KissMeData/123860/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

83 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	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24200	200	2	0.83	930798250	38958	76.64	23950	24500	23650	31200	16800	24000	23887.40	4.74	809	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2934	108.04	5.45	12	0.32	224.00	4438.00	35050	20240624	-30.96	19600	20240520	23.47	35050	-30.96	20240624	19600	23.47	20240520	35050	-30.96	20240624	19600	23.47	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
3	20240731	150848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23950	-50	5	-0.21	875084800	36647	72.10	23950	24500	23650	31200	16800	24000	23878.76	4.74	622	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2904	106.92	5.40	12	0.30	224.00	4438.00	35050	20240624	-31.67	19600	20240520	22.19	35050	-31.67	20240624	19600	22.19	20240520	35050	-31.67	20240624	19600	22.19	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
4	20240731	140847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23800	-200	5	-0.83	714678650	29939	58.90	23950	24500	23650	31200	16800	24000	23871.16	4.74	-1388	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2885	106.25	5.36	12	0.25	224.00	4438.00	35050	20240624	-32.10	19600	20240520	21.43	35050	-32.10	20240624	19600	21.43	20240520	35050	-32.10	20240624	19600	21.43	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
5	20240731	130844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23900	-100	5	-0.42	633884450	26568	52.27	23950	24500	23650	31200	16800	24000	23858.94	4.74	-1352	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2897	106.70	5.39	12	0.22	224.00	4438.00	35050	20240624	-31.81	19600	20240520	21.94	35050	-31.81	20240624	19600	21.94	20240520	35050	-31.81	20240624	19600	21.94	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
6	20240731	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23800	-200	5	-0.83	545192700	22840	44.93	23950	24500	23650	31200	16800	24000	23870.08	4.74	-2548	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2885	106.25	5.36	12	0.19	224.00	4438.00	35050	20240624	-32.10	19600	20240520	21.43	35050	-32.10	20240624	19600	21.43	20240520	35050	-32.10	20240624	19600	21.43	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
7	20240731	110846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23750	-250	5	-1.04	474474150	19863	39.08	23950	24500	23650	31200	16800	24000	23887.34	4.74	-2092	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2879	106.03	5.35	12	0.16	224.00	4438.00	35050	20240624	-32.24	19600	20240520	21.17	35050	-32.24	20240624	19600	21.17	20240520	35050	-32.24	20240624	19600	21.17	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
8	20240731	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23700	-300	5	-1.25	399043450	16689	32.83	23950	24500	23650	31200	16800	24000	23910.57	4.74	-1585	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2873	105.80	5.34	12	0.14	224.00	4438.00	35050	20240624	-32.38	19600	20240520	20.92	35050	-32.38	20240624	19600	20.92	20240520	35050	-32.38	20240624	19600	20.92	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
9	20240731	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	23950	-50	5	-0.21	13481550	563	1.11	23950	23950	23900	31200	16800	24000	23945.91	4.74	210	24800	24400	24150	23750	23500	24275	23625	61	7200	500	17280	50	1	12123415	2904	106.92	5.40	12	0.00	224.00	4438.00	35050	20240624	-31.67	19600	20240520	22.19	35050	-31.67	20240624	19600	22.19	20240520	35050	-31.67	20240624	19600	22.19	20240520	2.77	N	123860	500	60 억	574731	N	N	0	N	N
10	20240730	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24000	-400	5	-1.64	1206057400	50076	127.45	24400	24550	23900	31700	17100	24400	24084.55	4.69	6670	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2910	107.14	5.41	12	0.41	224.00	4438.00	35050	20240624	-31.53	19600	20240520	22.45	35050	-31.53	20240624	19600	22.45	20240520	35050	-31.53	20240624	19600	22.45	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
11	20240730	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24250	-150	5	-0.61	1094990550	45450	115.68	24400	24550	23900	31700	17100	24400	24092.20	4.69	7104	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2940	108.26	5.46	12	0.37	224.00	4438.00	35050	20240624	-30.81	19600	20240520	23.72	35050	-30.81	20240624	19600	23.72	20240520	35050	-30.81	20240624	19600	23.72	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
12	20240730	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24000	-400	5	-1.64	937220400	38875	98.94	24400	24550	23900	31700	17100	24400	24108.56	4.69	5250	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2910	107.14	5.41	12	0.32	224.00	4438.00	35050	20240624	-31.53	19600	20240520	22.45	35050	-31.53	20240624	19600	22.45	20240520	35050	-31.53	20240624	19600	22.45	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
13	20240730	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24050	-350	5	-1.43	812911400	33707	85.79	24400	24550	23900	31700	17100	24400	24116.99	4.69	2451	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2916	107.37	5.42	12	0.28	224.00	4438.00	35050	20240624	-31.38	19600	20240520	22.70	35050	-31.38	20240624	19600	22.70	20240520	35050	-31.38	20240624	19600	22.70	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
14	20240730	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24000	-400	5	-1.64	722785650	29961	76.26	24400	24550	23900	31700	17100	24400	24124.22	4.69	691	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2910	107.14	5.41	12	0.25	224.00	4438.00	35050	20240624	-31.53	19600	20240520	22.45	35050	-31.53	20240624	19600	22.45	20240520	35050	-31.53	20240624	19600	22.45	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
15	20240730	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24150	-250	5	-1.02	514571500	21308	54.23	24400	24550	23900	31700	17100	24400	24149.22	4.69	-2444	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2928	107.81	5.44	12	0.18	224.00	4438.00	35050	20240624	-31.10	19600	20240520	23.21	35050	-31.10	20240624	19600	23.21	20240520	35050	-31.10	20240624	19600	23.21	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
16	20240730	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24300	-100	5	-0.41	345742500	14339	36.50	24400	24450	23900	31700	17100	24400	24112.04	4.69	-2391	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2946	108.48	5.48	12	0.12	224.00	4438.00	35050	20240624	-30.67	19600	20240520	23.98	35050	-30.67	20240624	19600	23.98	20240520	35050	-30.67	20240624	19600	23.98	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
17	20240730	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24350	-50	5	-0.20	36706700	1507	3.84	24400	24450	24250	31700	17100	24400	24357.47	4.69	607	25200	24800	24500	24100	23800	24750	24050	61	7300	500	17560	50	1	12123415	2952	108.71	5.49	12	0.01	224.00	4438.00	35050	20240624	-30.53	19600	20240520	24.23	35050	-30.53	20240624	19600	24.23	20240520	35050	-30.53	20240624	19600	24.23	20240520	2.82	N	123860	500	60 억	568026	N	N	0	N	N
18	20240729	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24400	0	3	0.00	955074800	39111	67.34	24400	24900	24200	31700	17100	24400	24419.62	4.65	3852	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2958	108.93	5.50	12	0.32	224.00	4438.00	35050	20240624	-30.39	19600	20240520	24.49	35050	-30.39	20240624	19600	24.49	20240520	35050	-30.39	20240624	19600	24.49	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
19	20240729	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24400	0	3	0.00	872928550	35746	61.55	24400	24900	24200	31700	17100	24400	24420.31	4.65	3493	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2958	108.93	5.50	12	0.29	224.00	4438.00	35050	20240624	-30.39	19600	20240520	24.49	35050	-30.39	20240624	19600	24.49	20240520	35050	-30.39	20240624	19600	24.49	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
20	20240729	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24350	-50	5	-0.20	724114050	29644	51.04	24400	24900	24200	31700	17100	24400	24427.00	4.65	1350	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2952	108.71	5.49	12	0.24	224.00	4438.00	35050	20240624	-30.53	19600	20240520	24.23	35050	-30.53	20240624	19600	24.23	20240520	35050	-30.53	20240624	19600	24.23	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
21	20240729	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24350	-50	5	-0.20	625146100	25588	44.06	24400	24900	24200	31700	17100	24400	24431.22	4.65	160	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2952	108.71	5.49	12	0.21	224.00	4438.00	35050	20240624	-30.53	19600	20240520	24.23	35050	-30.53	20240624	19600	24.23	20240520	35050	-30.53	20240624	19600	24.23	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
22	20240729	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24250	-150	5	-0.61	560073250	22911	39.45	24400	24900	24200	31700	17100	24400	24445.60	4.65	-570	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2940	108.26	5.46	12	0.19	224.00	4438.00	35050	20240624	-30.81	19600	20240520	23.72	35050	-30.81	20240624	19600	23.72	20240520	35050	-30.81	20240624	19600	23.72	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
23	20240729	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24350	-50	5	-0.20	425706000	17391	29.94	24400	24900	24200	31700	17100	24400	24478.52	4.65	267	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2952	108.71	5.49	12	0.14	224.00	4438.00	35050	20240624	-30.53	19600	20240520	24.23	35050	-30.53	20240624	19600	24.23	20240520	35050	-30.53	20240624	19600	24.23	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
24	20240729	100826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24500	100	2	0.41	201974300	8267	14.23	24400	24700	24200	31700	17100	24400	24431.39	4.65	1199	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2970	109.38	5.52	12	0.07	224.00	4438.00	35050	20240624	-30.10	19600	20240520	25.00	35050	-30.10	20240624	19600	25.00	20240520	35050	-30.10	20240624	19600	25.00	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
