KissMeData/038880/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	219	-6	5	-2.67	179609996	820796	108.05	222	226	216	292	158	225	218.82	1.26	-128152	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	691	-3.78	0.78	12	0.26	-58.00	280.00	586	20230908	-62.63	210	20240627	4.29	564	-61.17	20240216	210	4.29	20240627	586	-62.63	20230908	210	4.29	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
3	20240731	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	218	-7	5	-3.11	163850101	748668	98.56	222	226	216	292	158	225	218.86	1.26	-121951	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	687	-3.76	0.78	12	0.24	-58.00	280.00	586	20230908	-62.80	210	20240627	3.81	564	-61.35	20240216	210	3.81	20240627	586	-62.80	20230908	210	3.81	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
4	20240731	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	219	-6	5	-2.67	127528549	581154	76.51	222	226	216	292	158	225	219.44	1.26	-177779	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	691	-3.78	0.78	12	0.18	-58.00	280.00	586	20230908	-62.63	210	20240627	4.29	564	-61.17	20240216	210	4.29	20240627	586	-62.63	20230908	210	4.29	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
5	20240731	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	218	-7	5	-3.11	99886822	454454	59.83	222	226	216	292	158	225	219.80	1.26	-139148	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	687	-3.76	0.78	12	0.14	-58.00	280.00	586	20230908	-62.80	210	20240627	3.81	564	-61.35	20240216	210	3.81	20240627	586	-62.80	20230908	210	3.81	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
6	20240731	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	219	-6	5	-2.67	91614612	416452	54.82	222	226	216	292	158	225	219.99	1.26	-136711	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	691	-3.78	0.78	12	0.13	-58.00	280.00	586	20230908	-62.63	210	20240627	4.29	564	-61.17	20240216	210	4.29	20240627	586	-62.63	20230908	210	4.29	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
7	20240731	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	220	-5	5	-2.22	51401162	232544	30.61	222	226	219	292	158	225	221.04	1.26	-58687	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	694	-3.79	0.79	12	0.07	-58.00	280.00	586	20230908	-62.46	210	20240627	4.76	564	-60.99	20240216	210	4.76	20240627	586	-62.46	20230908	210	4.76	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
8	20240731	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	221	-4	5	-1.78	30569271	138310	18.21	222	226	219	292	158	225	221.02	1.26	-12658	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	697	-3.81	0.79	12	0.04	-58.00	280.00	586	20230908	-62.29	210	20240627	5.24	564	-60.82	20240216	210	5.24	20240627	586	-62.29	20230908	210	5.24	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
9	20240731	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-1	5	-0.44	392320	1753	0.23	222	226	222	292	158	225	223.80	1.26	-119	232	228	224	220	216	226	218	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.00	-58.00	280.00	586	20230908	-61.77	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.93	N	038880	100	315 억	3957728	N	N	2	N	N
10	20240730	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-1	5	-0.44	169309810	759062	237.12	227	228	220	293	159	226	223.05	1.33	-264646	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	710	-3.88	0.80	12	0.24	-58.00	280.00	586	20230908	-61.60	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.94	N	038880	100	315 억	4198980	N	N	2	N	N
11	20240730	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	221	-5	5	-2.21	156285210	700365	218.78	227	228	220	293	159	226	223.15	1.33	-246666	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	697	-3.81	0.79	12	0.22	-58.00	280.00	586	20230908	-62.29	210	20240627	5.24	564	-60.82	20240216	210	5.24	20240627	586	-62.29	20230908	210	5.24	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
12	20240730	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	222	-4	5	-1.77	135303857	605481	189.14	227	228	222	293	159	226	223.47	1.33	-241701	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	700	-3.83	0.79	12	0.19	-58.00	280.00	586	20230908	-62.12	210	20240627	5.71	564	-60.64	20240216	210	5.71	20240627	586	-62.12	20230908	210	5.71	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
13	20240730	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-2	5	-0.88	90544376	404452	126.35	227	228	222	293	159	226	223.87	1.33	-194404	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.13	-58.00	280.00	586	20230908	-61.77	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
14	20240730	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	223	-3	5	-1.33	77984144	348122	108.75	227	228	222	293	159	226	224.01	1.33	-190639	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	703	-3.84	0.80	12	0.11	-58.00	280.00	586	20230908	-61.95	210	20240627	6.19	564	-60.46	20240216	210	6.19	20240627	586	-61.95	20230908	210	6.19	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
15	20240730	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	223	-3	5	-1.33	44609932	199209	62.23	227	228	222	293	159	226	223.94	1.33	-73081	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	703	-3.84	0.80	12	0.06	-58.00	280.00	586	20230908	-61.95	210	20240627	6.19	564	-60.46	20240216	210	6.19	20240627	586	-61.95	20230908	210	6.19	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
16	20240730	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-2	5	-0.88	29347944	130729	40.84	227	228	222	293	159	226	224.49	1.33	-32270	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.04	-58.00	280.00	586	20230908	-61.77	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
17	20240730	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-2	5	-0.88	3281083	14519	4.54	227	227	224	293	159	226	225.99	1.33	-12285	230	227	225	222	220	227	222	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.00	-58.00	280.00	586	20230908	-61.77	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.94	N	038880	100	315 억	4198980	N	N	0	N	N
18	20240729	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	0	3	0.00	71778411	319398	73.35	227	228	223	293	159	226	224.73	1.32	28973	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	713	-3.90	0.81	12	0.10	-58.00	280.00	587	20230721	-61.50	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
19	20240729	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	227	1	2	0.44	70118117	312027	71.66	227	228	223	293	159	226	224.72	1.32	28991	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	716	-3.91	0.81	12	0.10	-58.00	280.00	587	20230721	-61.33	210	20240627	8.10	564	-59.75	20240216	210	8.10	20240627	586	-61.26	20230908	210	8.10	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
20	20240729	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	0	3	0.00	58465456	260431	59.81	227	228	223	293	159	226	224.49	1.32	-2158	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	713	-3.90	0.81	12	0.08	-58.00	280.00	587	20230721	-61.50	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
21	20240729	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	0	3	0.00	53899086	240170	55.16	227	228	223	293	159	226	224.42	1.32	-8844	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	713	-3.90	0.81	12	0.08	-58.00	280.00	587	20230721	-61.50	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
22	20240729	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-2	5	-0.88	38796771	173027	39.74	227	228	223	293	159	226	224.22	1.32	-14731	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.05	-58.00	280.00	587	20230721	-61.84	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
23	20240729	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-1	5	-0.44	32600592	145419	33.40	227	228	223	293	159	226	224.18	1.32	-14731	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	710	-3.88	0.80	12	0.05	-58.00	280.00	587	20230721	-61.67	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
24	20240729	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-1	5	-0.44	23092782	102909	23.63	227	228	224	293	159	226	224.40	1.32	-1442	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	710	-3.88	0.80	12	0.03	-58.00	280.00	587	20230721	-61.67	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
25	20240729	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	2	2	0.88	555697	2448	0.56	227	228	226	293	159	226	227.00	1.32	-1959	234	229	226	221	218	228	220	315	67	100	150	1	1	315334702	719	-3.93	0.81	12	0.00	-58.00	280.00	587	20230721	-61.16	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	586	-61.09	20230908	210	8.57	20240627	0.96	N	038880	100	315 억	4171171	N	N	0	N	N
