KissMeData/106080/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 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	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-200	5	-3.62	132023680	24488	105.62	5530	5620	5290	7180	3880	5530	5391.36	0.85	-5954	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	839	-6.98	6.90	12	0.16	-764.00	772.00	9910	20230804	-46.22	3535	20240513	50.78	7990	-33.29	20240102	3535	50.78	20240513	9910	-46.22	20230804	3535	50.78	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
3	20240731	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-140	5	-2.53	122844230	22771	98.21	5530	5620	5290	7180	3880	5530	5394.77	0.85	-5361	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	848	-7.05	6.98	12	0.14	-764.00	772.00	9910	20230804	-45.61	3535	20240513	52.48	7990	-32.54	20240102	3535	52.48	20240513	9910	-45.61	20230804	3535	52.48	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
4	20240731	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-120	5	-2.17	103482660	19170	82.68	5530	5620	5290	7180	3880	5530	5398.16	0.85	-4860	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	851	-7.08	7.01	12	0.12	-764.00	772.00	9910	20230804	-45.41	3535	20240513	53.04	7990	-32.29	20240102	3535	53.04	20240513	9910	-45.41	20230804	3535	53.04	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
5	20240731	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-120	5	-2.17	100509690	18618	80.30	5530	5620	5290	7180	3880	5530	5398.52	0.85	-4636	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	851	-7.08	7.01	12	0.12	-764.00	772.00	9910	20230804	-45.41	3535	20240513	53.04	7990	-32.29	20240102	3535	53.04	20240513	9910	-45.41	20230804	3535	53.04	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
6	20240731	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-120	5	-2.17	60407540	11117	47.95	5530	5620	5400	7180	3880	5530	5433.80	0.85	-1881	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	851	-7.08	7.01	12	0.07	-764.00	772.00	9910	20230804	-45.41	3535	20240513	53.04	7990	-32.29	20240102	3535	53.04	20240513	9910	-45.41	20230804	3535	53.04	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
7	20240731	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-100	5	-1.81	56174510	10336	44.58	5530	5620	5400	7180	3880	5530	5434.84	0.85	-1519	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	854	-7.11	7.03	12	0.07	-764.00	772.00	9910	20230804	-45.21	3535	20240513	53.61	7990	-32.04	20240102	3535	53.61	20240513	9910	-45.21	20230804	3535	53.61	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
8	20240731	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-100	5	-1.81	40067470	7370	31.79	5530	5620	5400	7180	3880	5530	5436.56	0.85	-611	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	854	-7.11	7.03	12	0.05	-764.00	772.00	9910	20230804	-45.21	3535	20240513	53.61	7990	-32.04	20240102	3535	53.61	20240513	9910	-45.21	20230804	3535	53.61	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
9	20240731	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	0	3	0.00	1034240	187	0.81	5530	5620	5530	7180	3880	5530	5530.70	0.85	-161	5716	5622	5536	5442	5356	5580	5400	157	1650	1000	3760	10	1	15735465	870	-7.24	7.16	12	0.00	-764.00	772.00	9910	20230804	-44.20	3535	20240513	56.44	7990	-30.79	20240102	3535	56.44	20240513	9910	-44.20	20230804	3535	56.44	20240513	0.30	N	106080	1000	157 억	133772	N	N	N	N
10	20240730	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-50	5	-0.90	127666530	23185	50.38	5570	5630	5450	7250	3910	5580	5506.43	0.86	124	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	862	-7.24	7.16	12	0.15	-764.00	772.00	10270	20230724	-46.15	3535	20240513	56.44	7990	-30.79	20240102	3535	56.44	20240513	9910	-44.20	20230804	3535	56.44	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
11	20240730	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-60	5	-1.08	121718150	22105	48.04	5570	5630	5450	7250	3910	5580	5506.36	0.86	227	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	861	-7.23	7.15	12	0.14	-764.00	772.00	10270	20230724	-46.25	3535	20240513	56.15	7990	-30.91	20240102	3535	56.15	20240513	9910	-44.30	20230804	3535	56.15	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
12	20240730	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-20	5	-0.36	57079760	10315	22.42	5570	5630	5480	7250	3910	5580	5533.67	0.86	-1265	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	867	-7.28	7.20	12	0.07	-764.00	772.00	10270	20230724	-45.86	3535	20240513	57.28	7990	-30.41	20240102	3535	57.28	20240513	9910	-43.90	20230804	3535	57.28	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
13	20240730	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-10	5	-0.18	57007360	10302	22.39	5570	5630	5480	7250	3910	5580	5533.62	0.86	-1264	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	869	-7.29	7.22	12	0.07	-764.00	772.00	10270	20230724	-45.76	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	9910	-43.79	20230804	3535	57.57	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
14	20240730	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	20	2	0.36	49611490	8975	19.50	5570	5630	5480	7250	3910	5580	5527.74	0.86	-6	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	873	-7.33	7.25	12	0.06	-764.00	772.00	10270	20230724	-45.47	3535	20240513	58.42	7990	-29.91	20240102	3535	58.42	20240513	9910	-43.49	20230804	3535	58.42	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
15	20240730	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-10	5	-0.18	38783790	7036	15.29	5570	5630	5480	7250	3910	5580	5512.19	0.86	85	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	869	-7.29	7.22	12	0.05	-764.00	772.00	10270	20230724	-45.76	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	9910	-43.79	20230804	3535	57.57	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
16	20240730	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-10	5	-0.18	14904570	2705	5.88	5570	5580	5500	7250	3910	5580	5510.01	0.86	148	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	869	-7.29	7.22	12	0.02	-764.00	772.00	10270	20230724	-45.76	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	9910	-43.79	20230804	3535	57.57	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
17	20240730	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-60	5	-1.08	632300	114	0.25	5570	5570	5510	7250	3910	5580	5546.49	0.86	10	5946	5762	5606	5422	5266	5750	5410	156	1670	1000	3790	10	1	15592608	861	-7.23	7.15	12	0.00	-764.00	772.00	10270	20230724	-46.25	3535	20240513	56.15	7990	-30.91	20240102	3535	56.15	20240513	9910	-44.30	20230804	3535	56.15	20240513	0.30	N	106080	1000	155 억	133648	N	N	N	N
18	20240729	160754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	0	3	0.00	257215550	46015	110.25	5580	5790	5450	7250	3910	5580	5589.82	0.90	-7802	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	870	-7.30	7.23	12	0.30	-764.00	772.00	10270	20230721	-45.67	3535	20240513	57.85	7990	-30.16	20240102	3535	57.85	20240513	9910	-43.69	20230804	3535	57.85	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
19	20240729	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-10	5	-0.18	246067160	43989	105.39	5580	5790	5450	7250	3910	5580	5593.83	0.90	-7953	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	869	-7.29	7.22	12	0.28	-764.00	772.00	10270	20230721	-45.76	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	9910	-43.79	20230804	3535	57.57	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
20	20240729	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	10	2	0.18	161208350	28643	68.63	5580	5790	5520	7250	3910	5580	5628.19	0.90	-3043	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	872	-7.32	7.24	12	0.18	-764.00	772.00	10270	20230721	-45.57	3535	20240513	58.13	7990	-30.04	20240102	3535	58.13	20240513	9910	-43.59	20230804	3535	58.13	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
21	20240729	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	0	3	0.00	160292330	28479	68.23	5580	5790	5520	7250	3910	5580	5628.44	0.90	-2960	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	870	-7.30	7.23	12	0.18	-764.00	772.00	10270	20230721	-45.67	3535	20240513	57.85	7990	-30.16	20240102	3535	57.85	20240513	9910	-43.69	20230804	3535	57.85	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
22	20240729	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-10	5	-0.18	142708320	25319	60.66	5580	5790	5540	7250	3910	5580	5636.41	0.90	-2693	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	869	-7.29	7.22	12	0.16	-764.00	772.00	10270	20230721	-45.76	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	9910	-43.79	20230804	3535	57.57	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
23	20240729	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	50	2	0.90	101463760	17941	42.98	5580	5790	5580	7250	3910	5580	5655.41	0.90	451	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	878	-7.37	7.29	12	0.12	-764.00	772.00	10270	20230721	-45.18	3535	20240513	59.26	7990	-29.54	20240102	3535	59.26	20240513	9910	-43.19	20230804	3535	59.26	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
24	20240729	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	80	2	1.43	54501130	9632	23.08	5580	5790	5580	7250	3910	5580	5658.34	0.90	2352	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	883	-7.41	7.33	12	0.06	-764.00	772.00	10270	20230721	-44.89	3535	20240513	60.11	7990	-29.16	20240102	3535	60.11	20240513	9910	-42.89	20230804	3535	60.11	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
