20240617	1333	829.48	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
102	20240715	120529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12140	-20	5	-0.16	25942005360	2161154	17.98	12280	12520	11550	15800	8520	12160	12003.77	1.48	-55172	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	11066	-18.31	14.79	12	2.37	-663.00	821.00	14750	20240617	-17.69	1333	20231005	810.73	14750	-17.69	20240617	2050	492.20	20240102	14750	-17.69	20240617	1333	810.73	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
103	20240715	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	-90	5	-0.74	23563916120	1966081	16.36	12280	12520	11550	15800	8520	12160	11985.21	1.48	-66092	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	11002	-18.21	14.70	12	2.16	-663.00	821.00	14750	20240617	-18.17	1333	20231005	805.48	14750	-18.17	20240617	2050	488.78	20240102	14750	-18.17	20240617	1333	805.48	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
104	20240715	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12120	-40	5	-0.33	20690815140	1728197	14.38	12280	12520	11550	15800	8520	12160	11972.48	1.48	-53584	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	11047	-18.28	14.76	12	1.90	-663.00	821.00	14750	20240617	-17.83	1333	20231005	809.23	14750	-17.83	20240617	2050	491.22	20240102	14750	-17.83	20240617	1333	809.23	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
105	20240715	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	-320	5	-2.63	7154695490	592407	4.93	12280	12520	11660	15800	8520	12160	12077.32	1.48	-42595	13566	12862	11726	11022	9886	13215	11375	458	3640	500	8510	10	1	91149315	10792	-17.86	14.42	12	0.65	-663.00	821.00	14750	20240617	-19.73	1333	20231005	788.22	14750	-19.73	20240617	2050	477.56	20240102	14750	-19.73	20240617	1333	788.22	20231005	0.10	N	051980	500	458 억	1352085	N	N	N	N
106	20240712	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	1460	2	13.64	141591149130	11938656	375.31	10700	12430	10590	13910	7490	10700	11860.07	1.29	209211	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	11084	-18.34	14.81	12	13.10	-663.00	821.00	14750	20240617	-17.56	1333	20231005	812.23	14750	-17.56	20240617	2050	493.17	20240102	14750	-17.56	20240617	1333	812.23	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
107	20240712	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11980	1280	2	11.96	138029353470	11643298	366.02	10700	12430	10590	13910	7490	10700	11855.22	1.29	213641	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	10920	-18.07	14.59	12	12.77	-663.00	821.00	14750	20240617	-18.78	1333	20231005	798.72	14750	-18.78	20240617	2050	484.39	20240102	14750	-18.78	20240617	1333	798.72	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
108	20240712	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12300	1600	2	14.95	128987344310	10897114	342.57	10700	12430	10590	13910	7490	10700	11837.24	1.29	120019	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	11211	-18.55	14.98	12	11.96	-663.00	821.00	14750	20240617	-16.61	1333	20231005	822.73	14750	-16.61	20240617	2050	500.00	20240102	14750	-16.61	20240617	1333	822.73	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
109	20240712	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12120	1420	2	13.27	117835489540	9987616	313.97	10700	12430	10590	13910	7490	10700	11798.59	1.29	56700	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	11047	-18.28	14.76	12	10.96	-663.00	821.00	14750	20240617	-17.83	1333	20231005	809.23	14750	-17.83	20240617	2050	491.22	20240102	14750	-17.83	20240617	1333	809.23	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
110	20240712	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	1370	2	12.80	112347552780	9531847	299.65	10700	12430	10590	13910	7490	10700	11786.99	1.29	-14637	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	11002	-18.21	14.70	12	10.46	-663.00	821.00	14750	20240617	-18.17	1333	20231005	805.48	14750	-18.17	20240617	2050	488.78	20240102	14750	-18.17	20240617	1333	805.48	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
111	20240712	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	1050	2	9.81	101302330490	8615961	270.85	10700	12430	10590	13910	7490	10700	11758.00	1.29	-59711	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	10710	-17.72	14.31	12	9.45	-663.00	821.00	14750	20240617	-20.34	1333	20231005	781.47	14750	-20.34	20240617	2050	473.17	20240102	14750	-20.34	20240617	1333	781.47	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