26	20240726	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	-1	5	-0.44	97345348	432730	50.84	227	231	223	295	159	227	224.96	1.34	-52549	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	713	-3.90	0.81	12	0.14	-58.00	280.00	591	20230720	-61.76	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
27	20240726	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-2	5	-0.88	89412719	397412	46.69	227	231	223	295	159	227	224.99	1.34	-43390	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	710	-3.88	0.80	12	0.13	-58.00	280.00	591	20230720	-61.93	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
28	20240726	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-3	5	-1.32	75388739	335075	39.37	227	231	223	295	159	227	224.99	1.34	-32696	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	706	-3.86	0.80	12	0.11	-58.00	280.00	591	20230720	-62.10	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
29	20240726	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-2	5	-0.88	53018452	235375	27.66	227	231	224	295	159	227	225.25	1.34	-3899	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	710	-3.88	0.80	12	0.07	-58.00	280.00	591	20230720	-61.93	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
30	20240726	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-3	5	-1.32	45506081	201975	23.73	227	231	224	295	159	227	225.31	1.34	7479	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	706	-3.86	0.80	12	0.06	-58.00	280.00	591	20230720	-62.10	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
31	20240726	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	-1	5	-0.44	38209001	169453	19.91	227	231	224	295	159	227	225.48	1.34	9144	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	713	-3.90	0.81	12	0.05	-58.00	280.00	591	20230720	-61.76	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
32	20240726	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	227	0	3	0.00	30545639	135386	15.91	227	231	224	295	159	227	225.62	1.34	22211	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	716	-3.91	0.81	12	0.04	-58.00	280.00	591	20230720	-61.59	210	20240627	8.10	564	-59.75	20240216	210	8.10	20240627	586	-61.26	20230908	210	8.10	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
33	20240726	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	2	2	0.88	4819858	21161	2.49	227	231	224	295	159	227	227.77	1.34	-2656	236	231	223	218	210	234	221	315	68	100	150	1	1	315334702	722	-3.95	0.82	12	0.01	-58.00	280.00	591	20230720	-61.25	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	586	-60.92	20230908	210	9.05	20240627	0.93	N	038880	100	315 억	4218140	N	N	0	N	N
34	20240725	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	227	1	2	0.44	187722654	849020	99.56	226	228	215	293	159	226	221.11	1.26	227926	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	716	-3.91	0.81	12	0.27	-58.00	280.00	602	20230719	-62.29	210	20240627	8.10	564	-59.75	20240216	210	8.10	20240627	586	-61.26	20230908	210	8.10	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
35	20240725	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-1	5	-0.44	180245333	815923	95.68	226	227	215	293	159	226	220.91	1.26	241897	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	710	-3.88	0.80	12	0.26	-58.00	280.00	602	20230719	-62.62	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
36	20240725	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	227	1	2	0.44	167888110	760953	89.24	226	227	215	293	159	226	220.63	1.26	224049	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	716	-3.91	0.81	12	0.24	-58.00	280.00	602	20230719	-62.29	210	20240627	8.10	564	-59.75	20240216	210	8.10	20240627	586	-61.26	20230908	210	8.10	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
37	20240725	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	0	3	0.00	156010461	708485	83.08	226	226	215	293	159	226	220.20	1.26	194979	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	713	-3.90	0.81	12	0.22	-58.00	280.00	602	20230719	-62.46	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
38	20240725	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-2	5	-0.88	143695282	653666	76.65	226	226	215	293	159	226	219.83	1.26	162533	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.21	-58.00	280.00	602	20230719	-62.79	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
39	20240725	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	222	-4	5	-1.77	130316134	593839	69.64	226	226	215	293	159	226	219.45	1.26	133050	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	700	-3.83	0.79	12	0.19	-58.00	280.00	602	20230719	-63.12	210	20240627	5.71	564	-60.64	20240216	210	5.71	20240627	586	-62.12	20230908	210	5.71	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
40	20240725	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	222	-4	5	-1.77	109945450	501752	58.84	226	226	215	293	159	226	219.12	1.26	111606	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	700	-3.83	0.79	12	0.16	-58.00	280.00	602	20230719	-63.12	210	20240627	5.71	564	-60.64	20240216	210	5.71	20240627	586	-62.12	20230908	210	5.71	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
41	20240725	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-1	5	-0.44	2651720	11742	1.38	226	226	224	293	159	226	225.83	1.26	-3775	236	230	226	220	216	234	224	315	67	100	150	1	1	315334702	710	-3.88	0.80	12	0.00	-58.00	280.00	602	20230719	-62.62	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.95	N	038880	100	315 억	3987039	N	N	1	N	N
42	20240724	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	0	3	0.00	193687781	851562	74.79	225	232	222	293	159	226	227.45	1.25	40541	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	713	-3.90	0.81	12	0.27	-58.00	280.00	615	20230718	-63.25	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
43	20240724	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	2	2	0.88	187517955	824321	72.40	225	232	222	293	159	226	227.48	1.25	40884	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	719	-3.93	0.81	12	0.26	-58.00	280.00	615	20230718	-62.93	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	586	-61.09	20230908	210	8.57	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
44	20240724	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	2	2	0.88	166110057	729813	64.10	225	232	222	293	159	226	227.61	1.25	41795	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	719	-3.93	0.81	12	0.23	-58.00	280.00	615	20230718	-62.93	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	586	-61.09	20230908	210	8.57	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
45	20240724	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	2	2	0.88	157559342	692357	60.81	225	232	222	293	159	226	227.57	1.25	40919	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	719	-3.93	0.81	12	0.22	-58.00	280.00	615	20230718	-62.93	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	586	-61.09	20230908	210	8.57	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
46	20240724	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	2	2	0.88	135612657	596319	52.38	225	232	222	293	159	226	227.42	1.25	34654	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	719	-3.93	0.81	12	0.19	-58.00	280.00	615	20230718	-62.93	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	586	-61.09	20230908	210	8.57	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
47	20240724	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	3	2	1.33	95976864	423997	37.24	225	232	222	293	159	226	226.36	1.25	72856	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	722	-3.95	0.82	12	0.13	-58.00	280.00	615	20230718	-62.76	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	586	-60.92	20230908	210	9.05	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
48	20240724	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	3	2	1.33	83316181	368405	32.36	225	232	222	293	159	226	226.15	1.25	74013	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	722	-3.95	0.82	12	0.12	-58.00	280.00	615	20230718	-62.76	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	586	-60.92	20230908	210	9.05	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
49	20240724	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	224	-2	5	-0.88	4706921	20986	1.84	225	225	224	293	159	226	224.29	1.25	-6594	241	233	229	221	217	231	219	315	67	100	150	1	1	315334702	706	-3.86	0.80	12	0.01	-58.00	280.00	615	20230718	-63.58	210	20240627	6.67	564	-60.28	20240216	210	6.67	20240627	586	-61.77	20230908	210	6.67	20240627	0.95	N	038880	100	315 억	3946430	N	N	1	N	N