25	20240729	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24450	50	2	0.20	79926950	3284	5.65	24400	24650	24200	31700	17100	24400	24338.29	4.65	568	25100	24750	24500	24150	23900	24625	24025	61	7300	500	17560	50	1	12123415	2964	109.15	5.51	12	0.03	224.00	4438.00	35050	20240624	-30.24	19600	20240520	24.74	35050	-30.24	20240624	19600	24.74	20240520	35050	-30.24	20240624	19600	24.74	20240520	3.02	N	123860	500	60 억	564117	N	N	0	N	N
26	20240726	160814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24400	0	3	0.00	1417082300	57860	36.94	24450	24850	24250	31700	17100	24400	24493.56	4.66	-750	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2958	108.93	5.50	12	0.48	224.00	4438.00	35050	20240624	-30.39	19600	20240520	24.49	35050	-30.39	20240624	19600	24.49	20240520	35050	-30.39	20240624	19600	24.49	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
27	20240726	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24750	350	2	1.43	1161589800	47474	30.31	24450	24750	24250	31700	17100	24400	24467.92	4.66	2147	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	3001	110.49	5.58	12	0.39	224.00	4438.00	35050	20240624	-29.39	19600	20240520	26.28	35050	-29.39	20240624	19600	26.28	20240520	35050	-29.39	20240624	19600	26.28	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
28	20240726	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24400	0	3	0.00	836248600	34202	21.84	24450	24750	24250	31700	17100	24400	24450.28	4.66	-1378	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2958	108.93	5.50	12	0.28	224.00	4438.00	35050	20240624	-30.39	19600	20240520	24.49	35050	-30.39	20240624	19600	24.49	20240520	35050	-30.39	20240624	19600	24.49	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
29	20240726	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24350	-50	5	-0.20	664964800	27168	17.34	24450	24750	24250	31700	17100	24400	24476.03	4.66	-2534	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2952	108.71	5.49	12	0.22	224.00	4438.00	35050	20240624	-30.53	19600	20240520	24.23	35050	-30.53	20240624	19600	24.23	20240520	35050	-30.53	20240624	19600	24.23	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
30	20240726	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24500	100	2	0.41	560889200	22901	14.62	24450	24750	24250	31700	17100	24400	24491.91	4.66	-2209	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2970	109.38	5.52	12	0.19	224.00	4438.00	35050	20240624	-30.10	19600	20240520	25.00	35050	-30.10	20240624	19600	25.00	20240520	35050	-30.10	20240624	19600	25.00	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
31	20240726	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24500	100	2	0.41	395497800	16150	10.31	24450	24750	24250	31700	17100	24400	24489.03	4.66	-2058	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2970	109.38	5.52	12	0.13	224.00	4438.00	35050	20240624	-30.10	19600	20240520	25.00	35050	-30.10	20240624	19600	25.00	20240520	35050	-30.10	20240624	19600	25.00	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
32	20240726	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24600	200	2	0.82	287297500	11751	7.50	24450	24650	24250	31700	17100	24400	24448.77	4.66	-844	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2982	109.82	5.54	12	0.10	224.00	4438.00	35050	20240624	-29.81	19600	20240520	25.51	35050	-29.81	20240624	19600	25.51	20240520	35050	-29.81	20240624	19600	25.51	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
33	20240726	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24500	100	2	0.41	60583400	2474	1.58	24450	24600	24400	31700	17100	24400	24488.04	4.66	142	26066	25232	24816	23982	23566	25025	23775	61	7300	500	17560	50	1	12123415	2970	109.38	5.52	12	0.02	224.00	4438.00	35050	20240624	-30.10	19600	20240520	25.00	35050	-30.10	20240624	19600	25.00	20240520	35050	-30.10	20240624	19600	25.00	20240520	3.05	N	123860	500	60 억	565039	N	N	0	N	N
34	20240725	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24400	-1800	5	-6.87	3865095350	155680	221.87	25450	25650	24400	34050	18350	26200	24832.01	4.54	14680	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	2958	108.93	5.50	12	1.28	224.00	4438.00	35050	20240624	-30.39	19600	20240520	24.49	35050	-30.39	20240624	19600	24.49	20240520	35050	-30.39	20240624	19600	24.49	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
35	20240725	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24500	-1700	5	-6.49	3668447000	147628	210.40	25450	25650	24400	34050	18350	26200	24849.26	4.54	13671	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	2970	109.38	5.52	12	1.22	224.00	4438.00	35050	20240624	-30.10	19600	20240520	25.00	35050	-30.10	20240624	19600	25.00	20240520	35050	-30.10	20240624	19600	25.00	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
36	20240725	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24650	-1550	5	-5.92	3335388450	134062	191.06	25450	25650	24400	34050	18350	26200	24879.45	4.54	12889	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	2988	110.04	5.55	12	1.11	224.00	4438.00	35050	20240624	-29.67	19600	20240520	25.77	35050	-29.67	20240624	19600	25.77	20240520	35050	-29.67	20240624	19600	25.77	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
37	20240725	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24900	-1300	5	-4.96	3056630350	122888	175.14	25450	25650	24400	34050	18350	26200	24873.30	4.54	13190	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	3019	111.16	5.61	12	1.01	224.00	4438.00	35050	20240624	-28.96	19600	20240520	27.04	35050	-28.96	20240624	19600	27.04	20240520	35050	-28.96	20240624	19600	27.04	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
38	20240725	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24700	-1500	5	-5.73	2673585600	107266	152.87	25450	25650	24450	34050	18350	26200	24924.82	4.54	9681	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	2994	110.27	5.57	12	0.88	224.00	4438.00	35050	20240624	-29.53	19600	20240520	26.02	35050	-29.53	20240624	19600	26.02	20240520	35050	-29.53	20240624	19600	26.02	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
39	20240725	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24900	-1300	5	-4.96	1792678500	71494	101.89	25450	25650	24750	34050	18350	26200	25074.53	4.54	8773	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	3019	111.16	5.61	12	0.59	224.00	4438.00	35050	20240624	-28.96	19600	20240520	27.04	35050	-28.96	20240624	19600	27.04	20240520	35050	-28.96	20240624	19600	27.04	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
40	20240725	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25300	-900	5	-3.44	1609016800	64135	91.40	25450	25650	24750	34050	18350	26200	25087.97	4.54	9920	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	3067	112.95	5.70	12	0.53	224.00	4438.00	35050	20240624	-27.82	19600	20240520	29.08	35050	-27.82	20240624	19600	29.08	20240520	35050	-27.82	20240624	19600	29.08	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
41	20240725	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25350	-850	5	-3.24	389513500	15380	21.92	25450	25650	25000	34050	18350	26200	25325.98	4.54	3864	27000	26600	26200	25800	25400	26400	25600	61	7850	500	18860	50	1	12123415	3073	113.17	5.71	12	0.13	224.00	4438.00	35050	20240624	-27.67	19600	20240520	29.34	35050	-27.67	20240624	19600	29.34	20240520	35050	-27.67	20240624	19600	29.34	20240520	3.02	N	123860	500	60 억	550212	N	N	0	N	N
42	20240724	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	-400	5	-1.50	1838026900	70087	84.23	26450	26600	25800	34550	18650	26600	26224.78	4.48	4107	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3176	116.96	5.90	12	0.58	224.00	4438.00	35050	20240624	-25.25	19600	20240520	33.67	35050	-25.25	20240624	19600	33.67	20240520	35050	-25.25	20240624	19600	33.67	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
43	20240724	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26250	-350	5	-1.32	1685948300	64284	77.26	26450	26600	25800	34550	18650	26600	26226.18	4.48	4162	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3182	117.19	5.91	12	0.53	224.00	4438.00	35050	20240624	-25.11	19600	20240520	33.93	35050	-25.11	20240624	19600	33.93	20240520	35050	-25.11	20240624	19600	33.93	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
44	20240724	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	-250	5	-0.94	1572024700	59955	72.05	26450	26600	25800	34550	18650	26600	26219.66	4.48	3696	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3195	117.63	5.94	12	0.49	224.00	4438.00	35050	20240624	-24.82	19600	20240520	34.44	35050	-24.82	20240624	19600	34.44	20240520	35050	-24.82	20240624	19600	34.44	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
45	20240724	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26550	-50	5	-0.19	1404690150	53618	64.44	26450	26600	25800	34550	18650	26600	26197.61	4.48	5640	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3219	118.53	5.98	12	0.44	224.00	4438.00	35050	20240624	-24.25	19600	20240520	35.46	35050	-24.25	20240624	19600	35.46	20240520	35050	-24.25	20240624	19600	35.46	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
46	20240724	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	-250	5	-0.94	1316293400	50272	60.42	26450	26600	25800	34550	18650	26600	26182.88	4.48	6520	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3195	117.63	5.94	12	0.41	224.00	4438.00	35050	20240624	-24.82	19600	20240520	34.44	35050	-24.82	20240624	19600	34.44	20240520	35050	-24.82	20240624	19600	34.44	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