112	20240712	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11540	840	2	7.85	82607836560	7028770	220.96	10700	12430	10590	13910	7490	10700	11753.40	1.29	-231481	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	10519	-17.41	14.06	12	7.71	-663.00	821.00	14750	20240617	-21.76	1333	20231005	765.72	14750	-21.76	20240617	2050	462.93	20240102	14750	-21.76	20240617	1333	765.72	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
113	20240712	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	340	2	3.18	7002366050	637128	20.03	10700	11200	10590	13910	7490	10700	10992.31	1.29	-69885	11286	10992	10616	10322	9946	11140	10470	458	3210	500	7490	10	1	91149315	10063	-16.65	13.45	12	0.70	-663.00	821.00	14750	20240617	-25.15	1333	20231005	728.21	14750	-25.15	20240617	2050	438.54	20240102	14750	-25.15	20240617	1333	728.21	20231005	0.10	N	051980	500	458 억	1172844	N	N	N	N
114	20240711	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	620	2	6.15	33458077710	3151405	73.75	10430	10910	10240	13100	7060	10080	10616.78	1.59	-269374	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9753	-16.14	13.03	12	3.46	-663.00	821.00	14750	20240617	-27.46	1333	20231005	702.70	14750	-27.46	20240617	2050	421.95	20240102	14750	-27.46	20240617	1333	702.70	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
115	20240711	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	510	2	5.06	30961600030	2916919	68.26	10430	10910	10240	13100	7060	10080	10614.49	1.59	-237281	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9653	-15.97	12.90	12	3.20	-663.00	821.00	14750	20240617	-28.20	1333	20231005	694.45	14750	-28.20	20240617	2050	416.59	20240102	14750	-28.20	20240617	1333	694.45	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
116	20240711	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	470	2	4.66	28263458780	2661355	62.28	10430	10910	10240	13100	7060	10080	10619.95	1.59	-203643	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9616	-15.91	12.85	12	2.92	-663.00	821.00	14750	20240617	-28.47	1333	20231005	691.45	14750	-28.47	20240617	2050	414.63	20240102	14750	-28.47	20240617	1333	691.45	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
117	20240711	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	290	2	2.88	21740831920	2048390	47.94	10430	10910	10240	13100	7060	10080	10613.62	1.59	-211750	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9452	-15.64	12.63	12	2.25	-663.00	821.00	14750	20240617	-29.69	1333	20231005	677.94	14750	-29.69	20240617	2050	405.85	20240102	14750	-29.69	20240617	1333	677.94	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
118	20240711	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	360	2	3.57	20484933550	1927529	45.11	10430	10910	10240	13100	7060	10080	10627.56	1.59	-195353	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9516	-15.75	12.72	12	2.11	-663.00	821.00	14750	20240617	-29.22	1333	20231005	683.20	14750	-29.22	20240617	2050	409.27	20240102	14750	-29.22	20240617	1333	683.20	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
119	20240711	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	340	2	3.37	19018577470	1788153	41.85	10430	10910	10240	13100	7060	10080	10635.88	1.59	-183383	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9498	-15.72	12.69	12	1.96	-663.00	821.00	14750	20240617	-29.36	1333	20231005	681.70	14750	-29.36	20240617	2050	408.29	20240102	14750	-29.36	20240617	1333	681.70	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
120	20240711	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	460	2	4.56	15762052300	1479132	34.61	10430	10910	10240	13100	7060	10080	10656.29	1.59	-157683	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9607	-15.90	12.84	12	1.62	-663.00	821.00	14750	20240617	-28.54	1333	20231005	690.70	14750	-28.54	20240617	2050	414.15	20240102	14750	-28.54	20240617	1333	690.70	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
121	20240711	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	580	2	5.75	4327359470	411410	9.63	10430	10710	10240	13100	7060	10080	10518.36	1.59	-73078	10760	10420	10010	9670	9260	10590	9840	458	3020	500	7050	10	1	91149315	9717	-16.08	12.98	12	0.45	-663.00	821.00	14750	20240617	-27.73	1333	20231005	699.70	14750	-27.73	20240617	2050	420.00	20240102	14750	-27.73	20240617	1333	699.70	20231005	0.10	N	051980	500	458 억	1446369	N	N	N	N
122	20240710	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-260	5	-2.51	42319155970	4257694	118.15	9990	10350	9600	13440	7240	10340	9939.29	1.30	270431	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	9188	-15.20	12.28	12	4.67	-663.00	821.00	14750	20240617	-31.66	1333	20231005	656.19	14750	-31.66	20240617	2050	391.71	20240102	14750	-31.66	20240617	1333	656.19	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