25	20240729	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	10	2	0.18	6910120	1237	2.96	5580	5610	5580	7250	3910	5580	5586.19	0.90	182	5986	5782	5676	5472	5366	5730	5420	156	1670	1000	3790	10	1	15592608	872	-7.32	7.24	12	0.01	-764.00	772.00	10270	20230721	-45.57	3535	20240513	58.13	7990	-30.04	20240102	3535	58.13	20240513	9910	-43.59	20230804	3535	58.13	20240513	0.30	N	106080	1000	155 억	141093	N	N	N	N
26	20240726	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-220	5	-3.79	236620630	41738	130.46	5750	5880	5570	7540	4060	5800	5669.19	0.94	-5826	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	870	-7.30	7.23	12	0.27	-764.00	772.00	10580	20230720	-47.26	3535	20240513	57.85	7990	-30.16	20240102	3535	57.85	20240513	9910	-43.69	20230804	3535	57.85	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
27	20240726	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-180	5	-3.10	220266420	38807	121.30	5750	5880	5570	7540	4060	5800	5675.95	0.94	-6360	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	876	-7.36	7.28	12	0.25	-764.00	772.00	10580	20230720	-46.88	3535	20240513	58.98	7990	-29.66	20240102	3535	58.98	20240513	9910	-43.29	20230804	3535	58.98	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
28	20240726	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-200	5	-3.45	177430810	31141	97.34	5750	5880	5570	7540	4060	5800	5697.66	0.94	-9276	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	873	-7.33	7.25	12	0.20	-764.00	772.00	10580	20230720	-47.07	3535	20240513	58.42	7990	-29.91	20240102	3535	58.42	20240513	9910	-43.49	20230804	3535	58.42	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
29	20240726	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-90	5	-1.55	131985570	23106	72.22	5750	5880	5600	7540	4060	5800	5712.18	0.94	-10325	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	890	-7.47	7.40	12	0.15	-764.00	772.00	10580	20230720	-46.03	3535	20240513	61.53	7990	-28.54	20240102	3535	61.53	20240513	9910	-42.38	20230804	3535	61.53	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
30	20240726	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-20	5	-0.34	123683870	21663	67.71	5750	5880	5600	7540	4060	5800	5709.45	0.94	-8902	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	901	-7.57	7.49	12	0.14	-764.00	772.00	10580	20230720	-45.37	3535	20240513	63.51	7990	-27.66	20240102	3535	63.51	20240513	9910	-41.68	20230804	3535	63.51	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
31	20240726	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-90	5	-1.55	75579760	13272	41.49	5750	5880	5600	7540	4060	5800	5694.68	0.94	-3325	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	890	-7.47	7.40	12	0.09	-764.00	772.00	10580	20230720	-46.03	3535	20240513	61.53	7990	-28.54	20240102	3535	61.53	20240513	9910	-42.38	20230804	3535	61.53	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
32	20240726	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	80	2	1.38	65253780	11470	35.85	5750	5880	5600	7540	4060	5800	5689.08	0.94	-2619	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	917	-7.70	7.62	12	0.07	-764.00	772.00	10580	20230720	-44.42	3535	20240513	66.34	7990	-26.41	20240102	3535	66.34	20240513	9910	-40.67	20230804	3535	66.34	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
33	20240726	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	570740	99	0.31	5750	5790	5750	7540	4060	5800	5765.05	0.94	-18	6086	5942	5836	5692	5586	5890	5640	156	1740	1000	3940	10	1	15592608	903	-7.58	7.50	12	0.00	-764.00	772.00	10580	20230720	-45.27	3535	20240513	63.79	7990	-27.53	20240102	3535	63.79	20240513	9910	-41.57	20230804	3535	63.79	20240513	0.30	N	106080	1000	155 억	146905	N	N	N	N
34	20240725	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-180	5	-3.01	186087110	31991	32.60	5980	5980	5730	7770	4190	5980	5814.84	1.01	-10133	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	904	-7.59	7.51	12	0.21	-764.00	772.00	10790	20230719	-46.25	3535	20240513	64.07	7990	-27.41	20240102	3535	64.07	20240513	9910	-41.47	20230804	3535	64.07	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
35	20240725	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-170	5	-2.84	172528400	29643	30.21	5980	5980	5730	7770	4190	5980	5818.07	1.01	-8677	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	906	-7.60	7.53	12	0.19	-764.00	772.00	10790	20230719	-46.15	3535	20240513	64.36	7990	-27.28	20240102	3535	64.36	20240513	9910	-41.37	20230804	3535	64.36	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
36	20240725	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-130	5	-2.17	167573920	28791	29.34	5980	5980	5730	7770	4190	5980	5818.16	1.01	-8373	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	912	-7.66	7.58	12	0.18	-764.00	772.00	10790	20230719	-45.78	3535	20240513	65.49	7990	-26.78	20240102	3535	65.49	20240513	9910	-40.97	20230804	3535	65.49	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
37	20240725	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-150	5	-2.51	154367110	26544	27.05	5980	5980	5730	7770	4190	5980	5813.06	1.01	-6451	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	909	-7.63	7.55	12	0.17	-764.00	772.00	10790	20230719	-45.97	3535	20240513	64.92	7990	-27.03	20240102	3535	64.92	20240513	9910	-41.17	20230804	3535	64.92	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
38	20240725	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-240	5	-4.01	138459210	23823	24.28	5980	5980	5730	7770	4190	5980	5809.19	1.01	-4603	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	895	-7.51	7.44	12	0.15	-764.00	772.00	10790	20230719	-46.80	3535	20240513	62.38	7990	-28.16	20240102	3535	62.38	20240513	9910	-42.08	20230804	3535	62.38	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
39	20240725	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-170	5	-2.84	124201600	21356	21.76	5980	5980	5730	7770	4190	5980	5812.71	1.01	-4817	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	906	-7.60	7.53	12	0.14	-764.00	772.00	10790	20230719	-46.15	3535	20240513	64.36	7990	-27.28	20240102	3535	64.36	20240513	9910	-41.37	20230804	3535	64.36	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
40	20240725	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-110	5	-1.84	72671260	12482	12.72	5980	5980	5730	7770	4190	5980	5816.98	1.01	-4313	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	915	-7.68	7.60	12	0.08	-764.00	772.00	10790	20230719	-45.60	3535	20240513	66.05	7990	-26.53	20240102	3535	66.05	20240513	9910	-40.77	20230804	3535	66.05	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
41	20240725	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-120	5	-2.01	26081500	4457	4.54	5980	5980	5790	7770	4190	5980	5839.48	1.01	-1093	6520	6250	5860	5590	5200	6385	5725	156	1790	1000	4060	10	1	15592608	914	-7.67	7.59	12	0.03	-764.00	772.00	10790	20230719	-45.69	3535	20240513	65.77	7990	-26.66	20240102	3535	65.77	20240513	9910	-40.87	20230804	3535	65.77	20240513	0.30	N	106080	1000	155 억	156998	N	N	N	N
42	20240724	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	450	2	8.14	575887150	98091	111.04	5750	6130	5470	7180	3880	5530	5870.95	0.94	9687	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	932	-7.83	7.75	12	0.63	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10270	-41.77	20230724	3535	69.17	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
43	20240724	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	500	2	9.04	559289520	95328	107.91	5750	6130	5470	7180	3880	5530	5867.00	0.94	10573	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	940	-7.89	7.81	12	0.61	-764.00	772.00	10790	20230719	-44.11	3535	20240513	70.58	7990	-24.53	20240102	3535	70.58	20240513	10270	-41.29	20230724	3535	70.58	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
44	20240724	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	520	2	9.40	459428610	78489	88.85	5750	6130	5470	7180	3880	5530	5853.41	0.94	6768	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	943	-7.92	7.84	12	0.50	-764.00	772.00	10790	20230719	-43.93	3535	20240513	71.15	7990	-24.28	20240102	3535	71.15	20240513	10270	-41.09	20230724	3535	71.15	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
45	20240724	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	490	2	8.86	355508340	61290	69.38	5750	6100	5470	7180	3880	5530	5800.43	0.94	5098	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	939	-7.88	7.80	12	0.39	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10270	-41.38	20230724	3535	70.30	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
46	20240724	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	200	2	3.62	211505380	37098	41.99	5750	5850	5470	7180	3880	5530	5701.26	0.94	8761	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	893	-7.50	7.42	12	0.24	-764.00	772.00	10790	20230719	-46.90	3535	20240513	62.09	7990	-28.29	20240102	3535	62.09	20240513	10270	-44.21	20230724	3535	62.09	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
47	20240724	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	200	2	3.62	209481090	36745	41.59	5750	5850	5470	7180	3880	5530	5700.94	0.94	8768	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	893	-7.50	7.42	12	0.24	-764.00	772.00	10790	20230719	-46.90	3535	20240513	62.09	7990	-28.29	20240102	3535	62.09	20240513	10270	-44.21	20230724	3535	62.09	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