47	20240724	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26250	-350	5	-1.32	1202571050	45967	55.24	26450	26500	25800	34550	18650	26600	26160.99	4.48	7550	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3182	117.19	5.91	12	0.38	224.00	4438.00	35050	20240624	-25.11	19600	20240520	33.93	35050	-25.11	20240624	19600	33.93	20240520	35050	-25.11	20240624	19600	33.93	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
48	20240724	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	-200	5	-0.75	966465950	36988	44.45	26450	26500	25800	34550	18650	26600	26128.33	4.48	8090	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3201	117.86	5.95	12	0.31	224.00	4438.00	35050	20240624	-24.68	19600	20240520	34.69	35050	-24.68	20240624	19600	34.69	20240520	35050	-24.68	20240624	19600	34.69	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
49	20240724	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26500	-100	5	-0.38	150108500	5708	6.86	26450	26500	26150	34550	18650	26600	26294.38	4.48	2089	28266	27432	27016	26182	25766	27225	25975	61	7950	500	19150	50	1	12123415	3213	118.30	5.97	12	0.05	224.00	4438.00	35050	20240624	-24.39	19600	20240520	35.20	35050	-24.39	20240624	19600	35.20	20240520	35050	-24.39	20240624	19600	35.20	20240520	3.05	N	123860	500	60 억	542623	N	N	0	N	N
50	20240723	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	-1300	5	-4.66	2217660850	82020	63.88	27750	27850	26600	36250	19550	27900	27035.99	4.60	-14842	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3225	118.75	5.99	12	0.68	224.00	4438.00	35050	20240624	-24.11	19600	20240520	35.71	35050	-24.11	20240624	19600	35.71	20240520	35050	-24.11	20240624	19600	35.71	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
51	20240723	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-1250	5	-4.48	1963479000	72470	56.45	27750	27850	26650	36250	19550	27900	27088.41	4.60	-13407	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3231	118.97	6.00	12	0.60	224.00	4438.00	35050	20240624	-23.97	19600	20240520	35.97	35050	-23.97	20240624	19600	35.97	20240520	35050	-23.97	20240624	19600	35.97	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
52	20240723	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-950	5	-3.41	1530797700	56327	43.87	27750	27850	26850	36250	19550	27900	27170.88	4.60	-7621	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3267	120.31	6.07	12	0.46	224.00	4438.00	35050	20240624	-23.11	19600	20240520	37.50	35050	-23.11	20240624	19600	37.50	20240520	35050	-23.11	20240624	19600	37.50	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
53	20240723	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-700	5	-2.51	1221983150	44900	34.97	27750	27850	26900	36250	19550	27900	27208.41	4.60	-7587	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3298	121.43	6.13	12	0.37	224.00	4438.00	35050	20240624	-22.40	19600	20240520	38.78	35050	-22.40	20240624	19600	38.78	20240520	35050	-22.40	20240624	19600	38.78	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
54	20240723	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-950	5	-3.41	874716400	32121	25.02	27750	27850	26900	36250	19550	27900	27221.97	4.60	-8442	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3267	120.31	6.07	12	0.26	224.00	4438.00	35050	20240624	-23.11	19600	20240520	37.50	35050	-23.11	20240624	19600	37.50	20240520	35050	-23.11	20240624	19600	37.50	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
55	20240723	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-700	5	-2.51	785411800	28820	22.45	27750	27850	26900	36250	19550	27900	27241.56	4.60	-7768	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3298	121.43	6.13	12	0.24	224.00	4438.00	35050	20240624	-22.40	19600	20240520	38.78	35050	-22.40	20240624	19600	38.78	20240520	35050	-22.40	20240624	19600	38.78	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
56	20240723	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-700	5	-2.51	478440850	17457	13.60	27750	27850	27100	36250	19550	27900	27393.14	4.60	-4859	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3298	121.43	6.13	12	0.14	224.00	4438.00	35050	20240624	-22.40	19600	20240520	38.78	35050	-22.40	20240624	19600	38.78	20240520	35050	-22.40	20240624	19600	38.78	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
57	20240723	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	-300	5	-1.08	173201600	6263	4.88	27750	27850	27400	36250	19550	27900	27634.79	4.60	-1240	29100	28500	27650	27050	26200	28075	26625	61	8350	500	20080	50	1	12123415	3346	123.21	6.22	12	0.05	224.00	4438.00	35050	20240624	-21.26	19600	20240520	40.82	35050	-21.26	20240624	19600	40.82	20240520	35050	-21.26	20240624	19600	40.82	20240520	2.81	N	123860	500	60 억	557903	N	N	0	N	N
58	20240722	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	-450	5	-1.59	3463130800	126831	53.37	28200	28250	26800	36850	19850	28350	27304.09	4.72	-10302	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3382	124.55	6.29	12	1.05	224.00	4438.00	35050	20240624	-20.40	19600	20240520	42.35	35050	-20.40	20240624	19600	42.35	20240520	35050	-20.40	20240624	19600	42.35	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
59	20240722	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27050	-1300	5	-4.59	3030289500	111071	46.74	28200	28250	26850	36850	19850	28350	27282.27	4.72	-15384	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3279	120.76	6.10	12	0.92	224.00	4438.00	35050	20240624	-22.82	19600	20240520	38.01	35050	-22.82	20240624	19600	38.01	20240520	35050	-22.82	20240624	19600	38.01	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
60	20240722	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	-1200	5	-4.23	2528185450	92478	38.92	28200	28250	26850	36850	19850	28350	27338.03	4.72	-16078	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3292	121.21	6.12	12	0.76	224.00	4438.00	35050	20240624	-22.54	19600	20240520	38.52	35050	-22.54	20240624	19600	38.52	20240520	35050	-22.54	20240624	19600	38.52	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
61	20240722	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	-1000	5	-3.53	2333583600	85319	35.90	28200	28250	26850	36850	19850	28350	27351.05	4.72	-16027	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3316	122.10	6.16	12	0.70	224.00	4438.00	35050	20240624	-21.97	19600	20240520	39.54	35050	-21.97	20240624	19600	39.54	20240520	35050	-21.97	20240624	19600	39.54	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
62	20240722	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	-1050	5	-3.70	2104876550	76930	32.37	28200	28250	26850	36850	19850	28350	27360.69	4.72	-15751	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3310	121.88	6.15	12	0.63	224.00	4438.00	35050	20240624	-22.11	19600	20240520	39.29	35050	-22.11	20240624	19600	39.29	20240520	35050	-22.11	20240624	19600	39.29	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
63	20240722	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-900	5	-3.17	1902872250	69527	29.26	28200	28250	26850	36850	19850	28350	27368.56	4.72	-13892	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3328	122.54	6.19	12	0.57	224.00	4438.00	35050	20240624	-21.68	19600	20240520	40.05	35050	-21.68	20240624	19600	40.05	20240520	35050	-21.68	20240624	19600	40.05	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
64	20240722	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	-1200	5	-4.23	1316935050	47892	20.15	28200	28250	27000	36850	19850	28350	27497.68	4.72	-9033	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3292	121.21	6.12	12	0.40	224.00	4438.00	35050	20240624	-22.54	19600	20240520	38.52	35050	-22.54	20240624	19600	38.52	20240520	35050	-22.54	20240624	19600	38.52	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
65	20240722	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	-350	5	-1.23	245443000	8773	3.69	28200	28250	27750	36850	19850	28350	27976.28	4.72	-1734	29516	28932	28266	27682	27016	29225	27975	61	8500	500	20410	50	1	12123415	3395	125.00	6.31	12	0.07	224.00	4438.00	35050	20240624	-20.11	19600	20240520	42.86	35050	-20.11	20240624	19600	42.86	20240520	35050	-20.11	20240624	19600	42.86	20240520	2.90	N	123860	500	60 억	572436	N	N	0	N	N
66	20240719	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28350	50	2	0.18	6684793650	235423	67.29	28250	28850	27600	36750	19850	28300	28395.06	4.97	-32781	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3437	126.56	6.39	12	1.94	224.00	4438.00	35050	20240624	-19.12	19600	20240520	44.64	35050	-19.12	20240624	19600	44.64	20240520	35050	-19.12	20240624	19600	44.64	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
67	20240719	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28200	-100	5	-0.35	6414268600	225869	64.56	28250	28850	27600	36750	19850	28300	28398.40	4.97	-33742	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3419	125.89	6.35	12	1.86	224.00	4438.00	35050	20240624	-19.54	19600	20240520	43.88	35050	-19.54	20240624	19600	43.88	20240520	35050	-19.54	20240624	19600	43.88	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
68	20240719	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28650	350	2	1.24	5827108700	205198	58.65	28250	28850	27600	36750	19850	28300	28397.74	4.97	-30344	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3473	127.90	6.46	12	1.69	224.00	4438.00	35050	20240624	-18.26	19600	20240520	46.17	35050	-18.26	20240624	19600	46.17	20240520	35050	-18.26	20240624	19600	46.17	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
69	20240719	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28750	450	2	1.59	5179906100	182538	52.17	28250	28850	27600	36750	19850	28300	28377.35	4.97	-27453	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3485	128.35	6.48	12	1.51	224.00	4438.00	35050	20240624	-17.97	19600	20240520	46.68	35050	-17.97	20240624	19600	46.68	20240520	35050	-17.97	20240624	19600	46.68	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