50	20240723	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	-7	5	-3.00	258126698	1128923	236.82	231	237	225	302	164	233	228.66	1.36	-365731	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	713	-3.90	0.81	12	0.36	-58.00	280.00	615	20230718	-63.25	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	586	-61.43	20230908	210	7.62	20240627	0.96	N	038880	100	315 억	4293669	N	N	1	N	N
51	20240723	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	225	-8	5	-3.43	242657681	1060402	222.45	231	237	225	302	164	233	228.84	1.36	-354485	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	710	-3.88	0.80	12	0.34	-58.00	280.00	615	20230718	-63.41	210	20240627	7.14	564	-60.11	20240216	210	7.14	20240627	586	-61.60	20230908	210	7.14	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
52	20240723	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	227	-6	5	-2.58	170948418	743221	155.91	231	237	226	302	164	233	230.01	1.36	-279826	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	716	-3.91	0.81	12	0.24	-58.00	280.00	615	20230718	-63.09	210	20240627	8.10	564	-59.75	20240216	210	8.10	20240627	586	-61.26	20230908	210	8.10	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
53	20240723	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	227	-6	5	-2.58	150810215	654436	137.28	231	237	226	302	164	233	230.44	1.36	-240787	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	716	-3.91	0.81	12	0.21	-58.00	280.00	615	20230718	-63.09	210	20240627	8.10	564	-59.75	20240216	210	8.10	20240627	586	-61.26	20230908	210	8.10	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
54	20240723	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	-5	5	-2.15	127648090	552540	115.91	231	237	227	302	164	233	231.02	1.36	-217892	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	719	-3.93	0.81	12	0.18	-58.00	280.00	615	20230718	-62.93	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	586	-61.09	20230908	210	8.57	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
55	20240723	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-3	5	-1.29	97139835	418927	87.88	231	237	228	302	164	233	231.88	1.36	-141397	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.13	-58.00	280.00	615	20230718	-62.60	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	586	-60.75	20230908	210	9.52	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
56	20240723	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	0	3	0.00	41533643	177732	37.28	231	237	231	302	164	233	233.69	1.36	-1254	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	735	-4.02	0.83	12	0.06	-58.00	280.00	615	20230718	-62.11	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	586	-60.24	20230908	210	10.95	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
57	20240723	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	1	2	0.43	7009712	30204	6.34	231	234	231	302	164	233	232.08	1.36	13827	237	234	231	228	225	236	230	315	69	100	150	1	1	315334702	738	-4.03	0.84	12	0.01	-58.00	280.00	615	20230718	-61.95	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	586	-60.07	20230908	210	11.43	20240627	0.96	N	038880	100	315 억	4293669	N	N	10	N	N
58	20240722	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	1	2	0.43	108199858	469257	64.74	231	234	228	301	163	232	230.58	1.39	-93282	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	735	-4.02	0.83	12	0.15	-58.00	280.00	615	20230718	-62.11	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	586	-60.24	20230908	210	10.95	20240627	0.99	N	038880	100	315 억	4386051	N	N	10	N	N
59	20240722	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	1	2	0.43	91945647	399050	55.05	231	234	228	301	163	232	230.41	1.39	-93466	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	735	-4.02	0.83	12	0.13	-58.00	280.00	615	20230718	-62.11	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	586	-60.24	20230908	210	10.95	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
60	20240722	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	74898679	325132	44.85	231	234	228	301	163	232	230.36	1.39	-129816	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.10	-58.00	280.00	615	20230718	-62.60	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	586	-60.75	20230908	210	9.52	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
61	20240722	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	70676237	306739	42.32	231	234	228	301	163	232	230.41	1.39	-130666	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.10	-58.00	280.00	615	20230718	-62.60	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	586	-60.75	20230908	210	9.52	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
62	20240722	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	62181773	269629	37.20	231	234	228	301	163	232	230.62	1.39	-138901	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.09	-58.00	280.00	615	20230718	-62.60	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	586	-60.75	20230908	210	9.52	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
63	20240722	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	57955358	251184	34.65	231	234	228	301	163	232	230.73	1.39	-141748	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.08	-58.00	280.00	615	20230718	-62.60	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	586	-60.75	20230908	210	9.52	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
64	20240722	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	-1	5	-0.43	45807383	198184	27.34	231	234	229	301	163	232	231.14	1.39	-116998	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.06	-58.00	280.00	615	20230718	-62.44	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	586	-60.58	20230908	210	10.00	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
65	20240722	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	-1	5	-0.43	1252630	5399	0.74	231	234	231	301	163	232	232.01	1.39	0	242	237	234	229	226	235	227	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.00	-58.00	280.00	615	20230718	-62.44	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	586	-60.58	20230908	210	10.00	20240627	0.99	N	038880	100	315 억	4386051	N	N	4	N	N
66	20240719	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	-5	5	-2.11	165387546	707893	83.36	235	239	231	308	166	237	233.63	1.36	82646	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	732	-4.00	0.83	12	0.22	-58.00	280.00	623	20230713	-62.76	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	602	-61.46	20230719	210	10.48	20240627	0.99	N	038880	100	315 억	4294061	N	N	4	N	N
67	20240719	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	-4	5	-1.69	152646395	653061	76.90	235	239	231	308	166	237	233.74	1.36	79928	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	735	-4.02	0.83	12	0.21	-58.00	280.00	623	20230713	-62.60	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	602	-61.30	20230719	210	10.95	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
68	20240719	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	-4	5	-1.69	101011325	430767	50.73	235	239	232	308	166	237	234.49	1.36	-518	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	735	-4.02	0.83	12	0.14	-58.00	280.00	623	20230713	-62.60	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	602	-61.30	20230719	210	10.95	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
69	20240719	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	-4	5	-1.69	85274597	363290	42.78	235	239	232	308	166	237	234.73	1.36	-8855	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	735	-4.02	0.83	12	0.12	-58.00	280.00	623	20230713	-62.60	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	602	-61.30	20230719	210	10.95	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
70	20240719	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	-4	5	-1.69	72977892	310471	36.56	235	239	232	308	166	237	235.06	1.36	-6336	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	735	-4.02	0.83	12	0.10	-58.00	280.00	623	20230713	-62.60	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	602	-61.30	20230719	210	10.95	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
71	20240719	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	235	-2	5	-0.84	53795266	228180	26.87	235	239	234	308	166	237	235.76	1.36	-14761	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	741	-4.05	0.84	12	0.07	-58.00	280.00	623	20230713	-62.28	210	20240627	11.90	564	-58.33	20240216	210	11.90	20240627	602	-60.96	20230719	210	11.90	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