123	20240710	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-300	5	-2.90	40658236330	4091623	113.54	9990	10350	9600	13440	7240	10340	9936.92	1.30	306534	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	9151	-15.14	12.23	12	4.49	-663.00	821.00	14750	20240617	-31.93	1333	20231005	653.19	14750	-31.93	20240617	2050	389.76	20240102	14750	-31.93	20240617	1333	653.19	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
124	20240710	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-280	5	-2.71	38516479260	3877836	107.61	9990	10350	9600	13440	7240	10340	9932.44	1.30	317656	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	9170	-15.17	12.25	12	4.25	-663.00	821.00	14750	20240617	-31.80	1333	20231005	654.69	14750	-31.80	20240617	2050	390.73	20240102	14750	-31.80	20240617	1333	654.69	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
125	20240710	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-190	5	-1.84	34699709990	3503939	97.23	9990	10260	9600	13440	7240	10340	9903.02	1.30	386910	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	9252	-15.31	12.36	12	3.84	-663.00	821.00	14750	20240617	-31.19	1333	20231005	661.44	14750	-31.19	20240617	2050	395.12	20240102	14750	-31.19	20240617	1333	661.44	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
126	20240710	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-380	5	-3.68	31637776220	3199269	88.78	9990	10180	9600	13440	7240	10340	9889.02	1.30	375841	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	9078	-15.02	12.13	12	3.51	-663.00	821.00	14750	20240617	-32.47	1333	20231005	647.19	14750	-32.47	20240617	2050	385.85	20240102	14750	-32.47	20240617	1333	647.19	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
127	20240710	110523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	-480	5	-4.64	28514586180	2883235	80.01	9990	10180	9600	13440	7240	10340	9889.74	1.30	385447	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	8987	-14.87	12.01	12	3.16	-663.00	821.00	14750	20240617	-33.15	1333	20231005	639.68	14750	-33.15	20240617	2050	380.98	20240102	14750	-33.15	20240617	1333	639.68	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
128	20240710	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-340	5	-3.29	23170113610	2345668	65.09	9990	10180	9600	13440	7240	10340	9877.77	1.30	405881	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	9115	-15.08	12.18	12	2.57	-663.00	821.00	14750	20240617	-32.20	1333	20231005	650.19	14750	-32.20	20240617	2050	387.80	20240102	14750	-32.20	20240617	1333	650.19	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
129	20240710	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-570	5	-5.51	7891695470	802293	22.26	9990	10090	9650	13440	7240	10340	9836.24	1.30	233569	11280	10810	10480	10010	9680	10645	9845	458	3100	500	7230	10	1	91149315	8905	-14.74	11.90	12	0.88	-663.00	821.00	14750	20240617	-33.76	1333	20231005	632.93	14750	-33.76	20240617	2050	376.59	20240102	14750	-33.76	20240617	1333	632.93	20231005	0.10	N	051980	500	458 억	1185507	N	N	N	N
130	20240709	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	-760	5	-6.85	37630395740	3572835	181.60	10840	10950	10150	14430	7770	11100	10532.55	0.88	321755	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9425	-15.60	12.59	12	3.92	-663.00	821.00	14750	20240617	-29.90	1333	20231005	675.69	14750	-29.90	20240617	2050	404.39	20240102	14750	-29.90	20240617	1333	675.69	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
131	20240709	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-950	5	-8.56	35429053160	3358580	170.71	10840	10950	10150	14430	7770	11100	10548.82	0.88	318379	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9252	-15.31	12.36	12	3.68	-663.00	821.00	14750	20240617	-31.19	1333	20231005	661.44	14750	-31.19	20240617	2050	395.12	20240102	14750	-31.19	20240617	1333	661.44	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
132	20240709	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-640	5	-5.77	26743173910	2514711	127.82	10840	10950	10350	14430	7770	11100	10634.69	0.88	208565	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9534	-15.78	12.74	12	2.76	-663.00	821.00	14750	20240617	-29.08	1333	20231005	684.70	14750	-29.08	20240617	2050	410.24	20240102	14750	-29.08	20240617	1333	684.70	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