70	20240719	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28250	-50	5	-0.18	4107618650	144998	41.44	28250	28850	27600	36750	19850	28300	28328.90	4.97	-20706	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3425	126.12	6.37	12	1.20	224.00	4438.00	35050	20240624	-19.40	19600	20240520	44.13	35050	-19.40	20240624	19600	44.13	20240520	35050	-19.40	20240624	19600	44.13	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
71	20240719	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	-300	5	-1.06	3317548550	117175	33.49	28250	28850	27600	36750	19850	28300	28312.82	4.97	-16689	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3395	125.00	6.31	12	0.97	224.00	4438.00	35050	20240624	-20.11	19600	20240520	42.86	35050	-20.11	20240624	19600	42.86	20240520	35050	-20.11	20240624	19600	42.86	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
72	20240719	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-250	5	-0.88	2741482650	96479	27.58	28250	28850	27900	36750	19850	28300	28415.94	4.97	-13337	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3401	125.22	6.32	12	0.80	224.00	4438.00	35050	20240624	-19.97	19600	20240520	43.11	35050	-19.97	20240624	19600	43.11	20240520	35050	-19.97	20240624	19600	43.11	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
73	20240719	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28250	-50	5	-0.18	410284150	14598	4.17	28250	28250	27900	36750	19850	28300	28098.46	4.97	1428	30266	29282	27466	26482	24666	29775	26975	61	8450	500	20370	50	1	12123415	3425	126.12	6.37	12	0.12	224.00	4438.00	35050	20240624	-19.40	19600	20240520	44.13	35050	-19.40	20240624	19600	44.13	20240520	35050	-19.40	20240624	19600	44.13	20240520	2.92	N	123860	500	60 억	602481	N	N	0	N	N
74	20240718	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28300	2200	2	8.43	9449885750	348055	310.35	26300	28450	25650	33900	18300	26100	27147.71	4.89	12679	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3431	126.34	6.38	12	2.87	224.00	4438.00	35050	20240624	-19.26	19600	20240520	44.39	35050	-19.26	20240624	19600	44.39	20240520	35050	-19.26	20240624	19600	44.39	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
75	20240718	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	1900	2	7.28	8608914700	318285	283.81	26300	28250	25650	33900	18300	26100	27050.79	4.89	13793	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3395	125.00	6.31	12	2.63	224.00	4438.00	35050	20240624	-20.11	19600	20240520	42.86	35050	-20.11	20240624	19600	42.86	20240520	35050	-20.11	20240624	19600	42.86	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
76	20240718	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	1100	2	4.21	5822068250	218019	194.40	26300	27450	25650	33900	18300	26100	26707.18	4.89	19068	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3298	121.43	6.13	12	1.80	224.00	4438.00	35050	20240624	-22.40	19600	20240520	38.78	35050	-22.40	20240624	19600	38.78	20240520	35050	-22.40	20240624	19600	38.78	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
77	20240718	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	550	2	2.11	5281372050	197990	176.54	26300	27450	25650	33900	18300	26100	26677.84	4.89	16733	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3231	118.97	6.00	12	1.63	224.00	4438.00	35050	20240624	-23.97	19600	20240520	35.97	35050	-23.97	20240624	19600	35.97	20240520	35050	-23.97	20240624	19600	35.97	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
78	20240718	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26700	600	2	2.30	5082412550	190552	169.91	26300	27450	25650	33900	18300	26100	26675.05	4.89	17562	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3237	119.20	6.02	12	1.57	224.00	4438.00	35050	20240624	-23.82	19600	20240520	36.22	35050	-23.82	20240624	19600	36.22	20240520	35050	-23.82	20240624	19600	36.22	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
79	20240718	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	500	2	1.92	4788417150	179505	160.06	26300	27450	25650	33900	18300	26100	26678.88	4.89	17999	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3225	118.75	5.99	12	1.48	224.00	4438.00	35050	20240624	-24.11	19600	20240520	35.71	35050	-24.11	20240624	19600	35.71	20240520	35050	-24.11	20240624	19600	35.71	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
80	20240718	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	750	2	2.87	4402567900	165090	147.21	26300	27450	25650	33900	18300	26100	26671.12	4.89	16032	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3255	119.87	6.05	12	1.36	224.00	4438.00	35050	20240624	-23.40	19600	20240520	36.99	35050	-23.40	20240624	19600	36.99	20240520	35050	-23.40	20240624	19600	36.99	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
81	20240718	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	0	3	0.00	1578167200	60080	53.57	26300	26900	25650	33900	18300	26100	26270.59	4.89	-163	28433	27266	26583	25416	24733	26925	25075	61	7800	500	18790	50	1	12123415	3164	116.52	5.88	12	0.50	224.00	4438.00	35050	20240624	-25.53	19600	20240520	33.16	35050	-25.53	20240624	19600	33.16	20240520	35050	-25.53	20240624	19600	33.16	20240520	2.99	N	123860	500	60 억	592246	N	N	0	N	N
82	20240717	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	-1600	5	-5.78	2957814150	111741	133.57	27700	27750	25900	36000	19400	27700	26470.79	4.87	2360	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3164	116.52	5.88	12	0.92	224.00	4438.00	35050	20240624	-25.53	19600	20240520	33.16	35050	-25.53	20240624	19600	33.16	20240520	35050	-25.53	20240624	19600	33.16	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
83	20240717	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	-1600	5	-5.78	2792988000	105430	126.03	27700	27750	25900	36000	19400	27700	26491.40	4.87	3564	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3164	116.52	5.88	12	0.87	224.00	4438.00	35050	20240624	-25.53	19600	20240520	33.16	35050	-25.53	20240624	19600	33.16	20240520	35050	-25.53	20240624	19600	33.16	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
84	20240717	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	-1100	5	-3.97	1461064650	54587	65.25	27700	27750	26400	36000	19400	27700	26765.80	4.87	-5721	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3225	118.75	5.99	12	0.45	224.00	4438.00	35050	20240624	-24.11	19600	20240520	35.71	35050	-24.11	20240624	19600	35.71	20240520	35050	-24.11	20240624	19600	35.71	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
85	20240717	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	-1100	5	-3.97	1311508100	48973	58.54	27700	27750	26400	36000	19400	27700	26780.23	4.87	-5135	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3225	118.75	5.99	12	0.40	224.00	4438.00	35050	20240624	-24.11	19600	20240520	35.71	35050	-24.11	20240624	19600	35.71	20240520	35050	-24.11	20240624	19600	35.71	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
86	20240717	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	-1100	5	-3.97	1228007150	45837	54.79	27700	27750	26400	36000	19400	27700	26790.74	4.87	-4564	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3225	118.75	5.99	12	0.38	224.00	4438.00	35050	20240624	-24.11	19600	20240520	35.71	35050	-24.11	20240624	19600	35.71	20240520	35050	-24.11	20240624	19600	35.71	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
87	20240717	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26700	-1000	5	-3.61	1059572300	39500	47.22	27700	27750	26400	36000	19400	27700	26824.62	4.87	-5975	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3237	119.20	6.02	12	0.33	224.00	4438.00	35050	20240624	-23.82	19600	20240520	36.22	35050	-23.82	20240624	19600	36.22	20240520	35050	-23.82	20240624	19600	36.22	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
88	20240717	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26550	-1150	5	-4.15	746660850	27708	33.12	27700	27750	26550	36000	19400	27700	26947.48	4.87	-6975	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3219	118.53	5.98	12	0.23	224.00	4438.00	35050	20240624	-24.25	19600	20240520	35.46	35050	-24.25	20240624	19600	35.46	20240520	35050	-24.25	20240624	19600	35.46	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
89	20240717	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	-300	5	-1.08	93436300	3399	4.06	27700	27750	27250	36000	19400	27700	27489.35	4.87	-290	28433	28066	27583	27216	26733	28250	27400	61	8300	500	19940	50	1	12123415	3322	122.32	6.17	12	0.03	224.00	4438.00	35050	20240624	-21.83	19600	20240520	39.80	35050	-21.83	20240624	19600	39.80	20240520	35050	-21.83	20240624	19600	39.80	20240520	3.11	N	123860	500	60 억	590001	N	N	0	N	N
90	20240716	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	300	2	1.09	2301901700	83445	52.95	27100	27950	27100	35600	19200	27400	27585.87	4.72	14597	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3358	123.66	6.24	12	0.69	224.00	4438.00	35050	20240624	-20.97	19600	20240520	41.33	35050	-20.97	20240624	19600	41.33	20240520	35050	-20.97	20240624	19600	41.33	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
91	20240716	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	200	2	0.73	2189245150	79368	50.36	27100	27950	27100	35600	19200	27400	27583.51	4.72	13962	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3346	123.21	6.22	12	0.65	224.00	4438.00	35050	20240624	-21.26	19600	20240520	40.82	35050	-21.26	20240624	19600	40.82	20240520	35050	-21.26	20240624	19600	40.82	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
92	20240716	140835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	0	3	0.00	1916748750	69450	44.07	27100	27950	27100	35600	19200	27400	27599.02	4.72	11722	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3322	122.32	6.17	12	0.57	224.00	4438.00	35050	20240624	-21.83	19600	20240520	39.80	35050	-21.83	20240624	19600	39.80	20240520	35050	-21.83	20240624	19600	39.80	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
