KissMeData/032580/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	42	2	3.21	197478710	149988	115.81	1308	1360	1295	1700	916	1308	1316.63	31.05	21708	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	447	42.19	0.89	12	0.45	32.00	1510.00	2605	20230908	-48.18	1262	20230817	6.97	1965	-31.30	20240408	1283	5.22	20240725	2605	-48.18	20230908	1262	6.97	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
3	20240731	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	31	2	2.37	171635654	130676	100.90	1308	1360	1295	1700	916	1308	1313.44	31.05	17811	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	444	41.84	0.89	12	0.39	32.00	1510.00	2605	20230908	-48.60	1262	20230817	6.10	1965	-31.86	20240408	1283	4.36	20240725	2605	-48.60	20230908	1262	6.10	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
4	20240731	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	13	2	0.99	118167943	90463	69.85	1308	1322	1295	1700	916	1308	1306.26	31.05	11667	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	438	41.28	0.87	12	0.27	32.00	1510.00	2605	20230908	-49.29	1262	20230817	4.68	1965	-32.77	20240408	1283	2.96	20240725	2605	-49.29	20230908	1262	4.68	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
5	20240731	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	7	2	0.54	106061336	81280	62.76	1308	1316	1295	1700	916	1308	1304.89	31.05	3111	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	436	41.09	0.87	12	0.25	32.00	1510.00	2605	20230908	-49.52	1262	20230817	4.20	1965	-33.08	20240408	1283	2.49	20240725	2605	-49.52	20230908	1262	4.20	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
6	20240731	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	0	3	0.00	75577039	57976	44.76	1308	1315	1295	1700	916	1308	1303.59	31.05	-8740	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	433	40.88	0.87	12	0.17	32.00	1510.00	2605	20230908	-49.79	1262	20230817	3.65	1965	-33.44	20240408	1283	1.95	20240725	2605	-49.79	20230908	1262	3.65	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
7	20240731	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	2	2	0.15	45680383	35033	27.05	1308	1315	1295	1700	916	1308	1303.92	31.05	-9242	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	434	40.94	0.87	12	0.11	32.00	1510.00	2605	20230908	-49.71	1262	20230817	3.80	1965	-33.33	20240408	1283	2.10	20240725	2605	-49.71	20230908	1262	3.80	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
8	20240731	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	7	2	0.54	32993057	25311	19.54	1308	1315	1295	1700	916	1308	1303.51	31.05	-4494	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	436	41.09	0.87	12	0.08	32.00	1510.00	2605	20230908	-49.52	1262	20230817	4.20	1965	-33.08	20240408	1283	2.49	20240725	2605	-49.52	20230908	1262	4.20	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
9	20240731	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	0	3	0.00	3122097	2387	1.84	1308	1308	1307	1700	916	1308	1307.96	31.05	-431	1373	1340	1322	1289	1271	1331	1280	166	392	500	940	1	1	33132064	433	40.88	0.87	12	0.01	32.00	1510.00	2605	20230908	-49.79	1262	20230817	3.65	1965	-33.44	20240408	1283	1.95	20240725	2605	-49.79	20230908	1262	3.65	20230817	5.42	N	032580	500	165 억	10286570	N	N	N	N
10	20240730	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-50	5	-3.68	169696800	128067	100.67	1344	1355	1304	1765	951	1358	1325.06	31.17	-39887	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	433	40.88	0.87	12	0.39	32.00	1510.00	2605	20230908	-49.79	1262	20230817	3.65	1965	-33.44	20240408	1283	1.95	20240725	2605	-49.79	20230908	1262	3.65	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
11	20240730	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-40	5	-2.95	151229105	113958	89.58	1344	1355	1304	1765	951	1358	1327.06	31.17	-39168	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	437	41.19	0.87	12	0.34	32.00	1510.00	2605	20230908	-49.40	1262	20230817	4.44	1965	-32.93	20240408	1283	2.73	20240725	2605	-49.40	20230908	1262	4.44	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
12	20240730	140409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-37	5	-2.72	109971209	82547	64.89	1344	1355	1313	1765	951	1358	1332.23	31.17	-32030	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	438	41.28	0.87	12	0.25	32.00	1510.00	2605	20230908	-49.29	1262	20230817	4.68	1965	-32.77	20240408	1283	2.96	20240725	2605	-49.29	20230908	1262	4.68	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
13	20240730	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-27	5	-1.99	76110085	56922	44.75	1344	1355	1327	1765	951	1358	1337.09	31.17	-20839	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	441	41.59	0.88	12	0.17	32.00	1510.00	2605	20230908	-48.91	1262	20230817	5.47	1965	-32.26	20240408	1283	3.74	20240725	2605	-48.91	20230908	1262	5.47	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
14	20240730	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-21	5	-1.55	59158669	44174	34.72	1344	1355	1329	1765	951	1358	1339.22	31.17	-13040	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	443	41.78	0.89	12	0.13	32.00	1510.00	2605	20230908	-48.68	1262	20230817	5.94	1965	-31.96	20240408	1283	4.21	20240725	2605	-48.68	20230908	1262	5.94	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
15	20240730	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	-9	5	-0.66	42664268	31810	25.01	1344	1355	1329	1765	951	1358	1341.22	31.17	-13572	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	447	42.16	0.89	12	0.10	32.00	1510.00	2605	20230908	-48.21	1262	20230817	6.89	1965	-31.35	20240408	1283	5.14	20240725	2605	-48.21	20230908	1262	6.89	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
16	20240730	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	-12	5	-0.88	36116840	26922	21.16	1344	1355	1329	1765	951	1358	1341.54	31.17	-13122	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	446	42.06	0.89	12	0.08	32.00	1510.00	2605	20230908	-48.33	1262	20230817	6.66	1965	-31.50	20240408	1283	4.91	20240725	2605	-48.33	20230908	1262	6.66	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
17	20240730	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	-3	5	-0.22	1270138	945	0.74	1344	1355	1344	1765	951	1358	1344.06	31.17	27	1394	1376	1349	1331	1304	1385	1340	166	407	500	970	1	1	33132064	449	42.34	0.90	12	0.00	32.00	1510.00	2605	20230908	-47.98	1262	20230817	7.37	1965	-31.04	20240408	1283	5.61	20240725	2605	-47.98	20230908	1262	7.37	20230817	5.41	N	032580	500	165 억	10328802	N	N	N	N
18	20240729	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	36	2	2.72	170116170	126133	107.88	1322	1367	1322	1718	926	1322	1348.66	31.02	46357	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	450	42.44	0.90	12	0.38	32.00	1510.00	2605	20230908	-47.87	1262	20230817	7.61	1965	-30.89	20240408	1283	5.85	20240725	2605	-47.87	20230908	1262	7.61	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
19	20240729	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	30	2	2.27	154561480	114651	98.06	1322	1367	1322	1718	926	1322	1348.10	31.02	45076	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	448	42.25	0.90	12	0.35	32.00	1510.00	2605	20230908	-48.10	1262	20230817	7.13	1965	-31.20	20240408	1283	5.38	20240725	2605	-48.10	20230908	1262	7.13	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
20	20240729	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	28	2	2.12	130515584	96805	82.80	1322	1367	1322	1718	926	1322	1348.23	31.02	33569	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	447	42.19	0.89	12	0.29	32.00	1510.00	2605	20230908	-48.18	1262	20230817	6.97	1965	-31.30	20240408	1283	5.22	20240725	2605	-48.18	20230908	1262	6.97	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
21	20240729	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	27	2	2.04	113682277	84315	72.12	1322	1367	1322	1718	926	1322	1348.30	31.02	27528	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	447	42.16	0.89	12	0.25	32.00	1510.00	2605	20230908	-48.21	1262	20230817	6.89	1965	-31.35	20240408	1283	5.14	20240725	2605	-48.21	20230908	1262	6.89	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
22	20240729	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	34	2	2.57	106132722	78722	67.33	1322	1367	1322	1718	926	1322	1348.20	31.02	26615	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	449	42.38	0.90	12	0.24	32.00	1510.00	2605	20230908	-47.95	1262	20230817	7.45	1965	-30.99	20240408	1283	5.69	20240725	2605	-47.95	20230908	1262	7.45	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
23	20240729	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1359	37	2	2.80	103996588	77144	65.98	1322	1367	1322	1718	926	1322	1348.08	31.02	26565	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	450	42.47	0.90	12	0.23	32.00	1510.00	2605	20230908	-47.83	1262	20230817	7.69	1965	-30.84	20240408	1283	5.92	20240725	2605	-47.83	20230908	1262	7.69	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
24	20240729	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	28	2	2.12	68121191	50635	43.31	1322	1362	1322	1718	926	1322	1345.34	31.02	25579	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	447	42.19	0.89	12	0.15	32.00	1510.00	2605	20230908	-48.18	1262	20230817	6.97	1965	-31.30	20240408	1283	5.22	20240725	2605	-48.18	20230908	1262	6.97	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