48	20240724	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	220	2	3.98	155569510	27462	31.09	5750	5780	5470	7180	3880	5530	5664.90	0.94	9903	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	897	-7.53	7.45	12	0.18	-764.00	772.00	10790	20230719	-46.71	3535	20240513	62.66	7990	-28.04	20240102	3535	62.66	20240513	10270	-44.01	20230724	3535	62.66	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
49	20240724	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	40	2	0.72	35838290	6452	7.30	5750	5750	5470	7180	3880	5530	5554.60	0.94	2148	5943	5736	5563	5356	5183	5650	5270	156	1650	1000	3760	10	1	15592608	869	-7.29	7.22	12	0.04	-764.00	772.00	10790	20230719	-48.38	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	10270	-45.76	20230724	3535	57.57	20240513	0.30	N	106080	1000	155 억	147261	N	N	N	N
50	20240723	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-90	5	-1.60	489971000	88339	75.28	5630	5770	5390	7300	3940	5620	5546.49	0.89	9212	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	862	-7.24	7.16	12	0.57	-764.00	772.00	10790	20230719	-48.75	3535	20240513	56.44	7990	-30.79	20240102	3535	56.44	20240513	10270	-46.15	20230724	3535	56.44	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
51	20240723	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-60	5	-1.07	482600260	87010	74.15	5630	5770	5390	7300	3940	5620	5546.49	0.89	9323	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	867	-7.28	7.20	12	0.56	-764.00	772.00	10790	20230719	-48.47	3535	20240513	57.28	7990	-30.41	20240102	3535	57.28	20240513	10270	-45.86	20230724	3535	57.28	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
52	20240723	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	30	2	0.53	414917020	74941	63.86	5630	5770	5390	7300	3940	5620	5536.58	0.89	9084	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	881	-7.40	7.32	12	0.48	-764.00	772.00	10790	20230719	-47.64	3535	20240513	59.83	7990	-29.29	20240102	3535	59.83	20240513	10270	-44.99	20230724	3535	59.83	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
53	20240723	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-130	5	-2.31	328488950	59254	50.50	5630	5770	5390	7300	3940	5620	5543.74	0.89	-2072	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	856	-7.19	7.11	12	0.38	-764.00	772.00	10790	20230719	-49.12	3535	20240513	55.30	7990	-31.29	20240102	3535	55.30	20240513	10270	-46.54	20230724	3535	55.30	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
54	20240723	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-50	5	-0.89	293441860	52908	45.09	5630	5770	5390	7300	3940	5620	5546.27	0.89	-454	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	869	-7.29	7.22	12	0.34	-764.00	772.00	10790	20230719	-48.38	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	10270	-45.76	20230724	3535	57.57	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
55	20240723	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-140	5	-2.49	278768790	50259	42.83	5630	5770	5390	7300	3940	5620	5546.64	0.89	235	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	854	-7.17	7.10	12	0.32	-764.00	772.00	10790	20230719	-49.21	3535	20240513	55.02	7990	-31.41	20240102	3535	55.02	20240513	10270	-46.64	20230724	3535	55.02	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
56	20240723	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-40	5	-0.71	212770290	38161	32.52	5630	5770	5420	7300	3940	5620	5575.60	0.89	112	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	870	-7.30	7.23	12	0.24	-764.00	772.00	10790	20230719	-48.29	3535	20240513	57.85	7990	-30.16	20240102	3535	57.85	20240513	10270	-45.67	20230724	3535	57.85	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
57	20240723	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	80	2	1.42	70324770	12490	10.64	5630	5770	5610	7300	3940	5620	5630.49	0.89	6796	6166	5892	5676	5402	5186	5785	5295	156	1680	1000	3820	10	1	15592608	889	-7.46	7.38	12	0.08	-764.00	772.00	10790	20230719	-47.17	3535	20240513	61.24	7990	-28.66	20240102	3535	61.24	20240513	10270	-44.50	20230724	3535	61.24	20240513	0.30	N	106080	1000	155 억	138046	N	N	N	N
58	20240722	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-370	5	-6.18	662754670	117345	1062.43	5950	5950	5460	7780	4200	5990	5647.92	0.87	2677	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	876	-7.36	7.28	12	0.75	-764.00	772.00	10790	20230719	-47.91	3535	20240513	58.98	7990	-29.66	20240102	3535	58.98	20240513	10270	-45.28	20230724	3535	58.98	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
59	20240722	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-380	5	-6.34	624058990	110464	1000.13	5950	5950	5460	7780	4200	5990	5649.43	0.87	3194	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	875	-7.34	7.27	12	0.71	-764.00	772.00	10790	20230719	-48.01	3535	20240513	58.70	7990	-29.79	20240102	3535	58.70	20240513	10270	-45.37	20230724	3535	58.70	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
60	20240722	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-300	5	-5.01	592465720	104810	948.94	5950	5950	5460	7780	4200	5990	5652.76	0.87	1233	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	887	-7.45	7.37	12	0.67	-764.00	772.00	10790	20230719	-47.27	3535	20240513	60.96	7990	-28.79	20240102	3535	60.96	20240513	10270	-44.60	20230724	3535	60.96	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
61	20240722	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-510	5	-8.51	529099500	93520	846.72	5950	5950	5460	7780	4200	5990	5657.61	0.87	4703	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	854	-7.17	7.10	12	0.60	-764.00	772.00	10790	20230719	-49.21	3535	20240513	55.02	7990	-31.41	20240102	3535	55.02	20240513	10270	-46.64	20230724	3535	55.02	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
62	20240722	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-160	5	-2.67	190132430	32660	295.70	5950	5950	5650	7780	4200	5990	5821.57	0.87	-826	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	909	-7.63	7.55	12	0.21	-764.00	772.00	10790	20230719	-45.97	3535	20240513	64.92	7990	-27.03	20240102	3535	64.92	20240513	10270	-43.23	20230724	3535	64.92	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
63	20240722	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-140	5	-2.34	175236970	30096	272.49	5950	5950	5650	7780	4200	5990	5822.60	0.87	144	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	912	-7.66	7.58	12	0.19	-764.00	772.00	10790	20230719	-45.78	3535	20240513	65.49	7990	-26.78	20240102	3535	65.49	20240513	10270	-43.04	20230724	3535	65.49	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
64	20240722	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-150	5	-2.50	159589200	27423	248.28	5950	5950	5650	7780	4200	5990	5819.54	0.87	1985	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	911	-7.64	7.56	12	0.18	-764.00	772.00	10790	20230719	-45.88	3535	20240513	65.21	7990	-26.91	20240102	3535	65.21	20240513	10270	-43.14	20230724	3535	65.21	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
65	20240722	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-90	5	-1.50	6505250	1099	9.95	5950	5950	5900	7780	4200	5990	5919.24	0.87	-340	6090	6040	5980	5930	5870	6010	5900	156	1790	1000	4070	10	1	15592608	920	-7.72	7.64	12	0.01	-764.00	772.00	10790	20230719	-45.32	3535	20240513	66.90	7990	-26.16	20240102	3535	66.90	20240513	10270	-42.55	20230724	3535	66.90	20240513	0.30	N	106080	1000	155 억	136307	N	N	N	N
66	20240719	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-30	5	-0.50	66057450	11045	32.42	6020	6030	5920	7820	4220	6020	5980.76	0.90	-3293	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	934	-7.84	7.76	12	0.07	-764.00	772.00	10790	20230719	-44.49	3535	20240513	69.45	7990	-25.03	20240102	3535	69.45	20240513	10790	-44.49	20230719	3535	69.45	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
67	20240719	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-30	5	-0.50	61455540	10276	30.17	6020	6030	5920	7820	4220	6020	5980.49	0.90	-3025	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	934	-7.84	7.76	12	0.07	-764.00	772.00	10790	20230719	-44.49	3535	20240513	69.45	7990	-25.03	20240102	3535	69.45	20240513	10790	-44.49	20230719	3535	69.45	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
68	20240719	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-30	5	-0.50	55452540	9272	27.22	6020	6030	5920	7820	4220	6020	5980.64	0.90	-2594	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	934	-7.84	7.76	12	0.06	-764.00	772.00	10790	20230719	-44.49	3535	20240513	69.45	7990	-25.03	20240102	3535	69.45	20240513	10790	-44.49	20230719	3535	69.45	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
69	20240719	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-50	5	-0.83	50713200	8484	24.91	6020	6030	5920	7820	4220	6020	5977.51	0.90	-1872	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	931	-7.81	7.73	12	0.05	-764.00	772.00	10790	20230719	-44.67	3535	20240513	68.88	7990	-25.28	20240102	3535	68.88	20240513	10790	-44.67	20230719	3535	68.88	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
70	20240719	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-60	5	-1.00	50528130	8453	24.81	6020	6030	5920	7820	4220	6020	5977.54	0.90	-1848	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	929	-7.80	7.72	12	0.05	-764.00	772.00	10790	20230719	-44.76	3535	20240513	68.60	7990	-25.41	20240102	3535	68.60	20240513	10790	-44.76	20230719	3535	68.60	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