133	20240709	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-670	5	-6.04	23762409360	2228986	113.29	10840	10950	10350	14430	7770	11100	10660.64	0.88	146532	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9507	-15.73	12.70	12	2.45	-663.00	821.00	14750	20240617	-29.29	1333	20231005	682.45	14750	-29.29	20240617	2050	408.78	20240102	14750	-29.29	20240617	1333	682.45	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
134	20240709	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	-500	5	-4.50	16634425340	1549409	78.75	10840	10950	10580	14430	7770	11100	10735.98	0.88	184910	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9662	-15.99	12.91	12	1.70	-663.00	821.00	14750	20240617	-28.14	1333	20231005	695.20	14750	-28.14	20240617	2050	417.07	20240102	14750	-28.14	20240617	1333	695.20	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
135	20240709	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-360	5	-3.24	14059179390	1308556	66.51	10840	10950	10580	14430	7770	11100	10744.04	0.88	172033	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9789	-16.20	13.08	12	1.44	-663.00	821.00	14750	20240617	-27.19	1333	20231005	705.70	14750	-27.19	20240617	2050	423.90	20240102	14750	-27.19	20240617	1333	705.70	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
136	20240709	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-340	5	-3.06	11478601290	1069588	54.36	10840	10950	10580	14430	7770	11100	10731.80	0.88	204473	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9808	-16.23	13.11	12	1.17	-663.00	821.00	14750	20240617	-27.05	1333	20231005	707.20	14750	-27.05	20240617	2050	424.88	20240102	14750	-27.05	20240617	1333	707.20	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
137	20240709	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	-180	5	-1.62	1829448570	169503	8.62	10840	10950	10660	14430	7770	11100	10793.01	0.88	56811	12146	11622	11306	10782	10466	11465	10625	458	3330	500	7770	10	1	91149315	9954	-16.47	13.30	12	0.19	-663.00	821.00	14750	20240617	-25.97	1333	20231005	719.20	14750	-25.97	20240617	2050	432.68	20240102	14750	-25.97	20240617	1333	719.20	20231005	0.11	N	051980	500	458 억	806132	N	N	N	N
138	20240708	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	-840	5	-7.04	21748055630	1924132	78.88	11760	11830	10990	15520	8360	11940	11303.36	1.00	-114338	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10036	-16.74	13.52	12	2.13	-663.00	821.00	14750	20240617	-24.75	1333	20231005	732.71	14750	-24.75	20240617	2050	441.46	20240102	14750	-24.75	20240617	1333	732.71	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
139	20240708	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	-810	5	-6.78	20295253030	1793499	73.53	11760	11830	10990	15520	8360	11940	11315.96	1.00	-95754	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10063	-16.79	13.56	12	1.98	-663.00	821.00	14750	20240617	-24.54	1333	20231005	734.96	14750	-24.54	20240617	2050	442.93	20240102	14750	-24.54	20240617	1333	734.96	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
140	20240708	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11160	-780	5	-6.53	18085812570	1595901	65.43	11760	11830	10990	15520	8360	11940	11332.61	1.00	-76066	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10090	-16.83	13.59	12	1.77	-663.00	821.00	14750	20240617	-24.34	1333	20231005	737.21	14750	-24.34	20240617	2050	444.39	20240102	14750	-24.34	20240617	1333	737.21	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
141	20240708	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	-570	5	-4.77	15878055740	1399137	57.36	11760	11830	10990	15520	8360	11940	11348.41	1.00	-57159	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10280	-17.15	13.85	12	1.55	-663.00	821.00	14750	20240617	-22.92	1333	20231005	752.96	14750	-22.92	20240617	2050	454.63	20240102	14750	-22.92	20240617	1333	752.96	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
142	20240708	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11260	-680	5	-5.70	14095938170	1241319	50.89	11760	11830	10990	15520	8360	11940	11355.55	1.00	-42136	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10181	-16.98	13.71	12	1.37	-663.00	821.00	14750	20240617	-23.66	1333	20231005	744.71	14750	-23.66	20240617	2050	449.27	20240102	14750	-23.66	20240617	1333	744.71	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
143	20240708	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	-570	5	-4.77	12923545430	1137448	46.63	11760	11830	10990	15520	8360	11940	11361.81	1.00	-45100	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10280	-17.15	13.85	12	1.26	-663.00	821.00	14750	20240617	-22.92	1333	20231005	752.96	14750	-22.92	20240617	2050	454.63	20240102	14750	-22.92	20240617	1333	752.96	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