25	20240729	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	15	2	1.13	10271078	7763	6.64	1322	1337	1322	1718	926	1322	1323.08	31.02	1108	1352	1337	1325	1310	1298	1344	1317	166	396	500	950	1	1	33132064	443	41.78	0.89	12	0.02	32.00	1510.00	2605	20230908	-48.68	1262	20230817	5.94	1965	-31.96	20240408	1283	4.21	20240725	2605	-48.68	20230908	1262	5.94	20230817	5.41	N	032580	500	165 억	10278954	N	N	N	N
26	20240726	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	9	2	0.69	154960126	116769	77.33	1313	1340	1313	1706	920	1313	1327.07	31.04	-4346	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	438	41.31	0.88	12	0.35	32.00	1510.00	2605	20230908	-49.25	1262	20230817	4.75	1965	-32.72	20240408	1283	3.04	20240725	2605	-49.25	20230908	1262	4.75	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
27	20240726	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	18	2	1.37	128673821	96903	64.17	1313	1340	1313	1706	920	1313	1327.86	31.04	-5711	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	441	41.59	0.88	12	0.29	32.00	1510.00	2605	20230908	-48.91	1262	20230817	5.47	1965	-32.26	20240408	1283	3.74	20240725	2605	-48.91	20230908	1262	5.47	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
28	20240726	140409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	25	2	1.90	98580821	74346	49.23	1313	1340	1313	1706	920	1313	1325.97	31.04	-316	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	443	41.81	0.89	12	0.22	32.00	1510.00	2605	20230908	-48.64	1262	20230817	6.02	1965	-31.91	20240408	1283	4.29	20240725	2605	-48.64	20230908	1262	6.02	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
29	20240726	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	27	2	2.06	77543105	58553	38.77	1313	1340	1313	1706	920	1313	1324.32	31.04	893	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	444	41.88	0.89	12	0.18	32.00	1510.00	2605	20230908	-48.56	1262	20230817	6.18	1965	-31.81	20240408	1283	4.44	20240725	2605	-48.56	20230908	1262	6.18	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
30	20240726	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	9	2	0.69	50442851	38160	25.27	1313	1334	1313	1706	920	1313	1321.88	31.04	-4183	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	438	41.31	0.88	12	0.12	32.00	1510.00	2605	20230908	-49.25	1262	20230817	4.75	1965	-32.72	20240408	1283	3.04	20240725	2605	-49.25	20230908	1262	4.75	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
31	20240726	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	13	2	0.99	44420426	33607	22.25	1313	1334	1313	1706	920	1313	1321.76	31.04	-4845	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	439	41.44	0.88	12	0.10	32.00	1510.00	2605	20230908	-49.10	1262	20230817	5.07	1965	-32.52	20240408	1283	3.35	20240725	2605	-49.10	20230908	1262	5.07	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
32	20240726	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	13	2	0.99	24017856	18171	12.03	1313	1334	1313	1706	920	1313	1321.77	31.04	-4080	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	439	41.44	0.88	12	0.05	32.00	1510.00	2605	20230908	-49.10	1262	20230817	5.07	1965	-32.52	20240408	1283	3.35	20240725	2605	-49.10	20230908	1262	5.07	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
33	20240726	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	9	2	0.69	3216191	2442	1.62	1313	1328	1313	1706	920	1313	1317.03	31.04	-789	1395	1353	1318	1276	1241	1336	1259	166	393	500	940	1	1	33132064	438	41.31	0.88	12	0.01	32.00	1510.00	2605	20230908	-49.25	1262	20230817	4.75	1965	-32.72	20240408	1283	3.04	20240725	2605	-49.25	20230908	1262	4.75	20230817	5.54	N	032580	500	165 억	10284142	N	N	N	N
34	20240725	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-52	5	-3.81	198097093	150483	77.55	1355	1360	1283	1774	956	1365	1316.41	31.11	-24287	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	435	41.03	0.87	12	0.45	32.00	1510.00	2605	20230908	-49.60	1262	20230817	4.04	1965	-33.18	20240408	1283	2.34	20240725	2605	-49.60	20230908	1262	4.04	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
35	20240725	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-36	5	-2.64	187161522	142160	73.26	1355	1360	1283	1774	956	1365	1316.56	31.11	-22016	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	440	41.53	0.88	12	0.43	32.00	1510.00	2605	20230908	-48.98	1262	20230817	5.31	1965	-32.37	20240408	1283	3.59	20240725	2605	-48.98	20230908	1262	5.31	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
36	20240725	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-49	5	-3.59	171252469	130117	67.05	1355	1360	1283	1774	956	1365	1316.14	31.11	-20348	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	436	41.12	0.87	12	0.39	32.00	1510.00	2605	20230908	-49.48	1262	20230817	4.28	1965	-33.03	20240408	1283	2.57	20240725	2605	-49.48	20230908	1262	4.28	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
37	20240725	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-43	5	-3.15	168446414	127991	65.96	1355	1360	1283	1774	956	1365	1316.08	31.11	-20430	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	438	41.31	0.88	12	0.39	32.00	1510.00	2605	20230908	-49.25	1262	20230817	4.75	1965	-32.72	20240408	1283	3.04	20240725	2605	-49.25	20230908	1262	4.75	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
38	20240725	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-48	5	-3.52	126893944	96457	49.71	1355	1360	1283	1774	956	1365	1315.55	31.11	-15299	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	436	41.16	0.87	12	0.29	32.00	1510.00	2605	20230908	-49.44	1262	20230817	4.36	1965	-32.98	20240408	1283	2.65	20240725	2605	-49.44	20230908	1262	4.36	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
39	20240725	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-49	5	-3.59	110763885	84170	43.37	1355	1360	1283	1774	956	1365	1315.95	31.11	-16938	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	436	41.12	0.87	12	0.25	32.00	1510.00	2605	20230908	-49.48	1262	20230817	4.28	1965	-33.03	20240408	1283	2.57	20240725	2605	-49.48	20230908	1262	4.28	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
40	20240725	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-52	5	-3.81	84157843	63927	32.94	1355	1360	1283	1774	956	1365	1316.47	31.11	-12755	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	435	41.03	0.87	12	0.19	32.00	1510.00	2605	20230908	-49.60	1262	20230817	4.04	1965	-33.18	20240408	1283	2.34	20240725	2605	-49.60	20230908	1262	4.04	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
41	20240725	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	-5	5	-0.37	4016325	2970	1.53	1355	1360	1351	1774	956	1365	1352.30	31.11	1755	1421	1393	1346	1318	1271	1407	1332	166	409	500	980	1	1	33132064	451	42.50	0.90	12	0.01	32.00	1510.00	2605	20230908	-47.79	1262	20230817	7.77	1965	-30.79	20240408	1299	4.70	20240724	2605	-47.79	20230908	1262	7.77	20230817	5.51	N	032580	500	165 억	10308111	N	N	N	N
42	20240724	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	45	2	3.41	258072071	193396	75.82	1307	1374	1299	1716	924	1320	1334.41	30.91	64770	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	452	42.66	0.90	12	0.58	32.00	1510.00	2605	20230908	-47.60	1262	20230817	8.16	1965	-30.53	20240408	1299	5.08	20240724	2605	-47.60	20230908	1262	8.16	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
43	20240724	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	43	2	3.26	239443405	179715	70.46	1307	1374	1299	1716	924	1320	1332.35	30.91	66411	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	452	42.59	0.90	12	0.54	32.00	1510.00	2605	20230908	-47.68	1262	20230817	8.00	1965	-30.64	20240408	1299	4.93	20240724	2605	-47.68	20230908	1262	8.00	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
44	20240724	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	28	2	2.12	171167508	129358	50.71	1307	1355	1299	1716	924	1320	1323.21	30.91	32874	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	447	42.12	0.89	12	0.39	32.00	1510.00	2605	20230908	-48.25	1262	20230817	6.81	1965	-31.40	20240408	1299	3.77	20240724	2605	-48.25	20230908	1262	6.81	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
45	20240724	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	24	2	1.82	160611599	121509	47.64	1307	1355	1299	1716	924	1320	1321.81	30.91	33118	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	445	42.00	0.89	12	0.37	32.00	1510.00	2605	20230908	-48.41	1262	20230817	6.50	1965	-31.60	20240408	1299	3.46	20240724	2605	-48.41	20230908	1262	6.50	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
46	20240724	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	22	2	1.67	147770756	111934	43.88	1307	1355	1299	1716	924	1320	1320.16	30.91	39971	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	445	41.94	0.89	12	0.34	32.00	1510.00	2605	20230908	-48.48	1262	20230817	6.34	1965	-31.70	20240408	1299	3.31	20240724	2605	-48.48	20230908	1262	6.34	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
47	20240724	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	28	2	2.12	135316112	102662	40.25	1307	1355	1299	1716	924	1320	1318.07	30.91	37326	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	447	42.12	0.89	12	0.31	32.00	1510.00	2605	20230908	-48.25	1262	20230817	6.81	1965	-31.40	20240408	1299	3.77	20240724	2605	-48.25	20230908	1262	6.81	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