71	20240719	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-30	5	-0.50	42283900	7075	20.77	6020	6030	5920	7820	4220	6020	5976.52	0.90	-1190	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	934	-7.84	7.76	12	0.05	-764.00	772.00	10790	20230719	-44.49	3535	20240513	69.45	7990	-25.03	20240102	3535	69.45	20240513	10790	-44.49	20230719	3535	69.45	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
72	20240719	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-40	5	-0.66	35870710	6000	17.61	6020	6030	5920	7820	4220	6020	5978.45	0.90	-969	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	932	-7.83	7.75	12	0.04	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
73	20240719	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-20	5	-0.33	9831740	1652	4.85	6020	6020	5920	7820	4220	6020	5951.42	0.90	-527	6500	6260	6130	5890	5760	6195	5825	156	1800	1000	4090	10	1	15592608	936	-7.85	7.77	12	0.01	-764.00	772.00	10790	20230719	-44.39	3535	20240513	69.73	7990	-24.91	20240102	3535	69.73	20240513	10790	-44.39	20230719	3535	69.73	20240513	0.30	N	106080	1000	155 억	139589	N	N	N	N
74	20240718	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-190	5	-3.06	208318010	34065	171.55	6170	6370	6000	8070	4350	6210	6115.31	0.95	-8441	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	939	-7.88	7.80	12	0.22	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10790	-44.21	20230719	3535	70.30	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
75	20240718	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-150	5	-2.42	200781040	32815	165.26	6170	6370	6000	8070	4350	6210	6118.58	0.95	-8201	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	945	-7.93	7.85	12	0.21	-764.00	772.00	10790	20230719	-43.84	3535	20240513	71.43	7990	-24.16	20240102	3535	71.43	20240513	10790	-43.84	20230719	3535	71.43	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
76	20240718	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-80	5	-1.29	115889230	18761	94.48	6170	6370	6020	8070	4350	6210	6177.14	0.95	372	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	956	-8.02	7.94	12	0.12	-764.00	772.00	10790	20230719	-43.19	3535	20240513	73.41	7990	-23.28	20240102	3535	73.41	20240513	10790	-43.19	20230719	3535	73.41	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
77	20240718	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-40	5	-0.64	94789000	15322	77.16	6170	6370	6020	8070	4350	6210	6186.46	0.95	2430	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	962	-8.08	7.99	12	0.10	-764.00	772.00	10790	20230719	-42.82	3535	20240513	74.54	7990	-22.78	20240102	3535	74.54	20240513	10790	-42.82	20230719	3535	74.54	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
78	20240718	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	93316850	15084	75.96	6170	6370	6020	8070	4350	6210	6186.48	0.95	2561	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	967	-8.12	8.03	12	0.10	-764.00	772.00	10790	20230719	-42.54	3535	20240513	75.39	7990	-22.40	20240102	3535	75.39	20240513	10790	-42.54	20230719	3535	75.39	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
79	20240718	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	0	3	0.00	80226860	12972	65.33	6170	6370	6020	8070	4350	6210	6184.62	0.95	2992	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	968	-8.13	8.04	12	0.08	-764.00	772.00	10790	20230719	-42.45	3535	20240513	75.67	7990	-22.28	20240102	3535	75.67	20240513	10790	-42.45	20230719	3535	75.67	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
80	20240718	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-20	5	-0.32	66901840	10818	54.48	6170	6370	6020	8070	4350	6210	6184.31	0.95	2882	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	965	-8.10	8.02	12	0.07	-764.00	772.00	10790	20230719	-42.63	3535	20240513	75.11	7990	-22.53	20240102	3535	75.11	20240513	10790	-42.63	20230719	3535	75.11	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
81	20240718	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-130	5	-2.09	13397830	2197	11.06	6170	6170	6020	8070	4350	6210	6098.24	0.95	965	6456	6332	6226	6102	5996	6280	6050	156	1860	1000	4220	10	1	15592608	948	-7.96	7.88	12	0.01	-764.00	772.00	10790	20230719	-43.65	3535	20240513	71.99	7990	-23.90	20240102	3535	71.99	20240513	10790	-43.65	20230719	3535	71.99	20240513	0.30	N	106080	1000	155 억	148011	N	N	N	N
82	20240717	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-90	5	-1.43	124184620	19856	41.25	6220	6350	6120	8190	4410	6300	6254.26	0.97	-2693	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	968	-8.13	8.04	12	0.13	-764.00	772.00	10790	20230719	-42.45	3535	20240513	75.67	7990	-22.28	20240102	3535	75.67	20240513	10790	-42.45	20230719	3535	75.67	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
83	20240717	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-40	5	-0.63	113346180	18118	37.64	6220	6350	6120	8190	4410	6300	6256.00	0.97	-2164	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	976	-8.19	8.11	12	0.12	-764.00	772.00	10790	20230719	-41.98	3535	20240513	77.09	7990	-21.65	20240102	3535	77.09	20240513	10790	-41.98	20230719	3535	77.09	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
84	20240717	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-10	5	-0.16	96813660	15490	32.18	6220	6350	6120	8190	4410	6300	6250.07	0.97	-1049	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	981	-8.23	8.15	12	0.10	-764.00	772.00	10790	20230719	-41.71	3535	20240513	77.93	7990	-21.28	20240102	3535	77.93	20240513	10790	-41.71	20230719	3535	77.93	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
85	20240717	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-100	5	-1.59	83527150	13365	27.77	6220	6350	6120	8190	4410	6300	6249.69	0.97	-206	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	967	-8.12	8.03	12	0.09	-764.00	772.00	10790	20230719	-42.54	3535	20240513	75.39	7990	-22.40	20240102	3535	75.39	20240513	10790	-42.54	20230719	3535	75.39	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
86	20240717	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-80	5	-1.27	79609790	12734	26.46	6220	6350	6120	8190	4410	6300	6251.75	0.97	-255	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	970	-8.14	8.06	12	0.08	-764.00	772.00	10790	20230719	-42.35	3535	20240513	75.95	7990	-22.15	20240102	3535	75.95	20240513	10790	-42.35	20230719	3535	75.95	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
87	20240717	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-110	5	-1.75	73337830	11723	24.35	6220	6350	6120	8190	4410	6300	6255.89	0.97	-195	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	965	-8.10	8.02	12	0.08	-764.00	772.00	10790	20230719	-42.63	3535	20240513	75.11	7990	-22.53	20240102	3535	75.11	20240513	10790	-42.63	20230719	3535	75.11	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
88	20240717	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-90	5	-1.43	61727880	9848	20.46	6220	6350	6120	8190	4410	6300	6268.06	0.97	-9	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	968	-8.13	8.04	12	0.06	-764.00	772.00	10790	20230719	-42.45	3535	20240513	75.67	7990	-22.28	20240102	3535	75.67	20240513	10790	-42.45	20230719	3535	75.67	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
89	20240717	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	20	2	0.32	4257170	683	1.42	6220	6320	6220	8190	4410	6300	6233.05	0.97	117	6580	6440	6280	6140	5980	6360	6060	156	1890	1000	4280	10	1	15592608	985	-8.27	8.19	12	0.00	-764.00	772.00	10790	20230719	-41.43	3535	20240513	78.78	7990	-20.90	20240102	3535	78.78	20240513	10790	-41.43	20230719	3535	78.78	20240513	0.30	N	106080	1000	155 억	150678	N	N	N	N
90	20240716	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-60	5	-0.94	300315660	47828	111.71	6390	6420	6120	8260	4460	6360	6279.08	1.01	-6578	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	982	-8.25	8.16	12	0.31	-764.00	772.00	10790	20230719	-41.61	3535	20240513	78.22	7990	-21.15	20240102	3535	78.22	20240513	10790	-41.61	20230719	3535	78.22	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
91	20240716	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-60	5	-0.94	273488370	43595	101.83	6390	6420	6120	8260	4460	6360	6273.39	1.01	-7443	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	982	-8.25	8.16	12	0.28	-764.00	772.00	10790	20230719	-41.61	3535	20240513	78.22	7990	-21.15	20240102	3535	78.22	20240513	10790	-41.61	20230719	3535	78.22	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
92	20240716	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-70	5	-1.10	223956660	35725	83.44	6390	6420	6120	8260	4460	6360	6268.91	1.01	-6885	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	981	-8.23	8.15	12	0.23	-764.00	772.00	10790	20230719	-41.71	3535	20240513	77.93	7990	-21.28	20240102	3535	77.93	20240513	10790	-41.71	20230719	3535	77.93	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
93	20240716	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-140	5	-2.20	215047490	34309	80.14	6390	6420	6120	8260	4460	6360	6267.96	1.01	-6236	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	970	-8.14	8.06	12	0.22	-764.00	772.00	10790	20230719	-42.35	3535	20240513	75.95	7990	-22.15	20240102	3535	75.95	20240513	10790	-42.35	20230719	3535	75.95	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