72	20240719	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	237	0	3	0.00	35023712	148178	17.45	235	239	234	308	166	237	236.36	1.36	-28381	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	747	-4.09	0.85	12	0.05	-58.00	280.00	623	20230713	-61.96	210	20240627	12.86	564	-57.98	20240216	210	12.86	20240627	602	-60.63	20230719	210	12.86	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
73	20240719	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	1	2	0.42	11107892	46959	5.53	235	239	235	308	166	237	236.54	1.36	-9669	244	240	237	233	230	239	232	315	71	100	160	1	1	315334702	750	-4.10	0.85	12	0.01	-58.00	280.00	623	20230713	-61.80	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	602	-60.47	20230719	210	13.33	20240627	0.99	N	038880	100	315 억	4294061	N	N	5	N	N
74	20240718	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	237	-5	5	-2.07	200204605	845721	86.87	239	241	234	314	170	242	236.73	1.29	227213	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	747	-4.09	0.85	12	0.27	-58.00	280.00	630	20230712	-62.38	210	20240627	12.86	564	-57.98	20240216	210	12.86	20240627	615	-61.46	20230718	210	12.86	20240627	0.99	N	038880	100	315 억	4054221	N	N	5	N	N
75	20240718	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	237	-5	5	-2.07	188973069	798085	81.97	239	241	234	314	170	242	236.78	1.29	227869	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	747	-4.09	0.85	12	0.25	-58.00	280.00	630	20230712	-62.38	210	20240627	12.86	564	-57.98	20240216	210	12.86	20240627	615	-61.46	20230718	210	12.86	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
76	20240718	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	236	-6	5	-2.48	149211038	629423	64.65	239	241	234	314	170	242	237.06	1.29	154631	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	744	-4.07	0.84	12	0.20	-58.00	280.00	630	20230712	-62.54	210	20240627	12.38	564	-58.16	20240216	210	12.38	20240627	615	-61.63	20230718	210	12.38	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
77	20240718	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	-4	5	-1.65	129362741	545734	56.05	239	241	234	314	170	242	237.04	1.29	125276	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	750	-4.10	0.85	12	0.17	-58.00	280.00	630	20230712	-62.22	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	615	-61.30	20230718	210	13.33	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
78	20240718	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	239	-3	5	-1.24	106845452	451238	46.35	239	241	234	314	170	242	236.78	1.29	105102	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	754	-4.12	0.85	12	0.14	-58.00	280.00	630	20230712	-62.06	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	615	-61.14	20230718	210	13.81	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
79	20240718	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	239	-3	5	-1.24	91719540	387689	39.82	239	241	234	314	170	242	236.58	1.29	93149	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	754	-4.12	0.85	12	0.12	-58.00	280.00	630	20230712	-62.06	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	615	-61.14	20230718	210	13.81	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
80	20240718	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	-4	5	-1.65	77342988	327256	33.61	239	241	234	314	170	242	236.34	1.29	57426	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	750	-4.10	0.85	12	0.10	-58.00	280.00	630	20230712	-62.22	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	615	-61.30	20230718	210	13.33	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
81	20240718	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	240	-2	5	-0.83	13768330	57693	5.93	239	241	237	314	170	242	238.65	1.29	-22145	250	246	243	239	236	244	237	315	72	100	160	1	1	315334702	757	-4.14	0.86	12	0.02	-58.00	280.00	630	20230712	-61.90	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	615	-60.98	20230718	210	14.29	20240627	0.99	N	038880	100	315 억	4054221	N	N	3	N	N
82	20240717	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	242	-5	5	-2.02	235201463	968986	86.17	247	247	240	321	173	247	242.73	1.27	53636	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	763	-4.17	0.86	12	0.31	-58.00	280.00	630	20230712	-61.59	210	20240627	15.24	564	-57.09	20240216	210	15.24	20240627	615	-60.65	20230718	210	15.24	20240627	0.98	N	038880	100	315 억	3995320	N	N	3	N	N
83	20240717	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	242	-5	5	-2.02	205637195	846440	75.27	247	247	241	321	173	247	242.94	1.27	124395	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	763	-4.17	0.86	12	0.27	-58.00	280.00	630	20230712	-61.59	210	20240627	15.24	564	-57.09	20240216	210	15.24	20240627	615	-60.65	20230718	210	15.24	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
84	20240717	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	244	-3	5	-1.21	189263729	778809	69.26	247	247	241	321	173	247	243.02	1.27	135580	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	769	-4.21	0.87	12	0.25	-58.00	280.00	630	20230712	-61.27	210	20240627	16.19	564	-56.74	20240216	210	16.19	20240627	615	-60.33	20230718	210	16.19	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
85	20240717	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	245	-2	5	-0.81	161387107	664273	59.07	247	247	241	321	173	247	242.95	1.27	149736	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	773	-4.22	0.88	12	0.21	-58.00	280.00	630	20230712	-61.11	210	20240627	16.67	564	-56.56	20240216	210	16.67	20240627	615	-60.16	20230718	210	16.67	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
86	20240717	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	245	-2	5	-0.81	147064706	605655	53.86	247	247	241	321	173	247	242.82	1.27	149546	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	773	-4.22	0.88	12	0.19	-58.00	280.00	630	20230712	-61.11	210	20240627	16.67	564	-56.56	20240216	210	16.67	20240627	615	-60.16	20230718	210	16.67	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
87	20240717	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	243	-4	5	-1.62	113532404	467665	41.59	247	247	241	321	173	247	242.76	1.27	81539	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	766	-4.19	0.87	12	0.15	-58.00	280.00	630	20230712	-61.43	210	20240627	15.71	564	-56.91	20240216	210	15.71	20240627	615	-60.49	20230718	210	15.71	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
88	20240717	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	242	-5	5	-2.02	85088947	350024	31.13	247	247	241	321	173	247	243.09	1.27	79706	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	763	-4.17	0.86	12	0.11	-58.00	280.00	630	20230712	-61.59	210	20240627	15.24	564	-57.09	20240216	210	15.24	20240627	615	-60.65	20230718	210	15.24	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
89	20240717	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	244	-3	5	-1.21	15019114	61327	5.45	247	247	243	321	173	247	244.90	1.27	23747	259	253	248	242	237	250	239	315	74	100	160	1	1	315334702	769	-4.21	0.87	12	0.02	-58.00	280.00	630	20230712	-61.27	210	20240627	16.19	564	-56.74	20240216	210	16.19	20240627	615	-60.33	20230718	210	16.19	20240627	0.98	N	038880	100	315 억	3995320	N	N	2	N	N
90	20240716	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	247	-4	5	-1.59	276819848	1121671	65.74	252	254	243	326	176	251	246.79	1.32	-158858	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	779	-4.26	0.88	12	0.36	-58.00	280.00	630	20230712	-60.79	210	20240627	17.62	564	-56.21	20240216	210	17.62	20240627	615	-59.84	20230718	210	17.62	20240627	0.98	N	038880	100	315 억	4148838	N	N	2	N	N
91	20240716	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	245	-6	5	-2.39	264770658	1072613	62.86	252	254	243	326	176	251	246.85	1.32	-151155	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	773	-4.22	0.88	12	0.34	-58.00	280.00	630	20230712	-61.11	210	20240627	16.67	564	-56.56	20240216	210	16.67	20240627	615	-60.16	20230718	210	16.67	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
92	20240716	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	246	-5	5	-1.99	247846321	1003485	58.81	252	254	243	326	176	251	246.99	1.32	-122613	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	776	-4.24	0.88	12	0.32	-58.00	280.00	630	20230712	-60.95	210	20240627	17.14	564	-56.38	20240216	210	17.14	20240627	615	-60.00	20230718	210	17.14	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
93	20240716	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	247	-4	5	-1.59	219017512	886019	51.93	252	254	243	326	176	251	247.19	1.32	-81895	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	779	-4.26	0.88	12	0.28	-58.00	280.00	630	20230712	-60.79	210	20240627	17.62	564	-56.21	20240216	210	17.62	20240627	615	-59.84	20230718	210	17.62	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