48	20240724	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	22	2	1.67	114362218	87078	34.14	1307	1343	1299	1716	924	1320	1313.33	30.91	32257	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	445	41.94	0.89	12	0.26	32.00	1510.00	2605	20230908	-48.48	1262	20230817	6.34	1965	-31.70	20240408	1299	3.31	20240724	2605	-48.48	20230908	1262	6.34	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
49	20240724	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-16	5	-1.21	17497218	13395	5.25	1307	1311	1303	1716	924	1320	1306.23	30.91	-679	1385	1352	1335	1302	1285	1344	1294	166	396	500	950	1	1	33132064	432	40.75	0.86	12	0.04	32.00	1510.00	2605	20230908	-49.94	1262	20230817	3.33	1965	-33.64	20240408	1303	0.08	20240724	2605	-49.94	20230908	1262	3.33	20230817	5.43	N	032580	500	165 억	10242643	N	N	N	N
50	20240723	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-24	5	-1.79	336951222	252479	86.99	1350	1368	1318	1747	941	1344	1334.61	30.91	1378	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	437	41.25	0.87	12	0.76	32.00	1510.00	2605	20230908	-49.33	1262	20230817	4.60	1965	-32.82	20240408	1318	0.15	20240723	2605	-49.33	20230908	1262	4.60	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
51	20240723	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-25	5	-1.86	314464624	235467	81.13	1350	1368	1318	1747	941	1344	1335.49	30.91	1382	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	437	41.22	0.87	12	0.71	32.00	1510.00	2605	20230908	-49.37	1262	20230817	4.52	1965	-32.88	20240408	1318	0.08	20240723	2605	-49.37	20230908	1262	4.52	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
52	20240723	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-17	5	-1.26	267182062	199712	68.81	1350	1368	1321	1747	941	1344	1337.84	30.91	-2403	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	440	41.47	0.88	12	0.60	32.00	1510.00	2605	20230908	-49.06	1262	20230817	5.15	1965	-32.47	20240408	1321	0.45	20240723	2605	-49.06	20230908	1262	5.15	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
53	20240723	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-15	5	-1.12	238884376	178376	61.46	1350	1368	1322	1747	941	1344	1339.22	30.91	-3565	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	440	41.53	0.88	12	0.54	32.00	1510.00	2605	20230908	-48.98	1262	20230817	5.31	1965	-32.37	20240408	1322	0.53	20240723	2605	-48.98	20230908	1262	5.31	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
54	20240723	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-3	5	-0.22	187650337	139777	48.16	1350	1368	1326	1747	941	1344	1342.50	30.91	-3070	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	444	41.91	0.89	12	0.42	32.00	1510.00	2605	20230908	-48.52	1262	20230817	6.26	1965	-31.76	20240408	1326	1.13	20240723	2605	-48.52	20230908	1262	6.26	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
55	20240723	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-9	5	-0.67	162329050	120778	41.61	1350	1368	1326	1747	941	1344	1344.03	30.91	-7407	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	442	41.72	0.88	12	0.36	32.00	1510.00	2605	20230908	-48.75	1262	20230817	5.78	1965	-32.06	20240408	1326	0.68	20240723	2605	-48.75	20230908	1262	5.78	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
56	20240723	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	7	2	0.52	79848073	59074	20.35	1350	1368	1344	1747	941	1344	1351.66	30.91	4274	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	448	42.22	0.89	12	0.18	32.00	1510.00	2605	20230908	-48.14	1262	20230817	7.05	1965	-31.25	20240408	1341	0.75	20240722	2605	-48.14	20230908	1262	7.05	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
57	20240723	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	17	2	1.26	3661474	2706	0.93	1350	1361	1350	1747	941	1344	1353.09	30.91	325	1411	1377	1359	1325	1307	1368	1316	166	403	500	960	1	1	33132064	451	42.53	0.90	12	0.01	32.00	1510.00	2605	20230908	-47.75	1262	20230817	7.84	1965	-30.74	20240408	1341	1.49	20240722	2605	-47.75	20230908	1262	7.84	20230817	5.45	N	032580	500	165 억	10241448	N	N	N	N
58	20240722	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-53	5	-3.79	392021140	288306	188.68	1384	1393	1341	1816	978	1397	1359.85	30.98	-23218	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	445	42.00	0.89	12	0.87	32.00	1510.00	2605	20230908	-48.41	1262	20230817	6.50	1965	-31.60	20240408	1341	0.22	20240722	2605	-48.41	20230908	1262	6.50	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
59	20240722	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-55	5	-3.94	355906545	261534	171.16	1384	1393	1341	1816	978	1397	1360.84	30.98	-27005	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	445	41.94	0.89	12	0.79	32.00	1510.00	2605	20230908	-48.48	1262	20230817	6.34	1965	-31.70	20240408	1341	0.07	20240722	2605	-48.48	20230908	1262	6.34	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
60	20240722	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	-50	5	-3.58	335368240	246250	161.15	1384	1393	1342	1816	978	1397	1361.90	30.98	-28957	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	446	42.09	0.89	12	0.74	32.00	1510.00	2605	20230908	-48.29	1262	20230817	6.74	1965	-31.45	20240408	1342	0.37	20240722	2605	-48.29	20230908	1262	6.74	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
61	20240722	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-44	5	-3.15	294716490	216054	141.39	1384	1393	1343	1816	978	1397	1364.09	30.98	-32790	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	448	42.28	0.90	12	0.65	32.00	1510.00	2605	20230908	-48.06	1262	20230817	7.21	1965	-31.15	20240408	1343	0.74	20240722	2605	-48.06	20230908	1262	7.21	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
62	20240722	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	-34	5	-2.43	199932381	146047	95.58	1384	1393	1356	1816	978	1397	1368.96	30.98	-17631	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	452	42.59	0.90	12	0.44	32.00	1510.00	2605	20230908	-47.68	1262	20230817	8.00	1965	-30.64	20240408	1356	0.52	20240722	2605	-47.68	20230908	1262	8.00	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
63	20240722	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	-31	5	-2.22	123329099	89770	58.75	1384	1393	1366	1816	978	1397	1373.83	30.98	-15508	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	453	42.69	0.90	12	0.27	32.00	1510.00	2605	20230908	-47.56	1262	20230817	8.24	1965	-30.48	20240408	1365	0.07	20240716	2605	-47.56	20230908	1262	8.24	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
64	20240722	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1372	-25	5	-1.79	74402780	54045	35.37	1384	1393	1371	1816	978	1397	1376.68	30.98	-13390	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	455	42.88	0.91	12	0.16	32.00	1510.00	2605	20230908	-47.33	1262	20230817	8.72	1965	-30.18	20240408	1365	0.51	20240716	2605	-47.33	20230908	1262	8.72	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
65	20240722	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-17	5	-1.22	5111039	3698	2.42	1384	1393	1380	1816	978	1397	1382.11	30.98	-414	1419	1408	1393	1382	1367	1413	1387	166	419	500	1000	1	1	33132064	457	43.12	0.91	12	0.01	32.00	1510.00	2605	20230908	-47.02	1262	20230817	9.35	1965	-29.77	20240408	1365	1.10	20240716	2605	-47.02	20230908	1262	9.35	20230817	5.44	N	032580	500	165 억	10265033	N	N	N	N
66	20240719	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	8	2	0.58	208444676	150069	41.29	1389	1404	1378	1805	973	1389	1388.99	30.96	7983	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	463	43.66	0.93	12	0.45	32.00	1510.00	2605	20230908	-46.37	1262	20230817	10.70	1965	-28.91	20240408	1365	2.34	20240716	2605	-46.37	20230908	1262	10.70	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
67	20240719	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	5	2	0.36	191162420	137676	37.88	1389	1404	1378	1805	973	1389	1388.49	30.96	7029	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	462	43.56	0.92	12	0.42	32.00	1510.00	2605	20230908	-46.49	1262	20230817	10.46	1965	-29.06	20240408	1365	2.12	20240716	2605	-46.49	20230908	1262	10.46	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
68	20240719	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	0	3	0.00	167115846	120345	33.11	1389	1404	1378	1805	973	1389	1388.64	30.96	6916	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	460	43.41	0.92	12	0.36	32.00	1510.00	2605	20230908	-46.68	1262	20230817	10.06	1965	-29.31	20240408	1365	1.76	20240716	2605	-46.68	20230908	1262	10.06	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
69	20240719	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	1	2	0.07	152902171	110104	30.29	1389	1404	1378	1805	973	1389	1388.71	30.96	6117	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	461	43.44	0.92	12	0.33	32.00	1510.00	2605	20230908	-46.64	1262	20230817	10.14	1965	-29.26	20240408	1365	1.83	20240716	2605	-46.64	20230908	1262	10.14	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
70	20240719	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1392	3	2	0.22	145711466	104926	28.87	1389	1404	1378	1805	973	1389	1388.71	30.96	6447	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	461	43.50	0.92	12	0.32	32.00	1510.00	2605	20230908	-46.56	1262	20230817	10.30	1965	-29.16	20240408	1365	1.98	20240716	2605	-46.56	20230908	1262	10.30	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
71	20240719	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	1	2	0.07	111659364	80366	22.11	1389	1404	1378	1805	973	1389	1389.39	30.96	4216	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	461	43.44	0.92	12	0.24	32.00	1510.00	2605	20230908	-46.64	1262	20230817	10.14	1965	-29.26	20240408	1365	1.83	20240716	2605	-46.64	20230908	1262	10.14	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