94	20240716	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-130	5	-2.04	211209320	33693	78.70	6390	6420	6120	8260	4460	6360	6268.64	1.01	-6217	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	971	-8.15	8.07	12	0.22	-764.00	772.00	10790	20230719	-42.26	3535	20240513	76.24	7990	-22.03	20240102	3535	76.24	20240513	10790	-42.26	20230719	3535	76.24	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
95	20240716	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	10	2	0.16	178858120	28552	66.69	6390	6420	6120	8260	4460	6360	6264.29	1.01	-6045	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	993	-8.34	8.25	12	0.18	-764.00	772.00	10790	20230719	-40.96	3535	20240513	80.20	7990	-20.28	20240102	3535	80.20	20240513	10790	-40.96	20230719	3535	80.20	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
96	20240716	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-60	5	-0.94	123501130	19804	46.26	6390	6390	6120	8260	4460	6360	6236.17	1.01	-2673	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	982	-8.25	8.16	12	0.13	-764.00	772.00	10790	20230719	-41.61	3535	20240513	78.22	7990	-21.15	20240102	3535	78.22	20240513	10790	-41.61	20230719	3535	78.22	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
97	20240716	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-170	5	-2.67	29218390	4644	10.85	6390	6390	6180	8260	4460	6360	6291.64	1.01	1067	6760	6560	6190	5990	5620	6660	6090	156	1900	1000	4320	10	1	15592608	965	-8.10	8.02	12	0.03	-764.00	772.00	10790	20230719	-42.63	3535	20240513	75.11	7990	-22.53	20240102	3535	75.11	20240513	10790	-42.63	20230719	3535	75.11	20240513	0.30	N	106080	1000	155 억	157167	N	N	N	N
98	20240715	160754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	320	2	5.30	259105680	42788	156.19	5980	6390	5820	7850	4230	6040	6055.55	1.02	-819	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	992	-8.32	8.24	12	0.27	-764.00	772.00	10790	20230719	-41.06	3535	20240513	79.92	7990	-20.40	20240102	3535	79.92	20240513	10790	-41.06	20230719	3535	79.92	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
99	20240715	150800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	160	2	2.65	211391760	35223	128.57	5980	6210	5820	7850	4230	6040	6001.53	1.02	-2854	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	967	-8.12	8.03	12	0.23	-764.00	772.00	10790	20230719	-42.54	3535	20240513	75.39	7990	-22.40	20240102	3535	75.39	20240513	10790	-42.54	20230719	3535	75.39	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
100	20240715	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	100	2	1.66	182441930	30516	111.39	5980	6150	5820	7850	4230	6040	5978.57	1.02	-5886	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	957	-8.04	7.95	12	0.20	-764.00	772.00	10790	20230719	-43.10	3535	20240513	73.69	7990	-23.15	20240102	3535	73.69	20240513	10790	-43.10	20230719	3535	73.69	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
101	20240715	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	10	2	0.17	148241570	24901	90.90	5980	6050	5820	7850	4230	6040	5953.24	1.02	-5560	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	943	-7.92	7.84	12	0.16	-764.00	772.00	10790	20230719	-43.93	3535	20240513	71.15	7990	-24.28	20240102	3535	71.15	20240513	10790	-43.93	20230719	3535	71.15	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
102	20240715	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-60	5	-0.99	109513510	18493	67.51	5980	6040	5820	7850	4230	6040	5921.89	1.02	-4698	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	932	-7.83	7.75	12	0.12	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
103	20240715	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-60	5	-0.99	101266740	17113	62.47	5980	6040	5820	7850	4230	6040	5917.53	1.02	-3480	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	932	-7.83	7.75	12	0.11	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
104	20240715	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-100	5	-1.66	76128580	12899	47.09	5980	6040	5820	7850	4230	6040	5901.90	1.02	-2409	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	926	-7.77	7.69	12	0.08	-764.00	772.00	10790	20230719	-44.95	3535	20240513	68.03	7990	-25.66	20240102	3535	68.03	20240513	10790	-44.95	20230719	3535	68.03	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
105	20240715	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-110	5	-1.82	10675220	1789	6.53	5980	6040	5930	7850	4230	6040	5967.14	1.02	-87	6340	6190	6050	5900	5760	6265	5975	156	1810	1000	4100	10	1	15592608	925	-7.76	7.68	12	0.01	-764.00	772.00	10790	20230719	-45.04	3535	20240513	67.75	7990	-25.78	20240102	3535	67.75	20240513	10790	-45.04	20230719	3535	67.75	20240513	0.31	N	106080	1000	155 억	158612	N	N	N	N
106	20240712	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-10	5	-0.17	164643600	27353	57.74	5960	6200	5910	7860	4240	6050	6019.21	1.04	-2836	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	942	-7.91	7.82	12	0.18	-764.00	772.00	10790	20230719	-44.02	3535	20240513	70.86	7990	-24.41	20240102	3535	70.86	20240513	10790	-44.02	20230719	3535	70.86	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
107	20240712	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-50	5	-0.83	155947930	25908	54.69	5960	6200	5910	7860	4240	6050	6019.30	1.04	-2479	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	936	-7.85	7.77	12	0.17	-764.00	772.00	10790	20230719	-44.39	3535	20240513	69.73	7990	-24.91	20240102	3535	69.73	20240513	10790	-44.39	20230719	3535	69.73	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
108	20240712	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-50	5	-0.83	139540270	23185	48.94	5960	6200	5910	7860	4240	6050	6018.56	1.04	-1703	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	936	-7.85	7.77	12	0.15	-764.00	772.00	10790	20230719	-44.39	3535	20240513	69.73	7990	-24.91	20240102	3535	69.73	20240513	10790	-44.39	20230719	3535	69.73	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
109	20240712	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	40	2	0.66	99034200	16447	34.72	5960	6200	5910	7860	4240	6050	6021.41	1.04	-2154	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	950	-7.97	7.89	12	0.11	-764.00	772.00	10790	20230719	-43.56	3535	20240513	72.28	7990	-23.78	20240102	3535	72.28	20240513	10790	-43.56	20230719	3535	72.28	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
110	20240712	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-30	5	-0.50	68071650	11374	24.01	5960	6080	5910	7860	4240	6050	5984.85	1.04	-1910	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	939	-7.88	7.80	12	0.07	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10790	-44.21	20230719	3535	70.30	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
111	20240712	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	0	3	0.00	59584780	9965	21.04	5960	6080	5910	7860	4240	6050	5979.41	1.04	-2375	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	943	-7.92	7.84	12	0.06	-764.00	772.00	10790	20230719	-43.93	3535	20240513	71.15	7990	-24.28	20240102	3535	71.15	20240513	10790	-43.93	20230719	3535	71.15	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
112	20240712	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-70	5	-1.16	49523600	8297	17.52	5960	6030	5910	7860	4240	6050	5968.86	1.04	-2913	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	932	-7.83	7.75	12	0.05	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
113	20240712	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-100	5	-1.65	5565490	934	1.97	5960	5960	5930	7860	4240	6050	5958.77	1.04	-258	6370	6210	6030	5870	5690	6290	5950	156	1810	1000	4110	10	1	15592608	928	-7.79	7.71	12	0.01	-764.00	772.00	10790	20230719	-44.86	3535	20240513	68.32	7990	-25.53	20240102	3535	68.32	20240513	10790	-44.86	20230719	3535	68.32	20240513	0.31	N	106080	1000	155 억	161443	N	N	N	N
114	20240711	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-10	5	-0.17	284418410	47370	143.87	6000	6190	5850	7870	4250	6060	6004.19	1.02	3005	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	943	-7.92	7.84	12	0.30	-764.00	772.00	10790	20230719	-43.93	3535	20240513	71.15	7990	-24.28	20240102	3535	71.15	20240513	10790	-43.93	20230719	3535	71.15	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
115	20240711	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-70	5	-1.16	273400860	45534	138.30	6000	6190	5850	7870	4250	6060	6004.32	1.02	3031	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	934	-7.84	7.76	12	0.29	-764.00	772.00	10790	20230719	-44.49	3535	20240513	69.45	7990	-25.03	20240102	3535	69.45	20240513	10790	-44.49	20230719	3535	69.45	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
116	20240711	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-90	5	-1.49	243378030	40519	123.06	6000	6190	5850	7870	4250	6060	6006.52	1.02	-20	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	931	-7.81	7.73	12	0.26	-764.00	772.00	10790	20230719	-44.67	3535	20240513	68.88	7990	-25.28	20240102	3535	68.88	20240513	10790	-44.67	20230719	3535	68.88	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