94	20240716	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	248	-3	5	-1.20	203929804	824954	48.35	252	254	243	326	176	251	247.20	1.32	-90289	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	782	-4.28	0.89	12	0.26	-58.00	280.00	630	20230712	-60.63	210	20240627	18.10	564	-56.03	20240216	210	18.10	20240627	615	-59.67	20230718	210	18.10	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
95	20240716	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	247	-4	5	-1.59	183875723	743912	43.60	252	254	243	326	176	251	247.17	1.32	-42006	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	779	-4.26	0.88	12	0.24	-58.00	280.00	630	20230712	-60.79	210	20240627	17.62	564	-56.21	20240216	210	17.62	20240627	615	-59.84	20230718	210	17.62	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
96	20240716	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	248	-3	5	-1.20	124737607	502968	29.48	252	254	245	326	176	251	248.00	1.32	-79602	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	782	-4.28	0.89	12	0.16	-58.00	280.00	630	20230712	-60.63	210	20240627	18.10	564	-56.03	20240216	210	18.10	20240627	615	-59.67	20230718	210	18.10	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
97	20240716	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	252	1	2	0.40	4967276	19710	1.16	252	254	251	326	176	251	252.02	1.32	-5614	265	257	253	245	241	256	244	315	75	100	170	1	1	315334702	795	-4.34	0.90	12	0.01	-58.00	280.00	630	20230712	-60.00	210	20240627	20.00	564	-55.32	20240216	210	20.00	20240627	615	-59.02	20230718	210	20.00	20240627	0.98	N	038880	100	315 억	4148838	N	N	17	N	N
98	20240715	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	251	-2	5	-0.79	431152153	1700605	19.93	253	261	249	328	178	253	253.53	1.34	-105781	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	791	-4.33	0.90	12	0.54	-58.00	280.00	630	20230712	-60.16	210	20240627	19.52	564	-55.50	20240216	210	19.52	20240627	615	-59.19	20230718	210	19.52	20240627	0.98	N	038880	100	315 억	4219060	N	N	17	N	N
99	20240715	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	251	-2	5	-0.79	421805769	1663391	19.50	253	261	249	328	178	253	253.58	1.34	-102549	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	791	-4.33	0.90	12	0.53	-58.00	280.00	630	20230712	-60.16	210	20240627	19.52	564	-55.50	20240216	210	19.52	20240627	615	-59.19	20230718	210	19.52	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
100	20240715	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	253	0	3	0.00	400417118	1578400	18.50	253	261	249	328	178	253	253.69	1.34	-91314	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	798	-4.36	0.90	12	0.50	-58.00	280.00	630	20230712	-59.84	210	20240627	20.48	564	-55.14	20240216	210	20.48	20240627	615	-58.86	20230718	210	20.48	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
101	20240715	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	250	-3	5	-1.19	386129998	1521739	17.84	253	261	249	328	178	253	253.74	1.34	-79518	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	788	-4.31	0.89	12	0.48	-58.00	280.00	630	20230712	-60.32	210	20240627	19.05	564	-55.67	20240216	210	19.05	20240627	615	-59.35	20230718	210	19.05	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
102	20240715	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	251	-2	5	-0.79	348983332	1372847	16.09	253	261	250	328	178	253	254.20	1.34	-162720	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	791	-4.33	0.90	12	0.44	-58.00	280.00	630	20230712	-60.16	210	20240627	19.52	564	-55.50	20240216	210	19.52	20240627	615	-59.19	20230718	210	19.52	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
103	20240715	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	253	0	3	0.00	291216701	1142661	13.39	253	261	251	328	178	253	254.86	1.34	-191142	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	798	-4.36	0.90	12	0.36	-58.00	280.00	630	20230712	-59.84	210	20240627	20.48	564	-55.14	20240216	210	20.48	20240627	615	-58.86	20230718	210	20.48	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
104	20240715	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	258	5	2	1.98	241668089	947972	11.11	253	261	251	328	178	253	254.93	1.34	-89718	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	814	-4.45	0.92	12	0.30	-58.00	280.00	630	20230712	-59.05	210	20240627	22.86	564	-54.26	20240216	210	22.86	20240627	615	-58.05	20230718	210	22.86	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
105	20240715	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	254	1	2	0.40	35543176	140259	1.64	253	259	251	328	178	253	253.41	1.34	35055	295	274	256	235	217	284	245	315	75	100	170	1	1	315334702	801	-4.38	0.91	12	0.04	-58.00	280.00	630	20230712	-59.68	210	20240627	20.95	564	-54.96	20240216	210	20.95	20240627	615	-58.70	20230718	210	20.95	20240627	0.98	N	038880	100	315 억	4219060	N	N	0	N	N
106	20240712	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	253	11	2	4.55	2214554487	8499664	908.41	239	277	238	314	170	242	260.55	1.49	-390551	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	798	-4.36	0.90	12	2.70	-58.00	280.00	630	20230712	-59.84	210	20240627	20.48	564	-55.14	20240216	210	20.48	20240627	630	-59.84	20230712	210	20.48	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
107	20240712	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	253	11	2	4.55	2172752417	8334819	890.79	239	277	238	314	170	242	260.68	1.49	-380286	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	798	-4.36	0.90	12	2.64	-58.00	280.00	630	20230712	-59.84	210	20240627	20.48	564	-55.14	20240216	210	20.48	20240627	630	-59.84	20230712	210	20.48	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
108	20240712	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	251	9	2	3.72	2117546035	8116179	867.42	239	277	238	314	170	242	260.90	1.49	-367695	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	791	-4.33	0.90	12	2.57	-58.00	280.00	630	20230712	-60.16	210	20240627	19.52	564	-55.50	20240216	210	19.52	20240627	630	-60.16	20230712	210	19.52	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
109	20240712	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	254	12	2	4.96	1987696976	7600325	812.29	239	277	238	314	170	242	261.53	1.49	-362235	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	801	-4.38	0.91	12	2.41	-58.00	280.00	630	20230712	-59.68	210	20240627	20.95	564	-54.96	20240216	210	20.95	20240627	630	-59.68	20230712	210	20.95	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
110	20240712	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	255	13	2	5.37	1845710424	7043334	752.76	239	277	238	314	170	242	262.05	1.49	-186516	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	804	-4.40	0.91	12	2.23	-58.00	280.00	630	20230712	-59.52	210	20240627	21.43	564	-54.79	20240216	210	21.43	20240627	630	-59.52	20230712	210	21.43	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
111	20240712	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	263	21	2	8.68	1492722086	5674085	606.42	239	277	238	314	170	242	263.08	1.49	-117837	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	829	-4.53	0.94	12	1.80	-58.00	280.00	630	20230712	-58.25	210	20240627	25.24	564	-53.37	20240216	210	25.24	20240627	630	-58.25	20230712	210	25.24	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
112	20240712	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	258	16	2	6.61	542084804	2118679	226.44	239	268	238	314	170	242	255.86	1.49	128739	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	814	-4.45	0.92	12	0.67	-58.00	280.00	630	20230712	-59.05	210	20240627	22.86	564	-54.26	20240216	210	22.86	20240627	630	-59.05	20230712	210	22.86	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
113	20240712	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	240	-2	5	-0.83	7768785	32480	3.47	239	240	238	314	170	242	239.19	1.49	-9469	251	246	239	234	227	249	237	315	72	100	160	1	1	315334702	757	-4.14	0.86	12	0.01	-58.00	280.00	630	20230712	-61.90	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	630	-61.90	20230712	210	14.29	20240627	1.05	N	038880	100	315 억	4697260	N	N	3	N	N
114	20240711	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	242	8	2	3.42	221237846	928373	120.58	232	244	232	304	164	234	238.30	1.42	213255	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	763	-4.17	0.86	12	0.29	-58.00	280.00	630	20230712	-61.59	210	20240627	15.24	564	-57.09	20240216	210	15.24	20240627	630	-61.59	20230712	210	15.24	20240627	1.03	N	038880	100	315 억	4490750	N	N	3	N	N