72	20240719	100330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	14	2	1.01	86230640	62078	17.08	1389	1404	1378	1805	973	1389	1389.07	30.96	8994	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	465	43.84	0.93	12	0.19	32.00	1510.00	2605	20230908	-46.14	1262	20230817	11.17	1965	-28.60	20240408	1365	2.78	20240716	2605	-46.14	20230908	1262	11.17	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
73	20240719	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-2	5	-0.14	5405869	3893	1.07	1389	1389	1387	1805	973	1389	1388.61	30.96	-531	1502	1445	1417	1360	1332	1431	1346	166	416	500	1000	1	1	33132064	460	43.34	0.92	12	0.01	32.00	1510.00	2605	20230908	-46.76	1262	20230817	9.90	1965	-29.41	20240408	1365	1.61	20240716	2605	-46.76	20230908	1262	9.90	20230817	5.46	N	032580	500	165 억	10257102	N	N	N	N
74	20240718	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-19	5	-1.35	515365491	362644	263.34	1461	1474	1389	1830	986	1408	1421.14	31.18	-73111	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	460	43.41	0.92	12	1.09	32.00	1510.00	2605	20230908	-46.68	1262	20230817	10.06	1965	-29.31	20240408	1365	1.76	20240716	2605	-46.68	20230908	1262	10.06	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
75	20240718	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1401	-7	5	-0.50	460620793	323420	234.86	1461	1474	1396	1830	986	1408	1424.22	31.18	-66994	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	464	43.78	0.93	12	0.98	32.00	1510.00	2605	20230908	-46.22	1262	20230817	11.01	1965	-28.70	20240408	1365	2.64	20240716	2605	-46.22	20230908	1262	11.01	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
76	20240718	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	-4	5	-0.28	426072632	298751	216.95	1461	1474	1401	1830	986	1408	1426.18	31.18	-65791	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	465	43.88	0.93	12	0.90	32.00	1510.00	2605	20230908	-46.10	1262	20230817	11.25	1965	-28.55	20240408	1365	2.86	20240716	2605	-46.10	20230908	1262	11.25	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
77	20240718	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	3	2	0.21	404052051	283124	205.60	1461	1474	1401	1830	986	1408	1427.12	31.18	-55638	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	467	44.09	0.93	12	0.85	32.00	1510.00	2605	20230908	-45.83	1262	20230817	11.81	1965	-28.19	20240408	1365	3.37	20240716	2605	-45.83	20230908	1262	11.81	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
78	20240718	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-3	5	-0.21	374897870	262345	190.51	1461	1474	1401	1830	986	1408	1429.03	31.18	-46138	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	466	43.91	0.93	12	0.79	32.00	1510.00	2605	20230908	-46.07	1262	20230817	11.33	1965	-28.50	20240408	1365	2.93	20240716	2605	-46.07	20230908	1262	11.33	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
79	20240718	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	4	2	0.28	351371386	245615	178.36	1461	1474	1401	1830	986	1408	1430.58	31.18	-43201	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	468	44.12	0.94	12	0.74	32.00	1510.00	2605	20230908	-45.80	1262	20230817	11.89	1965	-28.14	20240408	1365	3.44	20240716	2605	-45.80	20230908	1262	11.89	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
80	20240718	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	-6	5	-0.43	305421664	212945	154.64	1461	1474	1401	1830	986	1408	1434.28	31.18	-49932	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	465	43.81	0.93	12	0.64	32.00	1510.00	2605	20230908	-46.18	1262	20230817	11.09	1965	-28.65	20240408	1365	2.71	20240716	2605	-46.18	20230908	1262	11.09	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
81	20240718	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	23	2	1.63	188101682	129984	94.39	1461	1474	1430	1830	986	1408	1447.12	31.18	-32513	1441	1424	1416	1399	1391	1420	1395	166	422	500	1010	1	1	33132064	474	44.72	0.95	12	0.39	32.00	1510.00	2605	20230908	-45.07	1262	20230817	13.39	1965	-27.18	20240408	1365	4.84	20240716	2605	-45.07	20230908	1262	13.39	20230817	5.34	N	032580	500	165 억	10330542	N	N	N	N
82	20240717	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1408	-3	5	-0.21	186373084	131804	15.71	1412	1433	1408	1834	988	1411	1414.02	31.27	-29819	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	466	44.00	0.93	12	0.40	32.00	1510.00	2605	20230908	-45.95	1262	20230817	11.57	1965	-28.35	20240408	1365	3.15	20240716	2605	-45.95	20230908	1262	11.57	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
83	20240717	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-2	5	-0.14	165227550	116805	13.92	1412	1433	1409	1834	988	1411	1414.56	31.27	-25863	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	467	44.03	0.93	12	0.35	32.00	1510.00	2605	20230908	-45.91	1262	20230817	11.65	1965	-28.30	20240408	1365	3.22	20240716	2605	-45.91	20230908	1262	11.65	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
84	20240717	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	5	2	0.35	107974805	76215	9.09	1412	1433	1409	1834	988	1411	1416.72	31.27	-9560	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	469	44.25	0.94	12	0.23	32.00	1510.00	2605	20230908	-45.64	1262	20230817	12.20	1965	-27.94	20240408	1365	3.74	20240716	2605	-45.64	20230908	1262	12.20	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
85	20240717	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	9	2	0.64	86904061	61310	7.31	1412	1433	1409	1834	988	1411	1417.46	31.27	-6839	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	470	44.38	0.94	12	0.19	32.00	1510.00	2605	20230908	-45.49	1262	20230817	12.52	1965	-27.74	20240408	1365	4.03	20240716	2605	-45.49	20230908	1262	12.52	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
86	20240717	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	1	2	0.07	82422463	58141	6.93	1412	1433	1409	1834	988	1411	1417.64	31.27	-7209	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	468	44.12	0.94	12	0.18	32.00	1510.00	2605	20230908	-45.80	1262	20230817	11.89	1965	-28.14	20240408	1365	3.44	20240716	2605	-45.80	20230908	1262	11.89	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
87	20240717	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	4	2	0.28	65699079	46335	5.52	1412	1433	1409	1834	988	1411	1417.93	31.27	-9561	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	469	44.22	0.94	12	0.14	32.00	1510.00	2605	20230908	-45.68	1262	20230817	12.12	1965	-27.99	20240408	1365	3.66	20240716	2605	-45.68	20230908	1262	12.12	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
88	20240717	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1419	8	2	0.57	36734811	25859	3.08	1412	1433	1411	1834	988	1411	1420.62	31.27	-1004	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	470	44.34	0.94	12	0.08	32.00	1510.00	2605	20230908	-45.53	1262	20230817	12.44	1965	-27.79	20240408	1365	3.96	20240716	2605	-45.53	20230908	1262	12.44	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
89	20240717	090333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1421	10	2	0.71	640339	452	0.05	1412	1422	1412	1834	988	1411	1418.29	31.27	-128	1500	1455	1410	1365	1320	1478	1388	166	423	500	1010	1	1	33132064	471	44.41	0.94	12	0.00	32.00	1510.00	2605	20230908	-45.45	1262	20230817	12.60	1965	-27.68	20240408	1365	4.10	20240716	2605	-45.45	20230908	1262	12.60	20230817	5.42	N	032580	500	165 억	10359586	N	N	N	N
90	20240716	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-23	5	-1.60	1165193363	838824	382.41	1373	1455	1365	1864	1004	1434	1389.03	30.92	115638	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	467	44.09	0.93	12	2.53	32.00	1510.00	2605	20230908	-45.83	1262	20230817	11.81	1965	-28.19	20240408	1365	3.37	20240716	2605	-45.83	20230908	1262	11.81	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
91	20240716	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-17	5	-1.19	1115126019	803452	366.29	1373	1455	1365	1864	1004	1434	1387.92	30.92	102270	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	469	44.28	0.94	12	2.42	32.00	1510.00	2605	20230908	-45.60	1262	20230817	12.28	1965	-27.89	20240408	1365	3.81	20240716	2605	-45.60	20230908	1262	12.28	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
92	20240716	140416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-24	5	-1.67	1098720903	791860	361.00	1373	1455	1365	1864	1004	1434	1387.52	30.92	98731	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	467	44.06	0.93	12	2.39	32.00	1510.00	2605	20230908	-45.87	1262	20230817	11.73	1965	-28.24	20240408	1365	3.30	20240716	2605	-45.87	20230908	1262	11.73	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
93	20240716	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	-18	5	-1.26	1081121498	779387	355.32	1373	1455	1365	1864	1004	1434	1387.14	30.92	96666	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	469	44.25	0.94	12	2.35	32.00	1510.00	2605	20230908	-45.64	1262	20230817	12.20	1965	-27.94	20240408	1365	3.74	20240716	2605	-45.64	20230908	1262	12.20	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
94	20240716	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-17	5	-1.19	1070994322	772221	352.05	1373	1455	1365	1864	1004	1434	1386.90	30.92	96352	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	469	44.28	0.94	12	2.33	32.00	1510.00	2605	20230908	-45.60	1262	20230817	12.28	1965	-27.89	20240408	1365	3.81	20240716	2605	-45.60	20230908	1262	12.28	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