144	20240708	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	-520	5	-4.36	6219941770	538807	22.09	11760	11830	11420	15520	8360	11940	11543.81	1.00	-93228	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10325	-17.22	13.91	12	0.60	-663.00	821.00	14750	20240617	-22.58	1333	20231005	756.71	14750	-22.58	20240617	2050	457.07	20240102	14750	-22.58	20240617	1333	756.71	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
145	20240708	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11660	-280	5	-2.35	1003492600	86083	3.53	11760	11830	11560	15520	8360	11940	11656.81	1.00	-10783	12826	12382	11896	11452	10966	12605	11675	455	3580	500	8350	10	1	90415889	10542	-17.59	14.20	12	0.10	-663.00	821.00	14750	20240617	-20.95	1333	20231005	774.72	14750	-20.95	20240617	2050	468.78	20240102	14750	-20.95	20240617	1333	774.72	20231005	0.11	N	051980	500	454 억	900818	N	N	N	N
146	20240705	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	-10	5	-0.08	28699046990	2429879	65.83	11910	12340	11410	15530	8370	11950	11808.81	1.29	-262054	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10796	-18.01	14.54	12	2.69	-663.00	821.00	14750	20240617	-19.05	1333	20231005	795.72	14750	-19.05	20240617	2050	482.44	20240102	14750	-19.05	20240617	1333	795.72	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
147	20240705	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	-40	5	-0.33	27829780910	2356828	63.86	11910	12340	11410	15530	8370	11950	11805.98	1.29	-254159	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10769	-17.96	14.51	12	2.61	-663.00	821.00	14750	20240617	-19.25	1333	20231005	793.47	14750	-19.25	20240617	2050	480.98	20240102	14750	-19.25	20240617	1333	793.47	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
148	20240705	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-140	5	-1.17	24644491900	2086740	56.54	11910	12340	11410	15530	8370	11950	11807.62	1.29	-223716	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10678	-17.81	14.38	12	2.31	-663.00	821.00	14750	20240617	-19.93	1333	20231005	785.97	14750	-19.93	20240617	2050	476.10	20240102	14750	-19.93	20240617	1333	785.97	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
149	20240705	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	150	2	1.26	22984903140	1947272	52.76	11910	12340	11410	15530	8370	11950	11800.92	1.29	-199703	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10940	-18.25	14.74	12	2.15	-663.00	821.00	14750	20240617	-17.97	1333	20231005	807.73	14750	-17.97	20240617	2050	490.24	20240102	14750	-17.97	20240617	1333	807.73	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
150	20240705	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12060	110	2	0.92	21733022050	1843537	49.95	11910	12340	11410	15530	8370	11950	11785.60	1.29	-201454	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10904	-18.19	14.69	12	2.04	-663.00	821.00	14750	20240617	-18.24	1333	20231005	804.73	14750	-18.24	20240617	2050	488.29	20240102	14750	-18.24	20240617	1333	804.73	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
151	20240705	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12270	320	2	2.68	19277455930	1640744	44.45	11910	12290	11410	15530	8370	11950	11744.78	1.29	-175454	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	11094	-18.51	14.95	12	1.81	-663.00	821.00	14750	20240617	-16.81	1333	20231005	820.48	14750	-16.81	20240617	2050	498.54	20240102	14750	-16.81	20240617	1333	820.48	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
152	20240705	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11850	-100	5	-0.84	13864861840	1189795	32.24	11910	11990	11410	15530	8370	11950	11644.02	1.29	-199704	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10714	-17.87	14.43	12	1.32	-663.00	821.00	14750	20240617	-19.66	1333	20231005	788.97	14750	-19.66	20240617	2050	478.05	20240102	14750	-19.66	20240617	1333	788.97	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
153	20240705	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11460	-490	5	-4.10	4700346250	402968	10.92	11910	11910	11440	15530	8370	11950	11636.71	1.29	-49842	13350	12650	11750	11050	10150	13000	11400	455	3580	500	8360	10	1	90415889	10362	-17.29	13.96	12	0.45	-663.00	821.00	14750	20240617	-22.31	1333	20231005	759.71	14750	-22.31	20240617	2050	459.02	20240102	14750	-22.31	20240617	1333	759.71	20231005	0.11	N	051980	500	454 억	1169785	N	N	N	N