115	20240711	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	241	7	2	2.99	209615946	880286	114.33	232	244	232	304	164	234	238.12	1.42	205501	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	760	-4.16	0.86	12	0.28	-58.00	280.00	630	20230712	-61.75	210	20240627	14.76	564	-57.27	20240216	210	14.76	20240627	630	-61.75	20230712	210	14.76	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
116	20240711	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	240	6	2	2.56	179314895	754118	97.95	232	244	232	304	164	234	237.78	1.42	172080	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	757	-4.14	0.86	12	0.24	-58.00	280.00	630	20230712	-61.90	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	630	-61.90	20230712	210	14.29	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
117	20240711	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	4	2	1.71	85393553	362559	47.09	232	238	232	304	164	234	235.53	1.42	73389	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	750	-4.10	0.85	12	0.11	-58.00	280.00	630	20230712	-62.22	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	630	-62.22	20230712	210	13.33	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
118	20240711	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	235	1	2	0.43	68527030	291339	37.84	232	238	232	304	164	234	235.21	1.42	45128	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	741	-4.05	0.84	12	0.09	-58.00	280.00	630	20230712	-62.70	210	20240627	11.90	564	-58.33	20240216	210	11.90	20240627	630	-62.70	20230712	210	11.90	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
119	20240711	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	236	2	2	0.85	60198738	255948	33.24	232	238	232	304	164	234	235.20	1.42	46065	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	744	-4.07	0.84	12	0.08	-58.00	280.00	630	20230712	-62.54	210	20240627	12.38	564	-58.16	20240216	210	12.38	20240627	630	-62.54	20230712	210	12.38	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
120	20240711	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	4	2	1.71	39146157	166502	21.63	232	238	232	304	164	234	235.11	1.42	10548	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	750	-4.10	0.85	12	0.05	-58.00	280.00	630	20230712	-62.22	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	630	-62.22	20230712	210	13.33	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
121	20240711	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	0	3	0.00	4261454	18368	2.39	232	234	232	304	164	234	232.00	1.42	2157	242	238	235	231	228	236	229	315	70	100	150	1	1	315334702	738	-4.03	0.84	12	0.01	-58.00	280.00	630	20230712	-62.86	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.03	N	038880	100	315 억	4490750	N	N	8	N	N
122	20240710	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	-5	5	-2.09	180340218	769815	44.23	238	239	232	310	168	239	234.26	1.48	-172630	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	738	-4.03	0.84	12	0.24	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.06	N	038880	100	315 억	4654274	N	N	8	N	N
123	20240710	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	-5	5	-2.09	158580691	676260	38.86	238	239	232	310	168	239	234.50	1.48	-164433	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	738	-4.03	0.84	12	0.21	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
124	20240710	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	-5	5	-2.09	147953755	630772	36.24	238	239	232	310	168	239	234.56	1.48	-150663	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	738	-4.03	0.84	12	0.20	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
125	20240710	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	-5	5	-2.09	124832664	531426	30.54	238	239	233	310	168	239	234.90	1.48	-141814	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	738	-4.03	0.84	12	0.17	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
126	20240710	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	-5	5	-2.09	102367696	435427	25.02	238	239	233	310	168	239	235.10	1.48	-100291	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	738	-4.03	0.84	12	0.14	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
127	20240710	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	-5	5	-2.09	83577332	354909	20.39	238	239	233	310	168	239	235.49	1.48	-82875	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	738	-4.03	0.84	12	0.11	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	630	-62.86	20230712	210	11.43	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
128	20240710	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	-1	5	-0.42	55786671	236381	13.58	238	239	234	310	168	239	236.00	1.48	-54018	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	750	-4.10	0.85	12	0.07	-58.00	280.00	632	20230704	-62.34	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	630	-62.22	20230712	210	13.33	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
129	20240710	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	236	-3	5	-1.26	8826917	37405	2.15	238	238	235	310	168	239	235.98	1.48	-20859	261	250	239	228	217	255	233	315	71	100	160	1	1	315334702	744	-4.07	0.84	12	0.01	-58.00	280.00	632	20230704	-62.66	210	20240627	12.38	564	-58.16	20240216	210	12.38	20240627	630	-62.54	20230712	210	12.38	20240627	1.06	N	038880	100	315 억	4654274	N	N	54	N	N
130	20240709	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	239	8	2	3.46	411450260	1733762	220.25	230	250	228	300	162	231	237.32	1.42	147049	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	754	-4.12	0.85	12	0.55	-58.00	280.00	632	20230704	-62.18	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	630	-62.06	20230712	210	13.81	20240627	1.04	N	038880	100	315 억	4482053	N	N	54	N	N
131	20240709	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	239	8	2	3.46	396784418	1672194	212.42	230	250	228	300	162	231	237.28	1.42	134343	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	754	-4.12	0.85	12	0.53	-58.00	280.00	632	20230704	-62.18	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	630	-62.06	20230712	210	13.81	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
132	20240709	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	240	9	2	3.90	363174573	1531710	194.58	230	250	228	300	162	231	237.10	1.42	121788	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	757	-4.14	0.86	12	0.49	-58.00	280.00	632	20230704	-62.03	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	630	-61.90	20230712	210	14.29	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
133	20240709	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	239	8	2	3.46	339660073	1433482	182.10	230	250	228	300	162	231	236.95	1.42	130953	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	754	-4.12	0.85	12	0.45	-58.00	280.00	632	20230704	-62.18	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	630	-62.06	20230712	210	13.81	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
134	20240709	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	240	9	2	3.90	253985862	1075103	136.57	230	250	228	300	162	231	236.24	1.42	166389	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	757	-4.14	0.86	12	0.34	-58.00	280.00	632	20230704	-62.03	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	630	-61.90	20230712	210	14.29	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
135	20240709	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	2	2	0.87	107236590	460919	58.55	230	236	228	300	162	231	232.66	1.42	73271	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	735	-4.02	0.83	12	0.15	-58.00	280.00	632	20230704	-63.13	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	630	-63.02	20230712	210	10.95	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
136	20240709	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	235	4	2	1.73	74610588	321093	40.79	230	236	228	300	162	231	232.36	1.42	64937	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	741	-4.05	0.84	12	0.10	-58.00	280.00	632	20230704	-62.82	210	20240627	11.90	564	-58.33	20240216	210	11.90	20240627	630	-62.70	20230712	210	11.90	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
137	20240709	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-1	5	-0.43	3155477	13742	1.75	230	231	228	300	162	231	229.62	1.42	7542	236	233	229	226	222	235	228	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.00	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	630	-63.49	20230712	210	9.52	20240627	1.04	N	038880	100	315 억	4482053	N	N	2	N	N
138	20240708	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	2	2	0.87	179626691	785666	115.84	229	232	225	297	161	229	228.63	1.36	187706	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	728	-3.98	0.82	12	0.25	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	630	-63.33	20230712	210	10.00	20240627	1.04	N	038880	100	315 억	4291064	N	N	2	N	N