95	20240716	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	-27	5	-1.88	1034975885	746707	340.42	1373	1455	1365	1864	1004	1434	1386.05	30.92	88822	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	466	43.97	0.93	12	2.25	32.00	1510.00	2605	20230908	-45.99	1262	20230817	11.49	1965	-28.40	20240408	1365	3.08	20240716	2605	-45.99	20230908	1262	11.49	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
96	20240716	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	-31	5	-2.16	934414011	674880	307.67	1373	1455	1365	1864	1004	1434	1384.56	30.92	79440	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	465	43.84	0.93	12	2.04	32.00	1510.00	2605	20230908	-46.14	1262	20230817	11.17	1965	-28.60	20240408	1365	2.78	20240716	2605	-46.14	20230908	1262	11.17	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
97	20240716	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	-39	5	-2.72	647542464	469861	214.21	1373	1455	1365	1864	1004	1434	1378.16	30.92	30859	1467	1450	1441	1424	1415	1446	1420	166	430	500	1030	1	1	33132064	462	43.59	0.92	12	1.42	32.00	1510.00	2605	20230908	-46.45	1262	20230817	10.54	1965	-29.01	20240408	1365	2.20	20240716	2605	-46.45	20230908	1262	10.54	20230817	5.37	N	032580	500	165 억	10244306	N	N	N	N
98	20240715	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	-7	5	-0.49	309093444	214905	71.84	1440	1458	1432	1873	1009	1441	1438.29	30.91	4336	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	475	44.81	0.95	12	0.65	32.00	1510.00	2605	20230908	-44.95	1262	20230817	13.63	1965	-27.02	20240408	1401	2.36	20240704	2605	-44.95	20230908	1262	13.63	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
99	20240715	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	0	3	0.00	280331803	194862	65.14	1440	1458	1432	1873	1009	1441	1438.62	30.91	-2575	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	477	45.03	0.95	12	0.59	32.00	1510.00	2605	20230908	-44.68	1262	20230817	14.18	1965	-26.67	20240408	1401	2.86	20240704	2605	-44.68	20230908	1262	14.18	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
100	20240715	140411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	-7	5	-0.49	232500889	161556	54.00	1440	1458	1432	1873	1009	1441	1439.13	30.91	-1782	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	475	44.81	0.95	12	0.49	32.00	1510.00	2605	20230908	-44.95	1262	20230817	13.63	1965	-27.02	20240408	1401	2.36	20240704	2605	-44.95	20230908	1262	13.63	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
101	20240715	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	0	3	0.00	214213917	148847	49.76	1440	1458	1432	1873	1009	1441	1439.16	30.91	234	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	477	45.03	0.95	12	0.45	32.00	1510.00	2605	20230908	-44.68	1262	20230817	14.18	1965	-26.67	20240408	1401	2.86	20240704	2605	-44.68	20230908	1262	14.18	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
102	20240715	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	2	2	0.14	191136151	132789	44.39	1440	1458	1432	1873	1009	1441	1439.40	30.91	-338	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	478	45.09	0.96	12	0.40	32.00	1510.00	2605	20230908	-44.61	1262	20230817	14.34	1965	-26.56	20240408	1401	3.00	20240704	2605	-44.61	20230908	1262	14.34	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
103	20240715	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-1	5	-0.07	152376733	105929	35.41	1440	1458	1432	1873	1009	1441	1438.48	30.91	-1358	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	477	45.00	0.95	12	0.32	32.00	1510.00	2605	20230908	-44.72	1262	20230817	14.10	1965	-26.72	20240408	1401	2.78	20240704	2605	-44.72	20230908	1262	14.10	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
104	20240715	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	4	2	0.28	113410943	78799	26.34	1440	1458	1433	1873	1009	1441	1439.24	30.91	197	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	479	45.16	0.96	12	0.24	32.00	1510.00	2605	20230908	-44.53	1262	20230817	14.50	1965	-26.46	20240408	1401	3.14	20240704	2605	-44.53	20230908	1262	14.50	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
105	20240715	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1446	5	2	0.35	50983486	35376	11.83	1440	1458	1440	1873	1009	1441	1441.19	30.91	9821	1469	1454	1447	1432	1425	1451	1429	166	432	500	1030	1	1	33132064	479	45.19	0.96	12	0.11	32.00	1510.00	2605	20230908	-44.49	1262	20230817	14.58	1965	-26.41	20240408	1401	3.21	20240704	2605	-44.49	20230908	1262	14.58	20230817	5.23	N	032580	500	165 억	10241038	N	N	N	N
106	20240712	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-24	5	-1.64	430303702	297644	7.15	1462	1462	1440	1904	1026	1465	1445.70	30.92	-2171	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	477	45.03	0.95	12	0.90	32.00	1510.00	2605	20230908	-44.68	1262	20230817	14.18	1965	-26.67	20240408	1401	2.86	20240704	2605	-44.68	20230908	1262	14.18	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
107	20240712	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-22	5	-1.50	372439280	257508	6.19	1462	1462	1440	1904	1026	1465	1446.32	30.92	-3556	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	478	45.09	0.96	12	0.78	32.00	1510.00	2605	20230908	-44.61	1262	20230817	14.34	1965	-26.56	20240408	1401	3.00	20240704	2605	-44.61	20230908	1262	14.34	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
108	20240712	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	-23	5	-1.57	315847193	218415	5.25	1462	1462	1440	1904	1026	1465	1446.09	30.92	-3776	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	478	45.06	0.95	12	0.66	32.00	1510.00	2605	20230908	-44.64	1262	20230817	14.26	1965	-26.62	20240408	1401	2.93	20240704	2605	-44.64	20230908	1262	14.26	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
109	20240712	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-17	5	-1.16	287773076	198959	4.78	1462	1462	1440	1904	1026	1465	1446.39	30.92	-646	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	480	45.25	0.96	12	0.60	32.00	1510.00	2605	20230908	-44.41	1262	20230817	14.74	1965	-26.31	20240408	1401	3.35	20240704	2605	-44.41	20230908	1262	14.74	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
110	20240712	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-17	5	-1.16	279996023	193573	4.65	1462	1462	1440	1904	1026	1465	1446.46	30.92	40	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	480	45.25	0.96	12	0.58	32.00	1510.00	2605	20230908	-44.41	1262	20230817	14.74	1965	-26.31	20240408	1401	3.35	20240704	2605	-44.41	20230908	1262	14.74	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
111	20240712	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	-16	5	-1.09	231580024	160058	3.85	1462	1462	1440	1904	1026	1465	1446.85	30.92	8617	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	480	45.28	0.96	12	0.48	32.00	1510.00	2605	20230908	-44.38	1262	20230817	14.82	1965	-26.26	20240408	1401	3.43	20240704	2605	-44.38	20230908	1262	14.82	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
112	20240712	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-17	5	-1.16	149062918	102865	2.47	1462	1462	1443	1904	1026	1465	1449.11	30.92	7185	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	480	45.25	0.96	12	0.31	32.00	1510.00	2605	20230908	-44.41	1262	20230817	14.74	1965	-26.31	20240408	1401	3.35	20240704	2605	-44.41	20230908	1262	14.74	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
113	20240712	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1452	-13	5	-0.89	22974948	15753	0.38	1462	1462	1450	1904	1026	1465	1458.45	30.92	-6867	1700	1582	1507	1389	1314	1641	1448	166	439	500	1050	1	1	33132064	481	45.38	0.96	12	0.05	32.00	1510.00	2605	20230908	-44.26	1262	20230817	15.06	1965	-26.11	20240408	1401	3.64	20240704	2605	-44.26	20230908	1262	15.06	20230817	5.32	N	032580	500	165 억	10245130	N	N	N	N
114	20240711	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	32	2	2.23	6364297665	4145799	2282.14	1437	1625	1432	1862	1004	1433	1535.13	31.25	-89940	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	485	45.78	0.97	12	12.51	32.00	1510.00	2605	20230908	-43.76	1262	20230817	16.09	1965	-25.45	20240408	1401	4.57	20240704	2605	-43.76	20230908	1262	16.09	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
115	20240711	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1469	36	2	2.51	6286581737	4092722	2252.92	1437	1625	1432	1862	1004	1433	1536.04	31.25	-88528	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	487	45.91	0.97	12	12.35	32.00	1510.00	2605	20230908	-43.61	1262	20230817	16.40	1965	-25.24	20240408	1401	4.85	20240704	2605	-43.61	20230908	1262	16.40	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
116	20240711	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1473	40	2	2.79	6129581119	3985458	2193.87	1437	1625	1432	1862	1004	1433	1537.99	31.25	-101353	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	488	46.03	0.98	12	12.03	32.00	1510.00	2605	20230908	-43.45	1262	20230817	16.72	1965	-25.04	20240408	1401	5.14	20240704	2605	-43.45	20230908	1262	16.72	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