93	20240716	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	150	2	0.55	1699831050	61561	39.06	27100	27950	27100	35600	19200	27400	27612.20	4.72	10374	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3340	122.99	6.21	12	0.51	224.00	4438.00	35050	20240624	-21.40	19600	20240520	40.56	35050	-21.40	20240624	19600	40.56	20240520	35050	-21.40	20240624	19600	40.56	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
94	20240716	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27850	450	2	1.64	1532676250	55533	35.24	27100	27950	27100	35600	19200	27400	27599.44	4.72	11332	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3376	124.33	6.28	12	0.46	224.00	4438.00	35050	20240624	-20.54	19600	20240520	42.09	35050	-20.54	20240624	19600	42.09	20240520	35050	-20.54	20240624	19600	42.09	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
95	20240716	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	150	2	0.55	1387888700	50303	31.92	27100	27950	27100	35600	19200	27400	27590.64	4.72	11427	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3340	122.99	6.21	12	0.41	224.00	4438.00	35050	20240624	-21.40	19600	20240520	40.56	35050	-21.40	20240624	19600	40.56	20240520	35050	-21.40	20240624	19600	40.56	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
96	20240716	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	150	2	0.55	903572400	32630	20.70	27100	27950	27100	35600	19200	27400	27691.60	4.72	6996	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3340	122.99	6.21	12	0.27	224.00	4438.00	35050	20240624	-21.40	19600	20240520	40.56	35050	-21.40	20240624	19600	40.56	20240520	35050	-21.40	20240624	19600	40.56	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
97	20240716	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	300	2	1.09	203996150	7354	4.67	27100	27900	27100	35600	19200	27400	27740.22	4.72	1584	28866	28132	27066	26332	25266	27600	25800	61	8200	500	19720	50	1	12123415	3358	123.66	6.24	12	0.06	224.00	4438.00	35050	20240624	-20.97	19600	20240520	41.33	35050	-20.97	20240624	19600	41.33	20240520	35050	-20.97	20240624	19600	41.33	20240520	3.11	N	123860	500	60 억	572611	N	N	0	N	N
98	20240715	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	-300	5	-1.08	4201222900	156858	176.35	27600	27800	26000	36000	19400	27700	26783.42	4.67	6417	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3322	122.32	6.17	12	1.29	224.00	4438.00	35050	20240624	-21.83	19600	20240520	39.80	35050	-21.83	20240624	19600	39.80	20240520	35050	-21.83	20240624	19600	39.80	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
99	20240715	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-250	5	-0.90	4015174450	150072	168.72	27600	27800	26000	36000	19400	27700	26754.99	4.67	6520	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3328	122.54	6.19	12	1.24	224.00	4438.00	35050	20240624	-21.68	19600	20240520	40.05	35050	-21.68	20240624	19600	40.05	20240520	35050	-21.68	20240624	19600	40.05	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
100	20240715	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-250	5	-0.90	3729239450	139673	157.03	27600	27800	26000	36000	19400	27700	26699.79	4.67	9379	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3328	122.54	6.19	12	1.15	224.00	4438.00	35050	20240624	-21.68	19600	20240520	40.05	35050	-21.68	20240624	19600	40.05	20240520	35050	-21.68	20240624	19600	40.05	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
101	20240715	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27250	-450	5	-1.62	3586058850	134449	151.16	27600	27800	26000	36000	19400	27700	26672.26	4.67	10349	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3304	121.65	6.14	12	1.11	224.00	4438.00	35050	20240624	-22.25	19600	20240520	39.03	35050	-22.25	20240624	19600	39.03	20240520	35050	-22.25	20240624	19600	39.03	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
102	20240715	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	-300	5	-1.08	3446738600	129360	145.43	27600	27800	26000	36000	19400	27700	26644.55	4.67	11587	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3322	122.32	6.17	12	1.07	224.00	4438.00	35050	20240624	-21.83	19600	20240520	39.80	35050	-21.83	20240624	19600	39.80	20240520	35050	-21.83	20240624	19600	39.80	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
103	20240715	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-1050	5	-3.79	2750876200	103900	116.81	27600	27650	26000	36000	19400	27700	26476.19	4.67	15802	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3231	118.97	6.00	12	0.86	224.00	4438.00	35050	20240624	-23.97	19600	20240520	35.97	35050	-23.97	20240624	19600	35.97	20240520	35050	-23.97	20240624	19600	35.97	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
104	20240715	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26300	-1400	5	-5.05	2043910050	77345	86.96	27600	27650	26000	36000	19400	27700	26425.88	4.67	10224	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3188	117.41	5.93	12	0.64	224.00	4438.00	35050	20240624	-24.96	19600	20240520	34.18	35050	-24.96	20240624	19600	34.18	20240520	35050	-24.96	20240624	19600	34.18	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
105	20240715	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26700	-1000	5	-3.61	281908950	10418	11.71	27600	27650	26550	36000	19400	27700	27059.80	4.67	138	28633	28166	27583	27116	26533	27875	26825	61	8300	500	19940	50	1	12123415	3237	119.20	6.02	12	0.09	224.00	4438.00	35050	20240624	-23.82	19600	20240520	36.22	35050	-23.82	20240624	19600	36.22	20240520	35050	-23.82	20240624	19600	36.22	20240520	3.10	N	123860	500	60 억	566230	N	N	0	N	N
106	20240712	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	-500	5	-1.77	2422434350	87979	45.67	28050	28050	27000	36650	19750	28200	27534.02	4.68	-2557	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3358	123.66	6.24	12	0.73	224.00	4438.00	35050	20240624	-20.97	19600	20240520	41.33	35050	-20.97	20240624	19600	41.33	20240520	35050	-20.97	20240624	19600	41.33	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
107	20240712	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-650	5	-2.30	2263922550	82248	42.70	28050	28050	27000	36650	19750	28200	27525.55	4.68	-1573	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3340	122.99	6.21	12	0.68	224.00	4438.00	35050	20240624	-21.40	19600	20240520	40.56	35050	-21.40	20240624	19600	40.56	20240520	35050	-21.40	20240624	19600	40.56	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
108	20240712	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	-800	5	-2.84	1861581500	67540	35.06	28050	28050	27000	36650	19750	28200	27562.63	4.68	-3398	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3322	122.32	6.17	12	0.56	224.00	4438.00	35050	20240624	-21.83	19600	20240520	39.80	35050	-21.83	20240624	19600	39.80	20240520	35050	-21.83	20240624	19600	39.80	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
109	20240712	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	-600	5	-2.13	1675745850	60775	31.55	28050	28050	27000	36650	19750	28200	27572.93	4.68	-3404	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3346	123.21	6.22	12	0.50	224.00	4438.00	35050	20240624	-21.26	19600	20240520	40.82	35050	-21.26	20240624	19600	40.82	20240520	35050	-21.26	20240624	19600	40.82	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
110	20240712	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-650	5	-2.30	1574150300	57089	29.64	28050	28050	27000	36650	19750	28200	27573.60	4.68	-2852	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3340	122.99	6.21	12	0.47	224.00	4438.00	35050	20240624	-21.40	19600	20240520	40.56	35050	-21.40	20240624	19600	40.56	20240520	35050	-21.40	20240624	19600	40.56	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
111	20240712	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	-600	5	-2.13	1451623150	52634	27.32	28050	28050	27000	36650	19750	28200	27579.55	4.68	-3036	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3346	123.21	6.22	12	0.43	224.00	4438.00	35050	20240624	-21.26	19600	20240520	40.82	35050	-21.26	20240624	19600	40.82	20240520	35050	-21.26	20240624	19600	40.82	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
112	20240712	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	-400	5	-1.42	1304522400	47314	24.56	28050	28050	27000	36650	19750	28200	27571.57	4.68	-2808	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3370	124.11	6.26	12	0.39	224.00	4438.00	35050	20240624	-20.68	19600	20240520	41.84	35050	-20.68	20240624	19600	41.84	20240520	35050	-20.68	20240624	19600	41.84	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
113	20240712	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	-550	5	-1.95	444985350	16055	8.33	28050	28050	27450	36650	19750	28200	27716.25	4.68	-1496	29866	29032	28166	27332	26466	29450	27750	61	8450	500	20300	50	1	12123415	3352	123.44	6.23	12	0.13	224.00	4438.00	35050	20240624	-21.11	19600	20240520	41.07	35050	-21.11	20240624	19600	41.07	20240520	35050	-21.11	20240624	19600	41.07	20240520	3.11	N	123860	500	60 억	567721	N	N	0	N	N
114	20240711	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28200	350	2	1.26	5418216550	190571	183.46	27700	29000	27300	36200	19500	27850	28431.87	4.77	-7136	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3419	125.89	6.35	12	1.57	224.00	4438.00	35050	20240624	-19.54	19600	20240520	43.88	35050	-19.54	20240624	19600	43.88	20240520	35050	-19.54	20240624	19600	43.88	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
115	20240711	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28150	300	2	1.08	5255651150	184804	177.90	27700	29000	27300	36200	19500	27850	28439.06	4.77	-5453	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3413	125.67	6.34	12	1.52	224.00	4438.00	35050	20240624	-19.69	19600	20240520	43.62	35050	-19.69	20240624	19600	43.62	20240520	35050	-19.69	20240624	19600	43.62	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