139	20240708	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	1	2	0.44	171862750	751999	110.88	229	232	225	297	161	229	228.54	1.36	190032	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	725	-3.97	0.82	12	0.24	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	630	-63.49	20230712	210	9.52	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
140	20240708	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	-1	5	-0.44	142038956	621057	91.57	229	232	225	297	161	229	228.71	1.36	160633	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	719	-3.93	0.81	12	0.20	-58.00	280.00	632	20230704	-63.92	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	630	-63.81	20230712	210	8.57	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
141	20240708	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	-1	5	-0.44	102291725	447482	65.98	229	232	225	297	161	229	228.59	1.36	63354	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	719	-3.93	0.81	12	0.14	-58.00	280.00	632	20230704	-63.92	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	630	-63.81	20230712	210	8.57	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
142	20240708	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	2	2	0.87	92343225	404144	59.59	229	232	225	297	161	229	228.49	1.36	47984	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	728	-3.98	0.82	12	0.13	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	630	-63.33	20230712	210	10.00	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
143	20240708	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	1	2	0.44	78767131	345339	50.92	229	231	225	297	161	229	228.09	1.36	35049	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	725	-3.97	0.82	12	0.11	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	630	-63.49	20230712	210	9.52	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
144	20240708	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	0	3	0.00	50592493	222781	32.85	229	229	225	297	161	229	227.10	1.36	19458	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	722	-3.95	0.82	12	0.07	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	630	-63.65	20230712	210	9.05	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
145	20240708	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	226	-3	5	-1.31	6055055	26713	3.94	229	229	226	297	161	229	226.67	1.36	2185	237	232	229	224	221	231	223	315	68	100	150	1	1	315334702	713	-3.90	0.81	12	0.01	-58.00	280.00	632	20230704	-64.24	210	20240627	7.62	564	-59.93	20240216	210	7.62	20240627	630	-64.13	20230712	210	7.62	20240627	1.04	N	038880	100	315 억	4291064	N	N	1	N	N
146	20240705	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	-1	5	-0.43	154046160	673922	63.80	234	234	226	299	161	230	228.58	1.39	-101210	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	722	-3.95	0.82	12	0.21	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	630	-63.65	20230712	210	9.05	20240627	1.05	N	038880	100	315 억	4390989	N	N	1	N	N
147	20240705	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	-2	5	-0.87	147994546	647455	61.29	234	234	226	299	161	230	228.58	1.39	-98629	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	719	-3.93	0.81	12	0.21	-58.00	280.00	632	20230704	-63.92	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	630	-63.81	20230712	210	8.57	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
148	20240705	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	-2	5	-0.87	135590485	593120	56.15	234	234	226	299	161	230	228.61	1.39	-80801	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	719	-3.93	0.81	12	0.19	-58.00	280.00	632	20230704	-63.92	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	630	-63.81	20230712	210	8.57	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
149	20240705	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	-1	5	-0.43	109913711	480847	45.52	234	234	226	299	161	230	228.58	1.39	-72844	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	722	-3.95	0.82	12	0.15	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	630	-63.65	20230712	210	9.05	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
150	20240705	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	-1	5	-0.43	92829393	406185	38.45	234	234	226	299	161	230	228.54	1.39	-62635	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	722	-3.95	0.82	12	0.13	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	630	-63.65	20230712	210	9.05	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
151	20240705	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	-1	5	-0.43	79194017	346652	32.82	234	234	226	299	161	230	228.45	1.39	-77979	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	722	-3.95	0.82	12	0.11	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	630	-63.65	20230712	210	9.05	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
152	20240705	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	228	-2	5	-0.87	55566401	242823	22.99	234	234	226	299	161	230	228.83	1.39	-51082	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	719	-3.93	0.81	12	0.08	-58.00	280.00	632	20230704	-63.92	210	20240627	8.57	564	-59.57	20240216	210	8.57	20240627	630	-63.81	20230712	210	8.57	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
153	20240705	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	1	2	0.43	3350484	14440	1.37	234	234	231	299	161	230	232.03	1.39	-6075	237	233	230	226	223	235	228	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.00	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	630	-63.33	20230712	210	10.00	20240627	1.05	N	038880	100	315 억	4390989	N	N	2	N	N
154	20240704	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	0	3	0.00	242984360	1054225	88.50	228	234	227	299	161	230	230.49	1.31	259868	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.33	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	632	-63.61	20230704	210	9.52	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
155	20240704	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	2	2	0.87	227491753	986965	82.86	228	234	227	299	161	230	230.50	1.31	291358	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	732	-4.00	0.83	12	0.31	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
156	20240704	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	2	2	0.87	190053354	824913	69.25	228	234	227	299	161	230	230.39	1.31	242462	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	732	-4.00	0.83	12	0.26	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
157	20240704	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	-1	5	-0.43	143210175	621757	52.20	228	234	227	299	161	230	230.33	1.31	115435	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	722	-3.95	0.82	12	0.20	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	632	-63.77	20230704	210	9.05	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
158	20240704	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	1	2	0.43	121956047	529296	44.43	228	234	227	299	161	230	230.41	1.31	78965	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.17	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	632	-63.45	20230704	210	10.00	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
159	20240704	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	1	2	0.43	102051238	442940	37.18	228	234	227	299	161	230	230.40	1.31	71248	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.14	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	632	-63.45	20230704	210	10.00	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
160	20240704	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	1	2	0.43	76301089	330821	27.77	228	234	227	299	161	230	230.64	1.31	71253	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.10	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	632	-63.45	20230704	210	10.00	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
161	20240704	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	229	-1	5	-0.43	4149110	18171	1.53	228	230	228	299	161	230	228.34	1.31	-561	240	234	231	225	222	233	224	315	69	100	150	1	1	315334702	722	-3.95	0.82	12	0.01	-58.00	280.00	632	20230704	-63.77	210	20240627	9.05	564	-59.40	20240216	210	9.05	20240627	632	-63.77	20230704	210	9.05	20240627	1.07	N	038880	100	315 억	4132406	N	N	2	N	N
162	20240703	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	269934047	1168148	83.31	233	237	228	301	163	232	231.09	1.30	3910	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.37	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	632	-63.61	20230704	210	9.52	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