117	20240711	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1484	51	2	3.56	5957415974	3868452	2129.47	1437	1625	1432	1862	1004	1433	1540.00	31.25	-103470	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	492	46.38	0.98	12	11.68	32.00	1510.00	2605	20230908	-43.03	1262	20230817	17.59	1965	-24.48	20240408	1401	5.92	20240704	2605	-43.03	20230908	1262	17.59	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
118	20240711	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	72	2	5.02	5633518517	3650367	2009.42	1437	1625	1432	1862	1004	1433	1543.27	31.25	-103989	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	499	47.03	1.00	12	11.02	32.00	1510.00	2605	20230908	-42.23	1262	20230817	19.26	1965	-23.41	20240408	1401	7.42	20240704	2605	-42.23	20230908	1262	19.26	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
119	20240711	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1534	101	2	7.05	4634627498	2986016	1643.71	1437	1625	1432	1862	1004	1433	1552.11	31.25	-12188	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	508	47.94	1.02	12	9.01	32.00	1510.00	2605	20230908	-41.11	1262	20230817	21.55	1965	-21.93	20240408	1401	9.49	20240704	2605	-41.11	20230908	1262	21.55	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
120	20240711	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	7	2	0.49	24793545	17261	9.50	1437	1445	1432	1862	1004	1433	1436.39	31.25	884	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	477	45.00	0.95	12	0.05	32.00	1510.00	2605	20230908	-44.72	1262	20230817	14.10	1965	-26.72	20240408	1401	2.78	20240704	2605	-44.72	20230908	1262	14.10	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
121	20240711	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	7	2	0.49	423948	295	0.16	1437	1440	1437	1862	1004	1433	1437.11	31.25	3	1478	1455	1444	1421	1410	1450	1416	166	429	500	1030	1	1	33132064	477	45.00	0.95	12	0.00	32.00	1510.00	2605	20230908	-44.72	1262	20230817	14.10	1965	-26.72	20240408	1401	2.78	20240704	2605	-44.72	20230908	1262	14.10	20230817	5.43	N	032580	500	165 억	10352133	N	N	N	N
122	20240710	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	-27	5	-1.85	260809175	180599	166.86	1460	1467	1433	1898	1022	1460	1444.23	31.30	-16218	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	475	44.78	0.95	12	0.55	32.00	1510.00	2605	20230908	-44.99	1262	20230817	13.55	1965	-27.07	20240408	1401	2.28	20240704	2605	-44.99	20230908	1262	13.55	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
123	20240710	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	-23	5	-1.58	240558716	166479	153.81	1460	1467	1433	1898	1022	1460	1444.98	31.30	-13580	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	476	44.91	0.95	12	0.50	32.00	1510.00	2605	20230908	-44.84	1262	20230817	13.87	1965	-26.87	20240408	1401	2.57	20240704	2605	-44.84	20230908	1262	13.87	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
124	20240710	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	-23	5	-1.58	220679488	152653	141.04	1460	1467	1433	1898	1022	1460	1445.63	31.30	-10251	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	476	44.91	0.95	12	0.46	32.00	1510.00	2605	20230908	-44.84	1262	20230817	13.87	1965	-26.87	20240408	1401	2.57	20240704	2605	-44.84	20230908	1262	13.87	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
125	20240710	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-20	5	-1.37	186488170	128878	119.07	1460	1467	1433	1898	1022	1460	1447.01	31.30	-11566	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	477	45.00	0.95	12	0.39	32.00	1510.00	2605	20230908	-44.72	1262	20230817	14.10	1965	-26.72	20240408	1401	2.78	20240704	2605	-44.72	20230908	1262	14.10	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
126	20240710	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	-11	5	-0.75	163622977	113024	104.42	1460	1467	1433	1898	1022	1460	1447.68	31.30	-11369	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	480	45.28	0.96	12	0.34	32.00	1510.00	2605	20230908	-44.38	1262	20230817	14.82	1965	-26.26	20240408	1401	3.43	20240704	2605	-44.38	20230908	1262	14.82	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
127	20240710	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1446	-14	5	-0.96	141465778	97702	90.27	1460	1467	1433	1898	1022	1460	1447.93	31.30	-4130	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	479	45.19	0.96	12	0.29	32.00	1510.00	2605	20230908	-44.49	1262	20230817	14.58	1965	-26.41	20240408	1401	3.21	20240704	2605	-44.49	20230908	1262	14.58	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
128	20240710	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1447	-13	5	-0.89	115991606	80022	73.93	1460	1467	1433	1898	1022	1460	1449.50	31.30	837	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	479	45.22	0.96	12	0.24	32.00	1510.00	2605	20230908	-44.45	1262	20230817	14.66	1965	-26.36	20240408	1401	3.28	20240704	2605	-44.45	20230908	1262	14.66	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
129	20240710	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	-10	5	-0.68	52806430	36185	33.43	1460	1467	1450	1898	1022	1460	1459.35	31.30	10799	1477	1468	1451	1442	1425	1473	1447	166	438	500	1050	1	1	33132064	480	45.31	0.96	12	0.11	32.00	1510.00	2605	20230908	-44.34	1262	20230817	14.90	1965	-26.21	20240408	1401	3.50	20240704	2605	-44.34	20230908	1262	14.90	20230817	5.47	N	032580	500	165 억	10368860	N	N	N	N
130	20240709	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	25	2	1.74	155255451	107025	97.08	1434	1460	1434	1865	1005	1435	1450.63	31.21	27419	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	484	45.62	0.97	12	0.32	32.00	1510.00	2605	20230908	-43.95	1262	20230817	15.69	1965	-25.70	20240408	1401	4.21	20240704	2605	-43.95	20230908	1262	15.69	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
131	20240709	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1456	21	2	1.46	145847592	100575	91.23	1434	1460	1434	1865	1005	1435	1450.14	31.21	27387	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	482	45.50	0.96	12	0.30	32.00	1510.00	2605	20230908	-44.11	1262	20230817	15.37	1965	-25.90	20240408	1401	3.93	20240704	2605	-44.11	20230908	1262	15.37	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
132	20240709	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1454	19	2	1.32	132291346	91256	82.78	1434	1460	1434	1865	1005	1435	1449.67	31.21	26691	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	482	45.44	0.96	12	0.28	32.00	1510.00	2605	20230908	-44.18	1262	20230817	15.21	1965	-26.01	20240408	1401	3.78	20240704	2605	-44.18	20230908	1262	15.21	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
133	20240709	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1452	17	2	1.18	111489207	76934	69.79	1434	1460	1434	1865	1005	1435	1449.15	31.21	25546	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	481	45.38	0.96	12	0.23	32.00	1510.00	2605	20230908	-44.26	1262	20230817	15.06	1965	-26.11	20240408	1401	3.64	20240704	2605	-44.26	20230908	1262	15.06	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
134	20240709	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1446	11	2	0.77	97583971	67330	61.07	1434	1460	1434	1865	1005	1435	1449.34	31.21	23266	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	479	45.19	0.96	12	0.20	32.00	1510.00	2605	20230908	-44.49	1262	20230817	14.58	1965	-26.41	20240408	1401	3.21	20240704	2605	-44.49	20230908	1262	14.58	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
135	20240709	110407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	15	2	1.05	86362161	59582	54.05	1434	1460	1434	1865	1005	1435	1449.47	31.21	22999	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	480	45.31	0.96	12	0.18	32.00	1510.00	2605	20230908	-44.34	1262	20230817	14.90	1965	-26.21	20240408	1401	3.50	20240704	2605	-44.34	20230908	1262	14.90	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
136	20240709	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	16	2	1.11	68424985	47178	42.79	1434	1460	1434	1865	1005	1435	1450.36	31.21	21929	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	481	45.34	0.96	12	0.14	32.00	1510.00	2605	20230908	-44.30	1262	20230817	14.98	1965	-26.16	20240408	1401	3.57	20240704	2605	-44.30	20230908	1262	14.98	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
137	20240709	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	10	2	0.70	4404265	3055	2.77	1434	1445	1434	1865	1005	1435	1441.66	31.21	1844	1459	1446	1434	1421	1409	1453	1428	166	430	500	1030	1	1	33132064	479	45.16	0.96	12	0.01	32.00	1510.00	2605	20230908	-44.53	1262	20230817	14.50	1965	-26.46	20240408	1401	3.14	20240704	2605	-44.53	20230908	1262	14.50	20230817	5.51	N	032580	500	165 억	10340115	N	N	N	N
138	20240708	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	6	2	0.42	150372075	104824	85.47	1428	1447	1422	1857	1001	1429	1434.52	31.19	4819	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	475	44.84	0.95	12	0.32	32.00	1510.00	2605	20230908	-44.91	1262	20230817	13.71	1965	-26.97	20240408	1401	2.43	20240704	2605	-44.91	20230908	1262	13.71	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
139	20240708	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	5	2	0.35	106612471	74313	60.59	1428	1447	1422	1857	1001	1429	1434.64	31.19	2422	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	475	44.81	0.95	12	0.22	32.00	1510.00	2605	20230908	-44.95	1262	20230817	13.63	1965	-27.02	20240408	1401	2.36	20240704	2605	-44.95	20230908	1262	13.63	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