116	20240711	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28250	400	2	1.44	4907600800	172452	166.01	27700	29000	27300	36200	19500	27850	28457.78	4.77	-3054	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3425	126.12	6.37	12	1.42	224.00	4438.00	35050	20240624	-19.40	19600	20240520	44.13	35050	-19.40	20240624	19600	44.13	20240520	35050	-19.40	20240624	19600	44.13	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
117	20240711	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28200	350	2	1.26	4253952450	149256	143.68	27700	29000	27300	36200	19500	27850	28501.05	4.77	1899	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3419	125.89	6.35	12	1.23	224.00	4438.00	35050	20240624	-19.54	19600	20240520	43.88	35050	-19.54	20240624	19600	43.88	20240520	35050	-19.54	20240624	19600	43.88	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
118	20240711	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28450	600	2	2.15	3988870350	139907	134.68	27700	29000	27300	36200	19500	27850	28510.88	4.77	2085	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3449	127.01	6.41	12	1.15	224.00	4438.00	35050	20240624	-18.83	19600	20240520	45.15	35050	-18.83	20240624	19600	45.15	20240520	35050	-18.83	20240624	19600	45.15	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
119	20240711	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28350	500	2	1.80	3683950100	129213	124.39	27700	29000	27300	36200	19500	27850	28510.68	4.77	2717	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3437	126.56	6.39	12	1.07	224.00	4438.00	35050	20240624	-19.12	19600	20240520	44.64	35050	-19.12	20240624	19600	44.64	20240520	35050	-19.12	20240624	19600	44.64	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
120	20240711	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28600	750	2	2.69	2520424500	88629	85.32	27700	29000	27300	36200	19500	27850	28437.93	4.77	3002	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3467	127.68	6.44	12	0.73	224.00	4438.00	35050	20240624	-18.40	19600	20240520	45.92	35050	-18.40	20240624	19600	45.92	20240520	35050	-18.40	20240624	19600	45.92	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
121	20240711	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	-200	5	-0.72	107308650	3870	3.73	27700	27850	27600	36200	19500	27850	27728.30	4.77	-929	29150	28500	27750	27100	26350	28825	27425	61	8350	500	20050	50	1	12123415	3352	123.44	6.23	12	0.03	224.00	4438.00	35050	20240624	-21.11	19600	20240520	41.07	35050	-21.11	20240624	19600	41.07	20240520	35050	-21.11	20240624	19600	41.07	20240520	3.08	N	123860	500	60 억	577738	N	N	0	N	N
122	20240710	160814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27850	50	2	0.18	2869162200	103303	69.46	27800	28400	27000	36100	19500	27800	27774.19	4.80	-4750	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3376	124.33	6.28	12	0.85	224.00	4438.00	35050	20240624	-20.54	19600	20240520	42.09	35050	-20.54	20240624	19600	42.09	20240520	35050	-20.54	20240624	19600	42.09	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
123	20240710	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27500	-300	5	-1.08	2661921600	95834	64.44	27800	28400	27000	36100	19500	27800	27776.38	4.80	-2862	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3334	122.77	6.20	12	0.79	224.00	4438.00	35050	20240624	-21.54	19600	20240520	40.31	35050	-21.54	20240624	19600	40.31	20240520	35050	-21.54	20240624	19600	40.31	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
124	20240710	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	0	3	0.00	1868638150	66914	44.99	27800	28400	27650	36100	19500	27800	27925.97	4.80	-941	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3370	124.11	6.26	12	0.55	224.00	4438.00	35050	20240624	-20.68	19600	20240520	41.84	35050	-20.68	20240624	19600	41.84	20240520	35050	-20.68	20240624	19600	41.84	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
125	20240710	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	-50	5	-0.18	1724710600	61738	41.51	27800	28400	27650	36100	19500	27800	27935.96	4.80	-509	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3364	123.88	6.25	12	0.51	224.00	4438.00	35050	20240624	-20.83	19600	20240520	41.58	35050	-20.83	20240624	19600	41.58	20240520	35050	-20.83	20240624	19600	41.58	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
126	20240710	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	0	3	0.00	1642054300	58757	39.51	27800	28400	27650	36100	19500	27800	27946.53	4.80	-521	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3370	124.11	6.26	12	0.48	224.00	4438.00	35050	20240624	-20.68	19600	20240520	41.84	35050	-20.68	20240624	19600	41.84	20240520	35050	-20.68	20240624	19600	41.84	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
127	20240710	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27850	50	2	0.18	1315897250	46984	31.59	27800	28400	27700	36100	19500	27800	28007.35	4.80	2002	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3376	124.33	6.28	12	0.39	224.00	4438.00	35050	20240624	-20.54	19600	20240520	42.09	35050	-20.54	20240624	19600	42.09	20240520	35050	-20.54	20240624	19600	42.09	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
128	20240710	100810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	200	2	0.72	1051503900	37500	25.21	27800	28400	27700	36100	19500	27800	28040.10	4.80	3797	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3395	125.00	6.31	12	0.31	224.00	4438.00	35050	20240624	-20.11	19600	20240520	42.86	35050	-20.11	20240624	19600	42.86	20240520	35050	-20.11	20240624	19600	42.86	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
129	20240710	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	200	2	0.72	167562950	5976	4.02	27800	28250	27800	36100	19500	27800	28039.32	4.80	-410	29233	28516	27833	27116	26433	28175	26775	61	8300	500	20010	50	1	12123415	3395	125.00	6.31	12	0.05	224.00	4438.00	35050	20240624	-20.11	19600	20240520	42.86	35050	-20.11	20240624	19600	42.86	20240520	35050	-20.11	20240624	19600	42.86	20240520	3.02	N	123860	500	60 억	582424	N	N	0	N	N
130	20240709	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	-150	5	-0.54	4128622250	147806	82.49	28050	28550	27150	36300	19600	27950	27932.89	4.80	1477	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3370	124.11	6.26	12	1.22	224.00	4438.00	35050	20240624	-20.68	19600	20240520	41.84	35050	-20.68	20240624	19600	41.84	20240520	35050	-20.68	20240624	19600	41.84	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
131	20240709	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	-250	5	-0.89	3983256050	142571	79.57	28050	28550	27150	36300	19600	27950	27938.74	4.80	642	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3358	123.66	6.24	12	1.18	224.00	4438.00	35050	20240624	-20.97	19600	20240520	41.33	35050	-20.97	20240624	19600	41.33	20240520	35050	-20.97	20240624	19600	41.33	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
132	20240709	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	100	2	0.36	3351305250	119814	66.86	28050	28550	27150	36300	19600	27950	27970.93	4.80	-1616	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3401	125.22	6.32	12	0.99	224.00	4438.00	35050	20240624	-19.97	19600	20240520	43.11	35050	-19.97	20240624	19600	43.11	20240520	35050	-19.97	20240624	19600	43.11	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
133	20240709	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28300	350	2	1.25	2659990500	95371	53.22	28050	28550	27150	36300	19600	27950	27890.86	4.80	788	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3431	126.34	6.38	12	0.79	224.00	4438.00	35050	20240624	-19.26	19600	20240520	44.39	35050	-19.26	20240624	19600	44.39	20240520	35050	-19.26	20240624	19600	44.39	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
134	20240709	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28300	350	2	1.25	2063880750	74346	41.49	28050	28350	27150	36300	19600	27950	27759.98	4.80	1627	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3431	126.34	6.38	12	0.61	224.00	4438.00	35050	20240624	-19.26	19600	20240520	44.39	35050	-19.26	20240624	19600	44.39	20240520	35050	-19.26	20240624	19600	44.39	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
135	20240709	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	0	3	0.00	1500551850	54329	30.32	28050	28150	27150	36300	19600	27950	27618.53	4.80	4790	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3388	124.78	6.30	12	0.45	224.00	4438.00	35050	20240624	-20.26	19600	20240520	42.60	35050	-20.26	20240624	19600	42.60	20240520	35050	-20.26	20240624	19600	42.60	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
136	20240709	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	-600	5	-2.15	828744000	29969	16.72	28050	28150	27300	36300	19600	27950	27651.42	4.80	1339	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3316	122.10	6.16	12	0.25	224.00	4438.00	35050	20240624	-21.97	19600	20240520	39.54	35050	-21.97	20240624	19600	39.54	20240520	35050	-21.97	20240624	19600	39.54	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
137	20240709	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	-250	5	-0.89	242097100	8672	4.84	28050	28150	27650	36300	19600	27950	27916.34	4.80	-1414	29016	28482	27666	27132	26316	28750	27400	61	8350	500	20120	50	1	12123415	3358	123.66	6.24	12	0.07	224.00	4438.00	35050	20240624	-20.97	19600	20240520	41.33	35050	-20.97	20240624	19600	41.33	20240520	35050	-20.97	20240624	19600	41.33	20240520	3.02	N	123860	500	60 억	582135	N	N	0	N	N
138	20240708	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	850	2	3.14	4867856550	175817	80.88	27000	28200	26850	35200	19000	27100	27687.91	4.80	5098	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3388	124.78	6.30	12	1.45	224.00	4438.00	35050	20240624	-20.26	19600	20240520	42.60	35050	-20.26	20240624	19600	42.60	20240520	35050	-20.26	20240624	19600	42.60	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