154	20240704	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	690	2	6.13	41950772430	3576211	126.00	11320	12450	10850	14630	7890	11260	11730.79	1.86	-494085	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	10805	-18.02	14.56	12	3.96	-663.00	821.00	14750	20240617	-18.98	1333	20231005	796.47	14750	-18.98	20240617	2050	482.93	20240102	14750	-18.98	20240617	1333	796.47	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
155	20240704	150517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	600	2	5.33	39911885220	3404859	119.97	11320	12450	10850	14630	7890	11260	11722.64	1.86	-445858	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	10723	-17.89	14.45	12	3.77	-663.00	821.00	14750	20240617	-19.59	1333	20231005	789.72	14750	-19.59	20240617	2050	478.54	20240102	14750	-19.59	20240617	1333	789.72	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
156	20240704	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	830	2	7.37	36153903390	3087759	108.79	11320	12450	10850	14630	7890	11260	11709.42	1.86	-424330	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	10931	-18.24	14.73	12	3.42	-663.00	821.00	14750	20240617	-18.03	1333	20231005	806.98	14750	-18.03	20240617	2050	489.76	20240102	14750	-18.03	20240617	1333	806.98	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
157	20240704	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12330	1070	2	9.50	31092054790	2668102	94.01	11320	12450	10850	14630	7890	11260	11653.90	1.86	-322978	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	11148	-18.60	15.02	12	2.95	-663.00	821.00	14750	20240617	-16.41	1333	20231005	824.98	14750	-16.41	20240617	2050	501.46	20240102	14750	-16.41	20240617	1333	824.98	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
158	20240704	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	530	2	4.71	19498793710	1707721	60.17	11320	11830	10850	14630	7890	11260	11418.43	1.86	-143409	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	10660	-17.78	14.36	12	1.89	-663.00	821.00	14750	20240617	-20.07	1333	20231005	784.47	14750	-20.07	20240617	2050	475.12	20240102	14750	-20.07	20240617	1333	784.47	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
159	20240704	110515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	160	2	1.42	13458814810	1185139	41.76	11320	11770	10850	14630	7890	11260	11356.68	1.86	-107757	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	10325	-17.22	13.91	12	1.31	-663.00	821.00	14750	20240617	-22.58	1333	20231005	756.71	14750	-22.58	20240617	2050	457.07	20240102	14750	-22.58	20240617	1333	756.71	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
160	20240704	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11630	370	2	3.29	10827293140	954221	33.62	11320	11770	10850	14630	7890	11260	11347.14	1.86	-77870	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	10515	-17.54	14.17	12	1.06	-663.00	821.00	14750	20240617	-21.15	1333	20231005	772.47	14750	-21.15	20240617	2050	467.32	20240102	14750	-21.15	20240617	1333	772.47	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
161	20240704	090516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-250	5	-2.22	1637100060	147499	5.20	11320	11320	10850	14630	7890	11260	11094.11	1.86	-50633	11973	11616	11043	10686	10113	11795	10865	455	3370	500	7880	10	1	90415889	9955	-16.61	13.41	12	0.16	-663.00	821.00	14750	20240617	-25.36	1333	20231005	725.96	14750	-25.36	20240617	2050	437.07	20240102	14750	-25.36	20240617	1333	725.96	20231005	0.12	N	051980	500	454 억	1678915	N	N	N	N
162	20240703	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11260	350	2	3.21	30823069220	2824939	82.66	10910	11400	10470	14180	7640	10910	10910.91	1.83	41628	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	10181	-16.98	13.71	12	3.12	-663.00	821.00	14750	20240617	-23.66	1333	20231005	744.71	14750	-23.66	20240617	2050	449.27	20240102	14750	-23.66	20240617	1333	744.71	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
163	20240703	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	240	2	2.20	29156950630	2676682	78.32	10910	11400	10470	14180	7640	10910	10892.95	1.83	47073	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	10081	-16.82	13.58	12	2.96	-663.00	821.00	14750	20240617	-24.41	1333	20231005	736.46	14750	-24.41	20240617	2050	443.90	20240102	14750	-24.41	20240617	1333	736.46	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
164	20240703	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	200	2	1.83	26262569250	2415830	70.69	10910	11400	10470	14180	7640	10910	10871.03	1.83	134916	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	10045	-16.76	13.53	12	2.67	-663.00	821.00	14750	20240617	-24.68	1333	20231005	733.46	14750	-24.68	20240617	2050	441.95	20240102	14750	-24.68	20240617	1333	733.46	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