117	20240711	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-90	5	-1.49	202411730	33619	102.11	6000	6190	5850	7870	4250	6060	6020.75	1.02	-1650	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	931	-7.81	7.73	12	0.22	-764.00	772.00	10790	20230719	-44.67	3535	20240513	68.88	7990	-25.28	20240102	3535	68.88	20240513	10790	-44.67	20230719	3535	68.88	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
118	20240711	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-40	5	-0.66	121505080	19939	60.56	6000	6190	5990	7870	4250	6060	6093.84	1.02	-1116	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	939	-7.88	7.80	12	0.13	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10790	-44.21	20230719	3535	70.30	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
119	20240711	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	10	2	0.17	97820890	16021	48.66	6000	6190	6000	7870	4250	6060	6105.79	1.02	779	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	946	-7.95	7.86	12	0.10	-764.00	772.00	10790	20230719	-43.74	3535	20240513	71.71	7990	-24.03	20240102	3535	71.71	20240513	10790	-43.74	20230719	3535	71.71	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
120	20240711	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	60	2	0.99	87638330	14352	43.59	6000	6190	6000	7870	4250	6060	6106.35	1.02	835	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	954	-8.01	7.93	12	0.09	-764.00	772.00	10790	20230719	-43.28	3535	20240513	73.13	7990	-23.40	20240102	3535	73.13	20240513	10790	-43.28	20230719	3535	73.13	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
121	20240711	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	80	2	1.32	9244550	1520	4.62	6000	6140	6000	7870	4250	6060	6081.94	1.02	-564	6360	6210	6050	5900	5740	6130	5820	156	1810	1000	4120	10	1	15592608	957	-8.04	7.95	12	0.01	-764.00	772.00	10790	20230719	-43.10	3535	20240513	73.69	7990	-23.15	20240102	3535	73.69	20240513	10790	-43.10	20230719	3535	73.69	20240513	0.31	N	106080	1000	155 억	159578	N	N	N	N
122	20240710	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-40	5	-0.66	197411700	32835	49.75	6100	6200	5890	7930	4270	6100	6012.23	1.03	-1573	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	945	-7.93	7.85	12	0.21	-764.00	772.00	10790	20230719	-43.84	3535	20240513	71.43	7990	-24.16	20240102	3535	71.43	20240513	10790	-43.84	20230719	3535	71.43	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
123	20240710	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-60	5	-0.98	178854740	29764	45.09	6100	6200	5890	7930	4270	6100	6009.10	1.03	378	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	942	-7.91	7.82	12	0.19	-764.00	772.00	10790	20230719	-44.02	3535	20240513	70.86	7990	-24.41	20240102	3535	70.86	20240513	10790	-44.02	20230719	3535	70.86	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
124	20240710	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-110	5	-1.80	170087450	28303	42.88	6100	6200	5890	7930	4270	6100	6009.52	1.03	756	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	934	-7.84	7.76	12	0.18	-764.00	772.00	10790	20230719	-44.49	3535	20240513	69.45	7990	-25.03	20240102	3535	69.45	20240513	10790	-44.49	20230719	3535	69.45	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
125	20240710	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-60	5	-0.98	130366350	21701	32.88	6100	6200	5890	7930	4270	6100	6007.39	1.03	632	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	942	-7.91	7.82	12	0.14	-764.00	772.00	10790	20230719	-44.02	3535	20240513	70.86	7990	-24.41	20240102	3535	70.86	20240513	10790	-44.02	20230719	3535	70.86	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
126	20240710	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-130	5	-2.13	100285270	16697	25.30	6100	6200	5890	7930	4270	6100	6006.18	1.03	-1783	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	931	-7.81	7.73	12	0.11	-764.00	772.00	10790	20230719	-44.67	3535	20240513	68.88	7990	-25.28	20240102	3535	68.88	20240513	10790	-44.67	20230719	3535	68.88	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
127	20240710	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-120	5	-1.97	83885320	13960	21.15	6100	6200	5890	7930	4270	6100	6008.98	1.03	-2034	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	932	-7.83	7.75	12	0.09	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
128	20240710	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-130	5	-2.13	43279910	7191	10.89	6100	6200	5890	7930	4270	6100	6018.62	1.03	-422	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	931	-7.81	7.73	12	0.05	-764.00	772.00	10790	20230719	-44.67	3535	20240513	68.88	7990	-25.28	20240102	3535	68.88	20240513	10790	-44.67	20230719	3535	68.88	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
129	20240710	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	8371520	1383	2.10	6100	6200	5890	7930	4270	6100	6053.16	1.03	360	6353	6226	6013	5886	5673	6290	5950	156	1830	1000	4140	10	1	15592608	951	-7.98	7.90	12	0.01	-764.00	772.00	10790	20230719	-43.47	3535	20240513	72.56	7990	-23.65	20240102	3535	72.56	20240513	10790	-43.47	20230719	3535	72.56	20240513	0.31	N	106080	1000	155 억	161151	N	N	N	N
130	20240709	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	240	2	4.10	390989260	65918	49.23	5890	6140	5800	7610	4110	5860	5931.16	0.94	13139	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	951	-7.98	7.90	12	0.42	-764.00	772.00	10790	20230719	-43.47	3535	20240513	72.56	7990	-23.65	20240102	3535	72.56	20240513	10790	-43.47	20230719	3535	72.56	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
131	20240709	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	190	2	3.24	360453730	60893	45.47	5890	6140	5800	7610	4110	5860	5919.46	0.94	11723	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	943	-7.92	7.84	12	0.39	-764.00	772.00	10790	20230719	-43.93	3535	20240513	71.15	7990	-24.28	20240102	3535	71.15	20240513	10790	-43.93	20230719	3535	71.15	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
132	20240709	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	100	2	1.71	272474270	46343	34.61	5890	6070	5800	7610	4110	5860	5879.51	0.94	4213	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	929	-7.80	7.72	12	0.30	-764.00	772.00	10790	20230719	-44.76	3535	20240513	68.60	7990	-25.41	20240102	3535	68.60	20240513	10790	-44.76	20230719	3535	68.60	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
133	20240709	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	40	2	0.68	238327240	40557	30.29	5890	6070	5800	7610	4110	5860	5876.35	0.94	1200	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	920	-7.72	7.64	12	0.26	-764.00	772.00	10790	20230719	-45.32	3535	20240513	66.90	7990	-26.16	20240102	3535	66.90	20240513	10790	-45.32	20230719	3535	66.90	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
134	20240709	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-40	5	-0.68	174854890	29673	22.16	5890	6070	5800	7610	4110	5860	5892.73	0.94	-437	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	907	-7.62	7.54	12	0.19	-764.00	772.00	10790	20230719	-46.06	3535	20240513	64.64	7990	-27.16	20240102	3535	64.64	20240513	10790	-46.06	20230719	3535	64.64	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
135	20240709	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-40	5	-0.68	154493920	26179	19.55	5890	6070	5800	7610	4110	5860	5901.44	0.94	-1153	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	907	-7.62	7.54	12	0.17	-764.00	772.00	10790	20230719	-46.06	3535	20240513	64.64	7990	-27.16	20240102	3535	64.64	20240513	10790	-46.06	20230719	3535	64.64	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
136	20240709	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	80	2	1.37	100989840	17064	12.74	5890	6070	5800	7610	4110	5860	5918.30	0.94	-1495	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	926	-7.77	7.69	12	0.11	-764.00	772.00	10790	20230719	-44.95	3535	20240513	68.03	7990	-25.66	20240102	3535	68.03	20240513	10790	-44.95	20230719	3535	68.03	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
137	20240709	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	160	2	2.73	21843790	3663	2.74	5890	6070	5890	7610	4110	5860	5963.36	0.94	149	6720	6290	6070	5640	5420	6180	5530	156	1750	1000	3980	10	1	15592608	939	-7.88	7.80	12	0.02	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10790	-44.21	20230719	3535	70.30	20240513	0.31	N	106080	1000	155 억	146377	N	N	N	N
138	20240708	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-440	5	-6.98	820052000	133601	110.06	6300	6500	5850	8190	4410	6300	6138.09	1.05	-17162	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	914	-7.67	7.59	12	0.86	-764.00	772.00	10790	20230719	-45.69	3535	20240513	65.77	7990	-26.66	20240102	3535	65.77	20240513	10790	-45.69	20230719	3535	65.77	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
139	20240708	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-430	5	-6.83	787357950	128045	105.48	6300	6500	5870	8190	4410	6300	6149.07	1.05	-16600	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	915	-7.68	7.60	12	0.82	-764.00	772.00	10790	20230719	-45.60	3535	20240513	66.05	7990	-26.53	20240102	3535	66.05	20240513	10790	-45.60	20230719	3535	66.05	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
140	20240708	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-250	5	-3.97	654563850	105704	87.08	6300	6500	6030	8190	4410	6300	6192.42	1.05	-9336	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	943	-7.92	7.84	12	0.68	-764.00	772.00	10790	20230719	-43.93	3535	20240513	71.15	7990	-24.28	20240102	3535	71.15	20240513	10790	-43.93	20230719	3535	71.15	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