139	20240708	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	900	2	3.32	4527509800	163678	75.29	27000	28200	26850	35200	19000	27100	27662.26	4.80	6423	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3395	125.00	6.31	12	1.35	224.00	4438.00	35050	20240624	-20.11	19600	20240520	42.86	35050	-20.11	20240624	19600	42.86	20240520	35050	-20.11	20240624	19600	42.86	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
140	20240708	140811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	950	2	3.51	3848023150	139421	64.13	27000	28200	26850	35200	19000	27100	27601.26	4.80	10255	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3401	125.22	6.32	12	1.15	224.00	4438.00	35050	20240624	-19.97	19600	20240520	43.11	35050	-19.97	20240624	19600	43.11	20240520	35050	-19.97	20240624	19600	43.11	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
141	20240708	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	350	2	1.29	3216782600	116762	53.71	27000	28200	26850	35200	19000	27100	27551.24	4.80	9346	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3328	122.54	6.19	12	0.96	224.00	4438.00	35050	20240624	-21.68	19600	20240520	40.05	35050	-21.68	20240624	19600	40.05	20240520	35050	-21.68	20240624	19600	40.05	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
142	20240708	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	350	2	1.29	2996369350	108681	49.99	27000	28200	26850	35200	19000	27100	27571.80	4.80	7073	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3328	122.54	6.19	12	0.90	224.00	4438.00	35050	20240624	-21.68	19600	20240520	40.05	35050	-21.68	20240624	19600	40.05	20240520	35050	-21.68	20240624	19600	40.05	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
143	20240708	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	250	2	0.92	2903098100	105280	48.43	27000	28200	26850	35200	19000	27100	27576.57	4.80	6832	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3316	122.10	6.16	12	0.87	224.00	4438.00	35050	20240624	-21.97	19600	20240520	39.54	35050	-21.97	20240624	19600	39.54	20240520	35050	-21.97	20240624	19600	39.54	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
144	20240708	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	650	2	2.40	2343235300	84960	39.08	27000	28200	26850	35200	19000	27100	27582.40	4.80	5003	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3364	123.88	6.25	12	0.70	224.00	4438.00	35050	20240624	-20.83	19600	20240520	41.58	35050	-20.83	20240624	19600	41.58	20240520	35050	-20.83	20240624	19600	41.58	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
145	20240708	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	0	3	0.00	442082250	16267	7.48	27000	27550	26850	35200	19000	27100	27178.28	4.80	-6447	28566	27832	26666	25932	24766	28200	26300	61	8100	500	19510	50	1	12123415	3285	120.98	6.11	12	0.13	224.00	4438.00	35050	20240624	-22.68	19600	20240520	38.27	35050	-22.68	20240624	19600	38.27	20240520	35050	-22.68	20240624	19600	38.27	20240520	2.87	N	123860	500	60 억	581840	N	N	0	N	N
146	20240705	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	1050	2	4.03	5795776300	216208	70.65	26200	27400	25500	33850	18250	26050	26805.99	4.91	-12856	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3285	120.98	6.11	12	1.78	224.00	4438.00	35050	20240624	-22.68	19600	20240520	38.27	35050	-22.68	20240624	19600	38.27	20240520	35050	-22.68	20240624	19600	38.27	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
147	20240705	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26800	750	2	2.88	5451592450	203405	66.47	26200	27400	25500	33850	18250	26050	26802.04	4.91	-8501	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3249	119.64	6.04	12	1.68	224.00	4438.00	35050	20240624	-23.54	19600	20240520	36.73	35050	-23.54	20240624	19600	36.73	20240520	35050	-23.54	20240624	19600	36.73	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
148	20240705	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	1050	2	4.03	5001407800	186677	61.00	26200	27400	25500	33850	18250	26050	26792.17	4.91	-5813	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3285	120.98	6.11	12	1.54	224.00	4438.00	35050	20240624	-22.68	19600	20240520	38.27	35050	-22.68	20240624	19600	38.27	20240520	35050	-22.68	20240624	19600	38.27	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
149	20240705	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	1050	2	4.03	4454159250	166517	54.41	26200	27400	25500	33850	18250	26050	26749.40	4.91	-1311	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3285	120.98	6.11	12	1.37	224.00	4438.00	35050	20240624	-22.68	19600	20240520	38.27	35050	-22.68	20240624	19600	38.27	20240520	35050	-22.68	20240624	19600	38.27	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
150	20240705	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	1050	2	4.03	4043504200	151348	49.46	26200	27400	25500	33850	18250	26050	26717.05	4.91	-2032	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3285	120.98	6.11	12	1.25	224.00	4438.00	35050	20240624	-22.68	19600	20240520	38.27	35050	-22.68	20240624	19600	38.27	20240520	35050	-22.68	20240624	19600	38.27	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
151	20240705	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	1100	2	4.22	3528076950	132354	43.25	26200	27400	25500	33850	18250	26050	26656.83	4.91	952	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3292	121.21	6.12	12	1.09	224.00	4438.00	35050	20240624	-22.54	19600	20240520	38.52	35050	-22.54	20240624	19600	38.52	20240520	35050	-22.54	20240624	19600	38.52	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
152	20240705	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	900	2	3.45	2132121700	80817	26.41	26200	26950	25500	33850	18250	26050	26382.51	4.91	-4045	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3267	120.31	6.07	12	0.67	224.00	4438.00	35050	20240624	-23.11	19600	20240520	37.50	35050	-23.11	20240624	19600	37.50	20240520	35050	-23.11	20240624	19600	37.50	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
153	20240705	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	-300	5	-1.15	383405600	14858	4.86	26200	26250	25500	33850	18250	26050	25802.98	4.91	-811	27583	26816	25983	25216	24383	27200	25600	61	7800	500	18750	50	1	12123415	3122	114.96	5.80	12	0.12	224.00	4438.00	35050	20240624	-26.53	19600	20240520	31.38	35050	-26.53	20240624	19600	31.38	20240520	35050	-26.53	20240624	19600	31.38	20240520	2.97	N	123860	500	60 억	594955	N	N	0	N	N
154	20240704	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26050	1100	2	4.41	7915979450	305222	133.24	25450	26750	25150	32400	17500	24950	25935.14	5.46	-70409	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3158	116.29	5.87	12	2.52	224.00	4438.00	35050	20240624	-25.68	19600	20240520	32.91	35050	-25.68	20240624	19600	32.91	20240520	35050	-25.68	20240624	19600	32.91	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
155	20240704	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26050	1100	2	4.41	7620584500	293877	128.29	25450	26750	25150	32400	17500	24950	25931.24	5.46	-67027	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3158	116.29	5.87	12	2.42	224.00	4438.00	35050	20240624	-25.68	19600	20240520	32.91	35050	-25.68	20240624	19600	32.91	20240520	35050	-25.68	20240624	19600	32.91	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
156	20240704	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26300	1350	2	5.41	7016523400	270707	118.18	25450	26750	25150	32400	17500	24950	25919.29	5.46	-60497	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3188	117.41	5.93	12	2.23	224.00	4438.00	35050	20240624	-24.96	19600	20240520	34.18	35050	-24.96	20240624	19600	34.18	20240520	35050	-24.96	20240624	19600	34.18	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
157	20240704	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25800	850	2	3.41	5902913000	228092	99.57	25450	26750	25150	32400	17500	24950	25879.57	5.46	-56696	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3128	115.18	5.81	12	1.88	224.00	4438.00	35050	20240624	-26.39	19600	20240520	31.63	35050	-26.39	20240624	19600	31.63	20240520	35050	-26.39	20240624	19600	31.63	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
158	20240704	120803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	750	2	3.01	5239967400	202417	88.36	25450	26750	25150	32400	17500	24950	25887.04	5.46	-51769	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3116	114.73	5.79	12	1.67	224.00	4438.00	35050	20240624	-26.68	19600	20240520	31.12	35050	-26.68	20240624	19600	31.12	20240520	35050	-26.68	20240624	19600	31.12	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
159	20240704	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25450	500	2	2.00	4582988800	176621	77.10	25450	26750	25250	32400	17500	24950	25948.21	5.46	-44424	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3085	113.62	5.73	12	1.46	224.00	4438.00	35050	20240624	-27.39	19600	20240520	29.85	35050	-27.39	20240624	19600	29.85	20240520	35050	-27.39	20240624	19600	29.85	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
160	20240704	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	750	2	3.01	4046982600	155715	67.98	25450	26750	25250	32400	17500	24950	25989.74	5.46	-35320	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3116	114.73	5.79	12	1.28	224.00	4438.00	35050	20240624	-26.68	19600	20240520	31.12	35050	-26.68	20240624	19600	31.12	20240520	35050	-26.68	20240624	19600	31.12	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
161	20240704	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	800	2	3.21	1094180200	42531	18.57	25450	26200	25250	32400	17500	24950	25726.83	5.46	-10033	26216	25582	24766	24132	23316	25175	23725	61	7450	500	17960	50	1	12123415	3122	114.96	5.80	12	0.35	224.00	4438.00	35050	20240624	-26.53	19600	20240520	31.38	35050	-26.53	20240624	19600	31.38	20240520	35050	-26.53	20240624	19600	31.38	20240520	3.53	N	123860	500	60 억	662515	N	N	0	N	N