165	20240703	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	-190	5	-1.74	21399921340	1978117	57.88	10910	11400	10470	14180	7640	10910	10818.33	1.83	115074	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	9693	-16.17	13.06	12	2.19	-663.00	821.00	14750	20240617	-27.32	1333	20231005	704.20	14750	-27.32	20240617	2050	422.93	20240102	14750	-27.32	20240617	1333	704.20	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
166	20240703	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-150	5	-1.37	19342366250	1786596	52.28	10910	11400	10470	14180	7640	10910	10826.38	1.83	134372	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	9729	-16.23	13.11	12	1.98	-663.00	821.00	14750	20240617	-27.05	1333	20231005	707.20	14750	-27.05	20240617	2050	424.88	20240102	14750	-27.05	20240617	1333	707.20	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
167	20240703	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-30	5	-0.27	16294453890	1503937	44.01	10910	11400	10470	14180	7640	10910	10834.53	1.83	128213	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	9837	-16.41	13.25	12	1.66	-663.00	821.00	14750	20240617	-26.24	1333	20231005	716.20	14750	-26.24	20240617	2050	430.73	20240102	14750	-26.24	20240617	1333	716.20	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
168	20240703	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-100	5	-0.92	13172625820	1217568	35.63	10910	11400	10470	14180	7640	10910	10818.80	1.83	154829	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	9774	-16.30	13.17	12	1.35	-663.00	821.00	14750	20240617	-26.71	1333	20231005	710.95	14750	-26.71	20240617	2050	427.32	20240102	14750	-26.71	20240617	1333	710.95	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
169	20240703	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	40	2	0.37	2632712030	242895	7.11	10910	11030	10510	14180	7640	10910	10838.89	1.83	43202	11896	11402	10906	10412	9916	11155	10165	455	3270	500	7630	10	1	90415889	9901	-16.52	13.34	12	0.27	-663.00	821.00	14750	20240617	-25.76	1333	20231005	721.46	14750	-25.76	20240617	2050	434.15	20240102	14750	-25.76	20240617	1333	721.46	20231005	0.13	N	051980	500	454 억	1650323	N	N	N	N
170	20240702	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	-340	5	-3.02	36905391420	3401284	129.52	11050	11400	10410	14620	7880	11250	10850.26	1.68	130463	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9864	-16.46	13.29	12	3.76	-663.00	821.00	14750	20240617	-26.03	1333	20231005	718.45	14750	-26.03	20240617	2050	432.20	20240102	14750	-26.03	20240617	1333	718.45	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
171	20240702	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-450	5	-4.00	34809697940	3208166	122.17	11050	11400	10410	14620	7880	11250	10850.27	1.68	144528	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9765	-16.29	13.15	12	3.55	-663.00	821.00	14750	20240617	-26.78	1333	20231005	710.20	14750	-26.78	20240617	2050	426.83	20240102	14750	-26.78	20240617	1333	710.20	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
172	20240702	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	-280	5	-2.49	27083080970	2499388	95.18	11050	11400	10410	14620	7880	11250	10835.79	1.68	159246	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9919	-16.55	13.36	12	2.76	-663.00	821.00	14750	20240617	-25.63	1333	20231005	722.96	14750	-25.63	20240617	2050	435.12	20240102	14750	-25.63	20240617	1333	722.96	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
173	20240702	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-730	5	-6.49	21269271370	1956391	74.50	11050	11400	10480	14620	7880	11250	10871.57	1.68	131354	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9512	-15.87	12.81	12	2.16	-663.00	821.00	14750	20240617	-28.68	1333	20231005	689.20	14750	-28.68	20240617	2050	413.17	20240102	14750	-28.68	20240617	1333	689.20	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
174	20240702	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	-470	5	-4.18	15008485270	1367209	52.06	11050	11400	10730	14620	7880	11250	10977.35	1.68	82224	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9747	-16.26	13.13	12	1.51	-663.00	821.00	14750	20240617	-26.92	1333	20231005	708.70	14750	-26.92	20240617	2050	425.85	20240102	14750	-26.92	20240617	1333	708.70	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
175	20240702	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-420	5	-3.73	13084131430	1190042	45.32	11050	11400	10730	14620	7880	11250	10994.55	1.68	43358	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9792	-16.33	13.19	12	1.32	-663.00	821.00	14750	20240617	-26.58	1333	20231005	712.45	14750	-26.58	20240617	2050	428.29	20240102	14750	-26.58	20240617	1333	712.45	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