141	20240708	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-150	5	-2.38	561225470	90355	74.43	6300	6500	6110	8190	4410	6300	6211.34	1.05	-1880	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	959	-8.05	7.97	12	0.58	-764.00	772.00	10790	20230719	-43.00	3535	20240513	73.97	7990	-23.03	20240102	3535	73.97	20240513	10790	-43.00	20230719	3535	73.97	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
142	20240708	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-130	5	-2.06	462774310	74334	61.24	6300	6500	6120	8190	4410	6300	6225.61	1.05	-2171	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	962	-8.08	7.99	12	0.48	-764.00	772.00	10790	20230719	-42.82	3535	20240513	74.54	7990	-22.78	20240102	3535	74.54	20240513	10790	-42.82	20230719	3535	74.54	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
143	20240708	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-140	5	-2.22	456111760	73256	60.35	6300	6500	6120	8190	4410	6300	6226.27	1.05	-2376	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	961	-8.06	7.98	12	0.47	-764.00	772.00	10790	20230719	-42.91	3535	20240513	74.26	7990	-22.90	20240102	3535	74.26	20240513	10790	-42.91	20230719	3535	74.26	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
144	20240708	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-100	5	-1.59	301289240	48154	39.67	6300	6500	6150	8190	4410	6300	6256.79	1.05	-2987	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	967	-8.12	8.03	12	0.31	-764.00	772.00	10790	20230719	-42.54	3535	20240513	75.39	7990	-22.40	20240102	3535	75.39	20240513	10790	-42.54	20230719	3535	75.39	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
145	20240708	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-110	5	-1.75	92541950	14641	12.06	6300	6500	6150	8190	4410	6300	6320.74	1.05	-5118	6726	6512	6156	5942	5586	6620	6050	156	1890	1000	4280	10	1	15592608	965	-8.10	8.02	12	0.09	-764.00	772.00	10790	20230719	-42.63	3535	20240513	75.11	7990	-22.53	20240102	3535	75.11	20240513	10790	-42.63	20230719	3535	75.11	20240513	0.31	N	106080	1000	155 억	164233	N	N	N	N
146	20240705	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	430	2	7.33	733954120	121114	138.83	5880	6370	5800	7630	4110	5870	6059.99	0.88	24574	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	982	-8.25	8.16	12	0.78	-764.00	772.00	10790	20230719	-41.61	3535	20240513	78.22	7990	-21.15	20240102	3535	78.22	20240513	10790	-41.61	20230719	3535	78.22	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
147	20240705	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	330	2	5.62	693757900	114707	131.49	5880	6370	5800	7630	4110	5870	6048.09	0.88	25712	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	967	-8.12	8.03	12	0.74	-764.00	772.00	10790	20230719	-42.54	3535	20240513	75.39	7990	-22.40	20240102	3535	75.39	20240513	10790	-42.54	20230719	3535	75.39	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
148	20240705	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	320	2	5.45	650562260	107756	123.52	5880	6370	5800	7630	4110	5870	6037.36	0.88	24829	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	965	-8.10	8.02	12	0.69	-764.00	772.00	10790	20230719	-42.63	3535	20240513	75.11	7990	-22.53	20240102	3535	75.11	20240513	10790	-42.63	20230719	3535	75.11	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
149	20240705	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	150	2	2.56	442535840	74058	84.89	5880	6150	5800	7630	4110	5870	5975.53	0.88	19405	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	939	-7.88	7.80	12	0.47	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10790	-44.21	20230719	3535	70.30	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
150	20240705	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	110	2	1.87	272259030	46137	52.89	5880	6020	5800	7630	4110	5870	5901.10	0.88	20958	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	932	-7.83	7.75	12	0.30	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
151	20240705	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	70	2	1.19	235780350	40034	45.89	5880	6000	5800	7630	4110	5870	5889.50	0.88	20424	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	926	-7.77	7.69	12	0.26	-764.00	772.00	10790	20230719	-44.95	3535	20240513	68.03	7990	-25.66	20240102	3535	68.03	20240513	10790	-44.95	20230719	3535	68.03	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
152	20240705	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	70	2	1.19	207295390	35199	40.35	5880	6000	5800	7630	4110	5870	5889.24	0.88	19936	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	926	-7.77	7.69	12	0.23	-764.00	772.00	10790	20230719	-44.95	3535	20240513	68.03	7990	-25.66	20240102	3535	68.03	20240513	10790	-44.95	20230719	3535	68.03	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
153	20240705	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	30	2	0.51	10634420	1791	2.05	5880	6000	5880	7630	4110	5870	5937.70	0.88	212	6350	6110	5940	5700	5530	6230	5820	156	1760	1000	3990	10	1	15592608	920	-7.72	7.64	12	0.01	-764.00	772.00	10790	20230719	-45.32	3535	20240513	66.90	7990	-26.16	20240102	3535	66.90	20240513	10790	-45.32	20230719	3535	66.90	20240513	0.31	N	106080	1000	155 억	137100	N	N	N	N
154	20240704	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-150	5	-2.49	515213670	86838	50.67	5770	6180	5770	7820	4220	6020	5932.94	0.91	-7286	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	915	-7.68	7.60	12	0.56	-764.00	772.00	10790	20230719	-45.60	3535	20240513	66.05	7990	-26.53	20240102	3535	66.05	20240513	10790	-45.60	20230719	3535	66.05	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
155	20240704	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-170	5	-2.82	502957670	84749	49.45	5770	6180	5770	7820	4220	6020	5934.57	0.91	-6617	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	912	-7.66	7.58	12	0.54	-764.00	772.00	10790	20230719	-45.78	3535	20240513	65.49	7990	-26.78	20240102	3535	65.49	20240513	10790	-45.78	20230719	3535	65.49	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
156	20240704	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-150	5	-2.49	444912430	74852	43.67	5770	6180	5770	7820	4220	6020	5943.79	0.91	-3363	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	915	-7.68	7.60	12	0.48	-764.00	772.00	10790	20230719	-45.60	3535	20240513	66.05	7990	-26.53	20240102	3535	66.05	20240513	10790	-45.60	20230719	3535	66.05	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
157	20240704	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-180	5	-2.99	398622960	66936	39.05	5770	6180	5770	7820	4220	6020	5955.19	0.91	-3001	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	911	-7.64	7.56	12	0.43	-764.00	772.00	10790	20230719	-45.88	3535	20240513	65.21	7990	-26.91	20240102	3535	65.21	20240513	10790	-45.88	20230719	3535	65.21	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
158	20240704	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-120	5	-1.99	344328340	57649	33.64	5770	6180	5770	7820	4220	6020	5972.76	0.91	-2129	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	920	-7.72	7.64	12	0.37	-764.00	772.00	10790	20230719	-45.32	3535	20240513	66.90	7990	-26.16	20240102	3535	66.90	20240513	10790	-45.32	20230719	3535	66.90	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
159	20240704	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	20	2	0.33	260163110	43458	25.36	5770	6180	5770	7820	4220	6020	5986.46	0.91	-531	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	942	-7.91	7.82	12	0.28	-764.00	772.00	10790	20230719	-44.02	3535	20240513	70.86	7990	-24.41	20240102	3535	70.86	20240513	10790	-44.02	20230719	3535	70.86	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
160	20240704	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-90	5	-1.50	198605690	33154	19.34	5770	6180	5770	7820	4220	6020	5990.31	0.91	277	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	925	-7.76	7.68	12	0.21	-764.00	772.00	10790	20230719	-45.04	3535	20240513	67.75	7990	-25.78	20240102	3535	67.75	20240513	10790	-45.04	20230719	3535	67.75	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
161	20240704	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	90	2	1.50	84886850	14224	8.30	5770	6180	5770	7820	4220	6020	5967.49	0.91	1008	6340	6180	5940	5780	5540	6260	5860	156	1800	1000	4090	10	1	15592608	953	-8.00	7.91	12	0.09	-764.00	772.00	10790	20230719	-43.37	3535	20240513	72.84	7990	-23.53	20240102	3535	72.84	20240513	10790	-43.37	20230719	3535	72.84	20240513	0.38	N	106080	1000	155 억	141428	N	N	N	N
162	20240703	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	40	2	0.67	1008345090	171165	22.95	5850	6100	5700	7770	4190	5980	5890.79	0.88	-662	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	939	-7.88	7.80	12	1.10	-764.00	772.00	10790	20230719	-44.21	3535	20240513	70.30	7990	-24.66	20240102	3535	70.30	20240513	10790	-44.21	20230719	3535	70.30	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
163	20240703	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-20	5	-0.33	936544030	159176	21.35	5850	6100	5700	7770	4190	5980	5883.56	0.88	-344	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	929	-7.80	7.72	12	1.02	-764.00	772.00	10790	20230719	-44.76	3535	20240513	68.60	7990	-25.41	20240102	3535	68.60	20240513	10790	-44.76	20230719	3535	68.60	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