140	20240708	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	13	2	0.91	97001840	67618	55.13	1428	1447	1422	1857	1001	1429	1434.56	31.19	2423	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	478	45.06	0.95	12	0.20	32.00	1510.00	2605	20230908	-44.64	1262	20230817	14.26	1965	-26.62	20240408	1401	2.93	20240704	2605	-44.64	20230908	1262	14.26	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
141	20240708	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	10	2	0.70	89338219	62298	50.80	1428	1447	1422	1857	1001	1429	1434.05	31.19	2174	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	477	44.97	0.95	12	0.19	32.00	1510.00	2605	20230908	-44.76	1262	20230817	14.03	1965	-26.77	20240408	1401	2.71	20240704	2605	-44.76	20230908	1262	14.03	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
142	20240708	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	2	2	0.14	66123376	46137	37.62	1428	1447	1422	1857	1001	1429	1433.20	31.19	-173	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	474	44.72	0.95	12	0.14	32.00	1510.00	2605	20230908	-45.07	1262	20230817	13.39	1965	-27.18	20240408	1401	2.14	20240704	2605	-45.07	20230908	1262	13.39	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
143	20240708	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	8	2	0.56	56973408	39752	32.41	1428	1447	1422	1857	1001	1429	1433.22	31.19	-411	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	476	44.91	0.95	12	0.12	32.00	1510.00	2605	20230908	-44.84	1262	20230817	13.87	1965	-26.87	20240408	1401	2.57	20240704	2605	-44.84	20230908	1262	13.87	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
144	20240708	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	7	2	0.49	47917264	33426	27.26	1428	1447	1422	1857	1001	1429	1433.53	31.19	211	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	476	44.88	0.95	12	0.10	32.00	1510.00	2605	20230908	-44.88	1262	20230817	13.79	1965	-26.92	20240408	1401	2.50	20240704	2605	-44.88	20230908	1262	13.79	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
145	20240708	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	0	3	0.00	2802855	1963	1.60	1428	1429	1422	1857	1001	1429	1427.84	31.19	-16	1450	1439	1429	1418	1408	1445	1424	166	428	500	1020	1	1	33132064	473	44.66	0.95	12	0.01	32.00	1510.00	2605	20230908	-45.14	1262	20230817	13.23	1965	-27.28	20240408	1401	2.00	20240704	2605	-45.14	20230908	1262	13.23	20230817	5.64	N	032580	500	165 억	10335265	N	N	N	N
146	20240705	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	11	2	0.78	173291709	121271	91.23	1419	1440	1419	1843	993	1418	1428.96	31.22	-13017	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	473	44.66	0.95	12	0.37	32.00	1510.00	2605	20230908	-45.14	1262	20230817	13.23	1965	-27.28	20240408	1401	2.00	20240704	2605	-45.14	20230908	1262	13.23	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
147	20240705	150404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	12	2	0.85	145328448	101694	76.51	1419	1440	1419	1843	993	1418	1429.08	31.22	-12598	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	474	44.69	0.95	12	0.31	32.00	1510.00	2605	20230908	-45.11	1262	20230817	13.31	1965	-27.23	20240408	1401	2.07	20240704	2605	-45.11	20230908	1262	13.31	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
148	20240705	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	17	2	1.20	122752842	85894	64.62	1419	1440	1419	1843	993	1418	1429.12	31.22	-1267	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	475	44.84	0.95	12	0.26	32.00	1510.00	2605	20230908	-44.91	1262	20230817	13.71	1965	-26.97	20240408	1401	2.43	20240704	2605	-44.91	20230908	1262	13.71	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
149	20240705	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	15	2	1.06	94454621	66119	49.74	1419	1440	1419	1843	993	1418	1428.55	31.22	3480	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	475	44.78	0.95	12	0.20	32.00	1510.00	2605	20230908	-44.99	1262	20230817	13.55	1965	-27.07	20240408	1401	2.28	20240704	2605	-44.99	20230908	1262	13.55	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
150	20240705	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	9	2	0.63	79951935	55994	42.13	1419	1440	1419	1843	993	1418	1427.87	31.22	2788	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	473	44.59	0.95	12	0.17	32.00	1510.00	2605	20230908	-45.22	1262	20230817	13.07	1965	-27.38	20240408	1401	1.86	20240704	2605	-45.22	20230908	1262	13.07	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
151	20240705	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	13	2	0.92	70859155	49624	37.33	1419	1440	1419	1843	993	1418	1427.92	31.22	2537	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	474	44.72	0.95	12	0.15	32.00	1510.00	2605	20230908	-45.07	1262	20230817	13.39	1965	-27.18	20240408	1401	2.14	20240704	2605	-45.07	20230908	1262	13.39	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
152	20240705	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	16	2	1.13	46981707	32924	24.77	1419	1440	1419	1843	993	1418	1426.97	31.22	7743	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	475	44.81	0.95	12	0.10	32.00	1510.00	2605	20230908	-44.95	1262	20230817	13.63	1965	-27.02	20240408	1401	2.36	20240704	2605	-44.95	20230908	1262	13.63	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
153	20240705	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	9	2	0.63	15463345	10887	8.19	1419	1427	1419	1843	993	1418	1420.35	31.22	5008	1450	1433	1417	1400	1384	1442	1409	166	425	500	1020	1	1	33132064	473	44.59	0.95	12	0.03	32.00	1510.00	2605	20230908	-45.22	1262	20230817	13.07	1965	-27.38	20240408	1401	1.86	20240704	2605	-45.22	20230908	1262	13.07	20230817	5.91	N	032580	500	165 억	10345455	N	N	N	N
154	20240704	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	9	2	0.64	185654585	130836	25.86	1401	1434	1401	1831	987	1409	1419.00	31.13	22399	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	470	44.31	0.94	12	0.39	32.00	1510.00	2605	20230908	-45.57	1262	20230817	12.36	1965	-27.84	20240408	1401	1.21	20240704	2605	-45.57	20230908	1262	12.36	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
155	20240704	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	11	2	0.78	171841248	121112	23.93	1401	1434	1401	1831	987	1409	1418.87	31.13	22267	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	470	44.38	0.94	12	0.37	32.00	1510.00	2605	20230908	-45.49	1262	20230817	12.52	1965	-27.74	20240408	1401	1.36	20240704	2605	-45.49	20230908	1262	12.52	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
156	20240704	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	14	2	0.99	147086533	103740	20.50	1401	1434	1401	1831	987	1409	1417.85	31.13	17311	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	471	44.47	0.94	12	0.31	32.00	1510.00	2605	20230908	-45.37	1262	20230817	12.76	1965	-27.58	20240408	1401	1.57	20240704	2605	-45.37	20230908	1262	12.76	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
157	20240704	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	15	2	1.06	119556795	84342	16.67	1401	1434	1401	1831	987	1409	1417.53	31.13	12530	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	472	44.50	0.94	12	0.25	32.00	1510.00	2605	20230908	-45.34	1262	20230817	12.84	1965	-27.53	20240408	1401	1.64	20240704	2605	-45.34	20230908	1262	12.84	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
158	20240704	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	18	2	1.28	109687625	77404	15.30	1401	1434	1401	1831	987	1409	1417.09	31.13	10462	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	473	44.59	0.95	12	0.23	32.00	1510.00	2605	20230908	-45.22	1262	20230817	13.07	1965	-27.38	20240408	1401	1.86	20240704	2605	-45.22	20230908	1262	13.07	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
159	20240704	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	18	2	1.28	100336516	70838	14.00	1401	1434	1401	1831	987	1409	1416.43	31.13	12101	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	473	44.59	0.95	12	0.21	32.00	1510.00	2605	20230908	-45.22	1262	20230817	13.07	1965	-27.38	20240408	1401	1.86	20240704	2605	-45.22	20230908	1262	13.07	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
160	20240704	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	21	2	1.49	86779082	61284	12.11	1401	1434	1401	1831	987	1409	1416.03	31.13	10749	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	474	44.69	0.95	12	0.18	32.00	1510.00	2605	20230908	-45.11	1262	20230817	13.31	1965	-27.23	20240408	1401	2.07	20240704	2605	-45.11	20230908	1262	13.31	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
161	20240704	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	6	2	0.43	17340602	12334	2.44	1401	1415	1401	1831	987	1409	1405.89	31.13	7047	1516	1462	1435	1381	1354	1449	1368	166	422	500	1010	1	1	33132064	469	44.22	0.94	12	0.04	32.00	1510.00	2605	20230908	-45.68	1262	20230817	12.12	1965	-27.99	20240408	1401	1.00	20240704	2605	-45.68	20230908	1262	12.12	20230817	5.91	N	032580	500	165 억	10313212	N	N	N	N
162	20240703	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-61	5	-4.15	699100958	487861	114.33	1470	1489	1408	1911	1029	1470	1433.00	31.03	23546	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	467	44.03	0.93	12	1.47	32.00	1510.00	2605	20230908	-45.91	1262	20230817	11.65	1965	-28.30	20240408	1408	0.07	20240703	2605	-45.91	20230908	1262	11.65	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