176	20240702	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-350	5	-3.11	7472999090	672127	25.59	11050	11400	10880	14620	7880	11250	11118.32	1.68	-38428	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	9855	-16.44	13.28	12	0.74	-663.00	821.00	14750	20240617	-26.10	1333	20231005	717.70	14750	-26.10	20240617	2050	431.71	20240102	14750	-26.10	20240617	1333	717.70	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
177	20240702	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-50	5	-0.44	1384152100	123167	4.69	11050	11400	11050	14620	7880	11250	11237.95	1.68	2598	12483	11866	11333	10716	10183	11600	10450	455	3370	500	7870	10	1	90415889	10127	-16.89	13.64	12	0.14	-663.00	821.00	14750	20240617	-24.07	1333	20231005	740.21	14750	-24.07	20240617	2050	446.34	20240102	14750	-24.07	20240617	1333	740.21	20231005	0.14	N	051980	500	454 억	1523170	N	N	N	N
178	20240701	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	-270	5	-2.34	29006189300	2611032	91.59	11380	11950	10800	14970	8070	11520	11108.70	1.49	189760	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	10075	-16.97	13.70	12	2.92	-663.00	821.00	14750	20240617	-23.73	1333	20231005	743.96	14750	-23.73	20240617	2050	448.78	20240102	14750	-23.73	20240617	1333	743.96	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
179	20240701	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-290	5	-2.52	27835630540	2506733	87.93	11380	11950	10800	14970	8070	11520	11103.95	1.49	170848	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	10057	-16.94	13.68	12	2.80	-663.00	821.00	14750	20240617	-23.86	1333	20231005	742.46	14750	-23.86	20240617	2050	447.80	20240102	14750	-23.86	20240617	1333	742.46	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
180	20240701	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	-500	5	-4.34	25094409930	2260914	79.31	11380	11950	10800	14970	8070	11520	11098.78	1.49	115127	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	9869	-16.62	13.42	12	2.52	-663.00	821.00	14750	20240617	-25.29	1333	20231005	726.71	14750	-25.29	20240617	2050	437.56	20240102	14750	-25.29	20240617	1333	726.71	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
181	20240701	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	-430	5	-3.73	22507565190	2026097	71.07	11380	11950	10800	14970	8070	11520	11108.34	1.49	101469	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	9931	-16.73	13.51	12	2.26	-663.00	821.00	14750	20240617	-24.81	1333	20231005	731.96	14750	-24.81	20240617	2050	440.98	20240102	14750	-24.81	20240617	1333	731.96	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
182	20240701	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	-460	5	-3.99	21303358020	1917222	67.25	11380	11950	10800	14970	8070	11520	11111.06	1.49	77722	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	9905	-16.68	13.47	12	2.14	-663.00	821.00	14750	20240617	-25.02	1333	20231005	729.71	14750	-25.02	20240617	2050	439.51	20240102	14750	-25.02	20240617	1333	729.71	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
183	20240701	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	-450	5	-3.91	17547224770	1575968	55.28	11380	11950	10800	14970	8070	11520	11133.66	1.49	96049	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	9914	-16.70	13.48	12	1.76	-663.00	821.00	14750	20240617	-24.95	1333	20231005	730.46	14750	-24.95	20240617	2050	440.00	20240102	14750	-24.95	20240617	1333	730.46	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
184	20240701	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	-330	5	-2.86	13938853810	1252864	43.95	11380	11950	10800	14970	8070	11520	11124.83	1.49	130079	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	10021	-16.88	13.63	12	1.40	-663.00	821.00	14750	20240617	-24.14	1333	20231005	739.46	14750	-24.14	20240617	2050	445.85	20240102	14750	-24.14	20240617	1333	739.46	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N
185	20240701	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-280	5	-2.43	2389868520	211624	7.42	11380	11950	11090	14970	8070	11520	11290.38	1.49	37478	13120	12320	11520	10720	9920	11920	10320	450	3450	500	8060	10	1	89552929	10066	-16.95	13.69	12	0.24	-663.00	821.00	14750	20240617	-23.80	1333	20231005	743.21	14750	-23.80	20240617	2050	448.29	20240102	14750	-23.80	20240617	1333	743.21	20231005	0.15	N	051980	500	450 억	1331640	N	N	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History