164	20240703	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-20	5	-0.33	899113190	152861	20.50	5850	6100	5700	7770	4190	5980	5881.75	0.88	1459	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	929	-7.80	7.72	12	0.98	-764.00	772.00	10790	20230719	-44.76	3535	20240513	68.60	7990	-25.41	20240102	3535	68.60	20240513	10790	-44.76	20230719	3535	68.60	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
165	20240703	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-130	5	-2.17	811611120	137975	18.50	5850	6100	5700	7770	4190	5980	5882.14	0.88	31	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	912	-7.66	7.58	12	0.88	-764.00	772.00	10790	20230719	-45.78	3535	20240513	65.49	7990	-26.78	20240102	3535	65.49	20240513	10790	-45.78	20230719	3535	65.49	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
166	20240703	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-170	5	-2.84	652602820	110514	14.82	5850	6100	5760	7770	4190	5980	5905.00	0.88	1981	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	906	-7.60	7.53	12	0.71	-764.00	772.00	10790	20230719	-46.15	3535	20240513	64.36	7990	-27.28	20240102	3535	64.36	20240513	10790	-46.15	20230719	3535	64.36	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
167	20240703	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-150	5	-2.51	487933030	82365	11.05	5850	6100	5760	7770	4190	5980	5923.88	0.88	4554	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	909	-7.63	7.55	12	0.53	-764.00	772.00	10790	20230719	-45.97	3535	20240513	64.92	7990	-27.03	20240102	3535	64.92	20240513	10790	-45.97	20230719	3535	64.92	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
168	20240703	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-80	5	-1.34	414738430	69867	9.37	5850	6100	5760	7770	4190	5980	5935.97	0.88	-919	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	920	-7.72	7.64	12	0.45	-764.00	772.00	10790	20230719	-45.32	3535	20240513	66.90	7990	-26.16	20240102	3535	66.90	20240513	10790	-45.32	20230719	3535	66.90	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
169	20240703	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	20	2	0.33	122732320	20788	2.79	5850	6000	5760	7770	4190	5980	5903.15	0.88	-2087	6686	6332	5846	5492	5006	6510	5670	156	1790	1000	4060	10	1	15592608	936	-7.85	7.77	12	0.13	-764.00	772.00	10790	20230719	-44.39	3535	20240513	69.73	7990	-24.91	20240102	3535	69.73	20240513	10790	-44.39	20230719	3535	69.73	20240513	0.44	N	106080	1000	155 억	136724	N	N	N	N
170	20240702	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	580	2	10.74	4346440920	743975	76.14	5380	6200	5360	7020	3780	5400	5841.72	0.57	49040	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	932	-7.83	7.75	12	4.77	-764.00	772.00	10790	20230719	-44.58	3535	20240513	69.17	7990	-25.16	20240102	3535	69.17	20240513	10790	-44.58	20230719	3535	69.17	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
171	20240702	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	490	2	9.07	4263543490	730074	74.72	5380	6200	5360	7020	3780	5400	5839.88	0.57	49145	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	918	-7.71	7.63	12	4.68	-764.00	772.00	10790	20230719	-45.41	3535	20240513	66.62	7990	-26.28	20240102	3535	66.62	20240513	10790	-45.41	20230719	3535	66.62	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
172	20240702	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	680	2	12.59	3598692300	620182	63.47	5380	6150	5360	7020	3780	5400	5802.64	0.57	46641	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	948	-7.96	7.88	12	3.98	-764.00	772.00	10790	20230719	-43.65	3535	20240513	71.99	7990	-23.90	20240102	3535	71.99	20240513	10790	-43.65	20230719	3535	71.99	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
173	20240702	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	430	2	7.96	3189311180	551663	56.46	5380	6100	5360	7020	3780	5400	5781.27	0.57	37545	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	909	-7.63	7.55	12	3.54	-764.00	772.00	10790	20230719	-45.97	3535	20240513	64.92	7990	-27.03	20240102	3535	64.92	20240513	10790	-45.97	20230719	3535	64.92	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
174	20240702	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	380	2	7.04	3069205600	530829	54.33	5380	6100	5360	7020	3780	5400	5781.91	0.57	32070	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	901	-7.57	7.49	12	3.40	-764.00	772.00	10790	20230719	-46.43	3535	20240513	63.51	7990	-27.66	20240102	3535	63.51	20240513	10790	-46.43	20230719	3535	63.51	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
175	20240702	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	480	2	8.89	2874862930	497379	50.90	5380	6100	5360	7020	3780	5400	5780.03	0.57	26436	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	917	-7.70	7.62	12	3.19	-764.00	772.00	10790	20230719	-45.51	3535	20240513	66.34	7990	-26.41	20240102	3535	66.34	20240513	10790	-45.51	20230719	3535	66.34	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
176	20240702	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	320	2	5.93	1647466460	289898	29.67	5380	5880	5360	7020	3780	5400	5682.92	0.57	10919	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	892	-7.49	7.41	12	1.86	-764.00	772.00	10790	20230719	-46.99	3535	20240513	61.81	7990	-28.41	20240102	3535	61.81	20240513	10790	-46.99	20230719	3535	61.81	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
177	20240702	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	190	2	3.52	898751110	158116	16.18	5380	5880	5360	7020	3780	5400	5684.13	0.57	-8173	6186	5792	5116	4722	4046	5990	4920	156	1620	1000	3670	10	1	15592608	872	-7.32	7.24	12	1.01	-764.00	772.00	10790	20230719	-48.19	3535	20240513	58.13	7990	-30.04	20240102	3535	58.13	20240513	10790	-48.19	20230719	3535	58.13	20240513	0.45	N	106080	1000	155 억	88604	N	N	N	N
178	20240701	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	995	2	22.59	5013403995	971190	2687.45	4440	5510	4440	5720	3085	4405	5161.77	1.26	-37467	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	10	1	15592608	842	-7.07	6.99	12	6.23	-764.00	772.00	10790	20230719	-49.95	3535	20240513	52.76	7990	-32.42	20240102	3535	52.76	20240513	10790	-49.95	20230719	3535	52.76	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
179	20240701	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	865	2	19.64	4660050765	904986	2504.25	4440	5510	4440	5720	3085	4405	5149.33	1.26	-47899	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	10	1	15592608	822	-6.90	6.83	12	5.80	-764.00	772.00	10790	20230719	-51.16	3535	20240513	49.08	7990	-34.04	20240102	3535	49.08	20240513	10790	-51.16	20230719	3535	49.08	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
180	20240701	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	645	2	14.64	3047065250	593810	1643.17	4440	5510	4440	5720	3085	4405	5131.41	1.26	-36362	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	10	1	15592608	787	-6.61	6.54	12	3.81	-764.00	772.00	10790	20230719	-53.20	3535	20240513	42.86	7990	-36.80	20240102	3535	42.86	20240513	10790	-53.20	20230719	3535	42.86	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
181	20240701	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	585	2	13.28	2871223900	559124	1547.19	4440	5510	4440	5720	3085	4405	5135.25	1.26	-36002	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	5	1	15592608	778	-6.53	6.46	12	3.59	-764.00	772.00	10790	20230719	-53.75	3535	20240513	41.16	7990	-37.55	20240102	3535	41.16	20240513	10790	-53.75	20230719	3535	41.16	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
182	20240701	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	645	2	14.64	2803470245	545495	1509.48	4440	5510	4440	5720	3085	4405	5139.34	1.26	-40453	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	10	1	15592608	787	-6.61	6.54	12	3.50	-764.00	772.00	10790	20230719	-53.20	3535	20240513	42.86	7990	-36.80	20240102	3535	42.86	20240513	10790	-53.20	20230719	3535	42.86	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
183	20240701	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	645	2	14.64	2744623115	533805	1477.13	4440	5510	4440	5720	3085	4405	5141.65	1.26	-43891	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	10	1	15592608	787	-6.61	6.54	12	3.42	-764.00	772.00	10790	20230719	-53.20	3535	20240513	42.86	7990	-36.80	20240102	3535	42.86	20240513	10790	-53.20	20230719	3535	42.86	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
184	20240701	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	485	2	11.01	2431056695	471062	1303.51	4440	5510	4440	5720	3085	4405	5160.84	1.26	-54836	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	5	1	15592608	762	-6.40	6.33	12	3.02	-764.00	772.00	10790	20230719	-54.68	3535	20240513	38.33	7990	-38.80	20240102	3535	38.33	20240513	10790	-54.68	20230719	3535	38.33	20240513	0.45	N	106080	1000	155 억	196461	N	N	N	N
185	20240701	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	695	2	15.78	170341560	35293	97.66	4440	5100	4440	5720	3085	4405	4826.76	1.26	-5637	4668	4536	4298	4166	3928	4602	4232	156	1315	1000	2990	10	1	15592608	795	-6.68	6.61	12	0.23	-764.00	772.00	10790	20230719	-52.73	3535	20240513	44.27	7990	-36.17	20240102	3535	44.27	20240513	10790	-52.73	20230719	3535	44.27	20240513	0.45	N	106080	1000	155 억	196461	Y	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History