163	20240703	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	-54	5	-3.67	639291964	445473	104.40	1470	1489	1409	1911	1029	1470	1435.09	31.03	14718	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	469	44.25	0.94	12	1.34	32.00	1510.00	2605	20230908	-45.64	1262	20230817	12.20	1965	-27.94	20240408	1409	0.50	20240703	2605	-45.64	20230908	1262	12.20	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
164	20240703	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1425	-45	5	-3.06	501437695	348061	81.57	1470	1489	1414	1911	1029	1470	1440.66	31.03	3144	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	472	44.53	0.94	12	1.05	32.00	1510.00	2605	20230908	-45.30	1262	20230817	12.92	1965	-27.48	20240408	1414	0.78	20240703	2605	-45.30	20230908	1262	12.92	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
165	20240703	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	-44	5	-2.99	457539228	317230	74.34	1470	1489	1414	1911	1029	1470	1442.29	31.03	2328	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	472	44.56	0.94	12	0.96	32.00	1510.00	2605	20230908	-45.26	1262	20230817	13.00	1965	-27.43	20240408	1414	0.85	20240703	2605	-45.26	20230908	1262	13.00	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
166	20240703	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	-42	5	-2.86	410407753	284187	66.60	1470	1489	1414	1911	1029	1470	1444.15	31.03	-6498	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	473	44.62	0.95	12	0.86	32.00	1510.00	2605	20230908	-45.18	1262	20230817	13.15	1965	-27.33	20240408	1414	0.99	20240703	2605	-45.18	20230908	1262	13.15	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
167	20240703	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	-43	5	-2.93	359379922	248475	58.23	1470	1489	1414	1911	1029	1470	1446.34	31.03	-21621	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	473	44.59	0.95	12	0.75	32.00	1510.00	2605	20230908	-45.22	1262	20230817	13.07	1965	-27.38	20240408	1414	0.92	20240703	2605	-45.22	20230908	1262	13.07	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
168	20240703	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-35	5	-2.38	234342271	160705	37.66	1470	1489	1433	1911	1029	1470	1458.21	31.03	-27942	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	475	44.84	0.95	12	0.49	32.00	1510.00	2605	20230908	-44.91	1262	20230817	13.71	1965	-26.97	20240408	1433	0.14	20240703	2605	-44.91	20230908	1262	13.71	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
169	20240703	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1482	12	2	0.82	12961947	8809	2.06	1470	1482	1470	1911	1029	1470	1471.44	31.03	1746	1534	1501	1476	1443	1418	1489	1431	166	441	500	1050	1	1	33132064	491	46.31	0.98	12	0.03	32.00	1510.00	2605	20230908	-43.11	1262	20230817	17.43	1965	-24.58	20240408	1448	2.35	20240201	2605	-43.11	20230908	1262	17.43	20230817	5.92	N	032580	500	165 억	10281991	N	N	N	N
170	20240702	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1470	-38	5	-2.52	625544176	423358	126.56	1490	1509	1451	1960	1056	1508	1477.58	31.36	-103889	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	487	45.94	0.97	12	1.28	32.00	1510.00	2605	20230908	-43.57	1262	20230817	16.48	1965	-25.19	20240408	1448	1.52	20240201	2605	-43.57	20230908	1262	16.48	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
171	20240702	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1478	-30	5	-1.99	608859799	412019	123.17	1490	1509	1451	1960	1056	1508	1477.75	31.36	-103036	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	490	46.19	0.98	12	1.24	32.00	1510.00	2605	20230908	-43.26	1262	20230817	17.12	1965	-24.78	20240408	1448	2.07	20240201	2605	-43.26	20230908	1262	17.12	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
172	20240702	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1468	-40	5	-2.65	578262905	391223	116.96	1490	1509	1451	1960	1056	1508	1478.09	31.36	-102622	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	486	45.88	0.97	12	1.18	32.00	1510.00	2605	20230908	-43.65	1262	20230817	16.32	1965	-25.29	20240408	1448	1.38	20240201	2605	-43.65	20230908	1262	16.32	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
173	20240702	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1477	-31	5	-2.06	531751312	359666	107.52	1490	1509	1451	1960	1056	1508	1478.46	31.36	-100971	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	489	46.16	0.98	12	1.09	32.00	1510.00	2605	20230908	-43.30	1262	20230817	17.04	1965	-24.83	20240408	1448	2.00	20240201	2605	-43.30	20230908	1262	17.04	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
174	20240702	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1481	-27	5	-1.79	516762594	349510	104.49	1490	1509	1451	1960	1056	1508	1478.53	31.36	-95700	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	491	46.28	0.98	12	1.05	32.00	1510.00	2605	20230908	-43.15	1262	20230817	17.35	1965	-24.63	20240408	1448	2.28	20240201	2605	-43.15	20230908	1262	17.35	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
175	20240702	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1464	-44	5	-2.92	483843545	327293	97.84	1490	1509	1451	1960	1056	1508	1478.32	31.36	-91013	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	485	45.75	0.97	12	0.99	32.00	1510.00	2605	20230908	-43.80	1262	20230817	16.01	1965	-25.50	20240408	1448	1.10	20240201	2605	-43.80	20230908	1262	16.01	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
176	20240702	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	-43	5	-2.85	382622600	257980	77.12	1490	1509	1459	1960	1056	1508	1483.15	31.36	-80271	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	485	45.78	0.97	12	0.78	32.00	1510.00	2605	20230908	-43.76	1262	20230817	16.09	1965	-25.45	20240408	1448	1.17	20240201	2605	-43.76	20230908	1262	16.09	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
177	20240702	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-2	5	-0.13	84925827	56911	17.01	1490	1506	1489	1960	1056	1508	1492.26	31.36	18142	1555	1531	1519	1495	1483	1525	1489	166	452	500	1080	1	1	33132064	499	47.06	1.00	12	0.17	32.00	1510.00	2605	20230908	-42.19	1262	20230817	19.33	1965	-23.36	20240408	1448	4.01	20240201	2605	-42.19	20230908	1262	19.33	20230817	5.96	N	032580	500	165 억	10389904	N	N	N	N
178	20240701	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-20	5	-1.31	507273645	333478	127.23	1532	1543	1507	1986	1070	1528	1521.66	31.36	-1331	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	500	47.12	1.00	12	1.01	32.00	1510.00	2605	20230908	-42.11	1262	20230817	19.49	1965	-23.26	20240408	1448	4.14	20240201	2605	-42.11	20230908	1262	19.49	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
179	20240701	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1510	-18	5	-1.18	434033926	284931	108.70	1532	1543	1510	1986	1070	1528	1523.29	31.36	-2604	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	500	47.19	1.00	12	0.86	32.00	1510.00	2605	20230908	-42.03	1262	20230817	19.65	1965	-23.16	20240408	1448	4.28	20240201	2605	-42.03	20230908	1262	19.65	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
180	20240701	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-6	5	-0.39	381299074	250076	95.41	1532	1543	1510	1986	1070	1528	1524.73	31.36	-321	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	504	47.56	1.01	12	0.75	32.00	1510.00	2605	20230908	-41.57	1262	20230817	20.60	1965	-22.54	20240408	1448	5.11	20240201	2605	-41.57	20230908	1262	20.60	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
181	20240701	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	-10	5	-0.65	336708154	220690	84.20	1532	1543	1510	1986	1070	1528	1525.71	31.36	-128	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	503	47.44	1.01	12	0.67	32.00	1510.00	2605	20230908	-41.73	1262	20230817	20.29	1965	-22.75	20240408	1448	4.83	20240201	2605	-41.73	20230908	1262	20.29	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
182	20240701	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	-9	5	-0.59	273724160	179115	68.33	1532	1543	1516	1986	1070	1528	1528.20	31.36	-5412	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	503	47.47	1.01	12	0.54	32.00	1510.00	2605	20230908	-41.69	1262	20230817	20.36	1965	-22.70	20240408	1448	4.90	20240201	2605	-41.69	20230908	1262	20.36	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
183	20240701	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1527	-1	5	-0.07	199977830	130613	49.83	1532	1543	1521	1986	1070	1528	1531.07	31.36	5385	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	506	47.72	1.01	12	0.39	32.00	1510.00	2605	20230908	-41.38	1262	20230817	21.00	1965	-22.29	20240408	1448	5.46	20240201	2605	-41.38	20230908	1262	21.00	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
184	20240701	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	8	2	0.52	88085313	57371	21.89	1532	1543	1531	1986	1070	1528	1535.36	31.36	6853	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	509	48.00	1.02	12	0.17	32.00	1510.00	2605	20230908	-41.04	1262	20230817	21.71	1965	-21.83	20240408	1448	6.08	20240201	2605	-41.04	20230908	1262	21.71	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N
185	20240701	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	13	2	0.85	29905549	19498	7.44	1532	1541	1531	1986	1070	1528	1533.78	31.36	3550	1552	1540	1534	1522	1516	1537	1519	166	458	500	1100	1	1	33132064	511	48.16	1.02	12	0.06	32.00	1510.00	2605	20230908	-40.84	1262	20230817	22.11	1965	-21.58	20240408	1448	6.42	20240201	2605	-40.84	20230908	1262	22.11	20230817	6.04	N	032580	500	165 억	10391301	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History