163	20240703	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	0	3	0.00	250844807	1085114	77.39	233	237	228	301	163	232	231.17	1.30	2937	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	732	-4.00	0.83	12	0.34	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
164	20240703	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	212533514	918653	65.52	233	237	228	301	163	232	231.35	1.30	-42282	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.29	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	632	-63.61	20230704	210	9.52	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
165	20240703	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	200554811	866617	61.81	233	237	228	301	163	232	231.42	1.30	-43164	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.27	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	632	-63.61	20230704	210	9.52	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
166	20240703	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	230	-2	5	-0.86	178739469	772068	55.06	233	237	228	301	163	232	231.51	1.30	-41287	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	725	-3.97	0.82	12	0.24	-58.00	280.00	632	20230704	-63.61	210	20240627	9.52	564	-59.22	20240216	210	9.52	20240627	632	-63.61	20230704	210	9.52	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
167	20240703	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	-1	5	-0.43	148322718	639974	45.64	233	237	228	301	163	232	231.76	1.30	-26495	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	728	-3.98	0.82	12	0.20	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	632	-63.45	20230704	210	10.00	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
168	20240703	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	0	3	0.00	83601449	358970	25.60	233	237	231	301	163	232	232.89	1.30	-11382	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	732	-4.00	0.83	12	0.11	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
169	20240703	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	2	2	0.86	13235661	56816	4.05	233	237	232	301	163	232	232.96	1.30	21057	241	236	233	228	225	235	227	315	69	100	150	1	1	315334702	738	-4.03	0.84	12	0.02	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	632	-62.97	20230704	210	11.43	20240627	1.05	N	038880	100	315 억	4106475	N	N	2	N	N
170	20240702	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	-8	5	-3.33	326016838	1402028	41.11	238	238	230	312	168	240	232.53	1.34	-124823	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	732	-4.00	0.83	12	0.44	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.10	N	038880	100	315 억	4231298	N	N	2	N	N
171	20240702	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	-8	5	-3.33	306748372	1318866	38.67	238	238	230	312	168	240	232.58	1.34	-137450	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	732	-4.00	0.83	12	0.42	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
172	20240702	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	-7	5	-2.92	273215805	1174102	34.42	238	238	230	312	168	240	232.70	1.34	-140032	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	735	-4.02	0.83	12	0.37	-58.00	280.00	632	20230704	-63.13	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	632	-63.13	20230704	210	10.95	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
173	20240702	130433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	233	-7	5	-2.92	234355438	1005861	29.49	238	238	230	312	168	240	232.99	1.34	-127995	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	735	-4.02	0.83	12	0.32	-58.00	280.00	632	20230704	-63.13	210	20240627	10.95	564	-58.69	20240216	210	10.95	20240627	632	-63.13	20230704	210	10.95	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
174	20240702	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	-8	5	-3.33	201061807	862939	25.30	238	238	230	312	168	240	233.00	1.34	-127587	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	732	-4.00	0.83	12	0.27	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
175	20240702	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	232	-8	5	-3.33	188502226	808868	23.71	238	238	230	312	168	240	233.04	1.34	-126980	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	732	-4.00	0.83	12	0.26	-58.00	280.00	632	20230704	-63.29	210	20240627	10.48	564	-58.87	20240216	210	10.48	20240627	632	-63.29	20230704	210	10.48	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
176	20240702	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	235	-5	5	-2.08	150402206	645089	18.91	238	238	230	312	168	240	233.15	1.34	-148654	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	741	-4.05	0.84	12	0.20	-58.00	280.00	632	20230704	-62.82	210	20240627	11.90	564	-58.33	20240216	210	11.90	20240627	632	-62.82	20230704	210	11.90	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
177	20240702	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	237	-3	5	-1.25	12004667	50643	1.48	238	238	236	312	168	240	237.04	1.34	1943	247	243	237	233	227	245	235	315	72	100	160	1	1	315334702	747	-4.09	0.85	12	0.02	-58.00	280.00	632	20230704	-62.50	210	20240627	12.86	564	-57.98	20240216	210	12.86	20240627	632	-62.50	20230704	210	12.86	20240627	1.10	N	038880	100	315 억	4231298	N	N	3	N	N
178	20240701	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	240	6	2	2.56	803372432	3401002	19.38	237	241	231	304	164	234	236.21	1.26	257953	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	757	-4.14	0.86	12	1.08	-58.00	280.00	632	20230704	-62.03	210	20240627	14.29	564	-57.45	20240216	210	14.29	20240627	632	-62.03	20230704	210	14.29	20240627	1.19	N	038880	100	315 억	3973345	N	N	3	N	N
179	20240701	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	237	3	2	1.28	763618180	3235082	18.43	237	241	231	304	164	234	236.05	1.26	275565	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	747	-4.09	0.85	12	1.03	-58.00	280.00	632	20230704	-62.50	210	20240627	12.86	564	-57.98	20240216	210	12.86	20240627	632	-62.50	20230704	210	12.86	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N
180	20240701	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	239	5	2	2.14	592677151	2512996	14.32	237	241	231	304	164	234	235.85	1.26	203146	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	754	-4.12	0.85	12	0.80	-58.00	280.00	632	20230704	-62.18	210	20240627	13.81	564	-57.62	20240216	210	13.81	20240627	632	-62.18	20230704	210	13.81	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N
181	20240701	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	236	2	2	0.85	517592586	2195644	12.51	237	241	231	304	164	234	235.74	1.26	228983	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	744	-4.07	0.84	12	0.70	-58.00	280.00	632	20230704	-62.66	210	20240627	12.38	564	-58.16	20240216	210	12.38	20240627	632	-62.66	20230704	210	12.38	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N
182	20240701	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	238	4	2	1.71	485746623	2060862	11.74	237	241	231	304	164	234	235.70	1.26	223779	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	750	-4.10	0.85	12	0.65	-58.00	280.00	632	20230704	-62.34	210	20240627	13.33	564	-57.80	20240216	210	13.33	20240627	632	-62.34	20230704	210	13.33	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N
183	20240701	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	235	1	2	0.43	351358768	1495192	8.52	237	239	231	304	164	234	235.00	1.26	129325	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	741	-4.05	0.84	12	0.47	-58.00	280.00	632	20230704	-62.82	210	20240627	11.90	564	-58.33	20240216	210	11.90	20240627	632	-62.82	20230704	210	11.90	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N
184	20240701	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	234	0	3	0.00	273984370	1164328	6.63	237	239	231	304	164	234	235.32	1.26	146945	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	738	-4.03	0.84	12	0.37	-58.00	280.00	632	20230704	-62.97	210	20240627	11.43	564	-58.51	20240216	210	11.43	20240627	632	-62.97	20230704	210	11.43	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N
185	20240701	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	231	-3	5	-1.28	77226668	329721	1.88	237	239	231	304	164	234	234.22	1.26	34319	274	254	242	222	210	248	216	315	70	100	150	1	1	315334702	728	-3.98	0.82	12	0.10	-58.00	280.00	632	20230704	-63.45	210	20240627	10.00	564	-59.04	20240216	210	10.00	20240627	632	-63.45	20230704	210	10.00	20240627	1.19	N	038880	100	315 억	3973345	N	N	4	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History