162	20240703	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24950	-300	5	-1.19	5386058300	218564	66.87	25350	25400	23950	32800	17700	25250	24641.10	5.31	18215	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	3025	111.38	5.62	12	1.80	224.00	4438.00	35050	20240624	-28.82	19600	20240520	27.30	35050	-28.82	20240624	19600	27.30	20240520	35050	-28.82	20240624	19600	27.30	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
163	20240703	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24900	-350	5	-1.39	5190405600	210711	64.46	25350	25400	23950	32800	17700	25250	24631.26	5.31	16192	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	3019	111.16	5.61	12	1.74	224.00	4438.00	35050	20240624	-28.96	19600	20240520	27.04	35050	-28.96	20240624	19600	27.04	20240520	35050	-28.96	20240624	19600	27.04	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
164	20240703	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25100	-150	5	-0.59	4847657350	196984	60.26	25350	25400	23950	32800	17700	25250	24607.66	5.31	16108	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	3043	112.05	5.66	12	1.62	224.00	4438.00	35050	20240624	-28.39	19600	20240520	28.06	35050	-28.39	20240624	19600	28.06	20240520	35050	-28.39	20240624	19600	28.06	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
165	20240703	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24850	-400	5	-1.58	4479311900	182328	55.78	25350	25400	23950	32800	17700	25250	24565.33	5.31	18414	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	3013	110.94	5.60	12	1.50	224.00	4438.00	35050	20240624	-29.10	19600	20240520	26.79	35050	-29.10	20240624	19600	26.79	20240520	35050	-29.10	20240624	19600	26.79	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
166	20240703	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24850	-400	5	-1.58	4173006950	170137	52.05	25350	25400	23950	32800	17700	25250	24525.07	5.31	20323	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	3013	110.94	5.60	12	1.40	224.00	4438.00	35050	20240624	-29.10	19600	20240520	26.79	35050	-29.10	20240624	19600	26.79	20240520	35050	-29.10	20240624	19600	26.79	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
167	20240703	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24550	-700	5	-2.77	3733481000	152357	46.61	25350	25400	23950	32800	17700	25250	24502.21	5.31	16314	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	2976	109.60	5.53	12	1.26	224.00	4438.00	35050	20240624	-29.96	19600	20240520	25.26	35050	-29.96	20240624	19600	25.26	20240520	35050	-29.96	20240624	19600	25.26	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
168	20240703	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24500	-750	5	-2.97	2266605100	91729	28.06	25350	25400	24150	32800	17700	25250	24706.65	5.31	-2749	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	2970	109.38	5.52	12	0.76	224.00	4438.00	35050	20240624	-30.10	19600	20240520	25.00	35050	-30.10	20240624	19600	25.00	20240520	35050	-30.10	20240624	19600	25.00	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
169	20240703	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	24900	-350	5	-1.39	321642350	12843	3.93	25350	25400	24850	32800	17700	25250	25035.30	5.31	-4390	26950	26100	25550	24700	24150	25825	24425	61	7550	500	18180	50	1	12123415	3019	111.16	5.61	12	0.11	224.00	4438.00	35050	20240624	-28.96	19600	20240520	27.04	35050	-28.96	20240624	19600	27.04	20240520	35050	-28.96	20240624	19600	27.04	20240520	3.70	N	123860	500	60 억	644327	N	N	0	N	N
170	20240702	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25250	-950	5	-3.63	8127187450	318002	168.32	26050	26400	25000	34050	18350	26200	25557.83	4.72	70150	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3061	112.72	5.69	12	2.62	224.00	4438.00	35050	20240624	-27.96	19600	20240520	28.83	35050	-27.96	20240624	19600	28.83	20240520	35050	-27.96	20240624	19600	28.83	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
171	20240702	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25400	-800	5	-3.05	7267363600	283903	150.27	26050	26400	25000	34050	18350	26200	25597.79	4.72	64354	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3079	113.39	5.72	12	2.34	224.00	4438.00	35050	20240624	-27.53	19600	20240520	29.59	35050	-27.53	20240624	19600	29.59	20240520	35050	-27.53	20240624	19600	29.59	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
172	20240702	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	-500	5	-1.91	4510233950	174904	92.58	26050	26400	25500	34050	18350	26200	25786.63	4.72	22552	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3116	114.73	5.79	12	1.44	224.00	4438.00	35050	20240624	-26.68	19600	20240520	31.12	35050	-26.68	20240624	19600	31.12	20240520	35050	-26.68	20240624	19600	31.12	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
173	20240702	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25900	-300	5	-1.15	4121865800	159791	84.58	26050	26400	25500	34050	18350	26200	25795.05	4.72	21412	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3140	115.62	5.84	12	1.32	224.00	4438.00	35050	20240624	-26.11	19600	20240520	32.14	35050	-26.11	20240624	19600	32.14	20240520	35050	-26.11	20240624	19600	32.14	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
174	20240702	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	-100	5	-0.38	3925725450	152244	80.58	26050	26400	25500	34050	18350	26200	25785.42	4.72	19674	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3164	116.52	5.88	12	1.26	224.00	4438.00	35050	20240624	-25.53	19600	20240520	33.16	35050	-25.53	20240624	19600	33.16	20240520	35050	-25.53	20240624	19600	33.16	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
175	20240702	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	-450	5	-1.72	3594747350	139531	73.85	26050	26400	25500	34050	18350	26200	25762.69	4.72	21162	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3122	114.96	5.80	12	1.15	224.00	4438.00	35050	20240624	-26.53	19600	20240520	31.38	35050	-26.53	20240624	19600	31.38	20240520	35050	-26.53	20240624	19600	31.38	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
176	20240702	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	-450	5	-1.72	2070977700	80164	42.43	26050	26400	25550	34050	18350	26200	25833.71	4.72	11962	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3122	114.96	5.80	12	0.66	224.00	4438.00	35050	20240624	-26.53	19600	20240520	31.38	35050	-26.53	20240624	19600	31.38	20240520	35050	-26.53	20240624	19600	31.38	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
177	20240702	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26000	-200	5	-0.76	312748750	11982	6.34	26050	26400	25950	34050	18350	26200	26100.54	4.72	-564	27466	26832	26516	25882	25566	26675	25725	61	7850	500	18860	50	1	12123415	3152	116.07	5.86	12	0.10	224.00	4438.00	35050	20240624	-25.82	19600	20240520	32.65	35050	-25.82	20240624	19600	32.65	20240520	35050	-25.82	20240624	19600	32.65	20240520	3.68	N	123860	500	60 억	571935	N	N	0	N	N
178	20240701	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	-600	5	-2.24	4964215550	186917	116.20	26650	27150	26200	34800	18800	26800	26559.00	4.82	-12548	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3176	116.96	5.90	12	1.54	224.00	4438.00	35050	20240624	-25.25	19600	20240520	33.67	35050	-25.25	20240624	19600	33.67	20240520	35050	-25.25	20240624	19600	33.67	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
179	20240701	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	-450	5	-1.68	4272601100	160556	99.81	26650	27150	26200	34800	18800	26800	26610.51	4.82	-11997	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3195	117.63	5.94	12	1.32	224.00	4438.00	35050	20240624	-24.82	19600	20240520	34.44	35050	-24.82	20240624	19600	34.44	20240520	35050	-24.82	20240624	19600	34.44	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
180	20240701	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26250	-550	5	-2.05	3729324500	139890	86.96	26650	27150	26250	34800	18800	26800	26658.32	4.82	-9449	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3182	117.19	5.91	12	1.15	224.00	4438.00	35050	20240624	-25.11	19600	20240520	33.93	35050	-25.11	20240624	19600	33.93	20240520	35050	-25.11	20240624	19600	33.93	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
181	20240701	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26450	-350	5	-1.31	3152508000	118019	73.37	26650	27150	26350	34800	18800	26800	26711.38	4.82	-9291	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3207	118.08	5.96	12	0.97	224.00	4438.00	35050	20240624	-24.54	19600	20240520	34.95	35050	-24.54	20240624	19600	34.95	20240520	35050	-24.54	20240624	19600	34.95	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
182	20240701	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26500	-300	5	-1.12	2860107950	107020	66.53	26650	27150	26350	34800	18800	26800	26724.52	4.82	-11882	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3213	118.30	5.97	12	0.88	224.00	4438.00	35050	20240624	-24.39	19600	20240520	35.20	35050	-24.39	20240624	19600	35.20	20240520	35050	-24.39	20240624	19600	35.20	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
183	20240701	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	-200	5	-0.75	2144219950	80033	49.75	26650	27150	26550	34800	18800	26800	26791.63	4.82	-8813	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3225	118.75	5.99	12	0.66	224.00	4438.00	35050	20240624	-24.11	19600	20240520	35.71	35050	-24.11	20240624	19600	35.71	20240520	35050	-24.11	20240624	19600	35.71	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
184	20240701	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-150	5	-0.56	1766359750	65906	40.97	26650	27150	26550	34800	18800	26800	26801.21	4.82	-3792	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3231	118.97	6.00	12	0.54	224.00	4438.00	35050	20240624	-23.97	19600	20240520	35.97	35050	-23.97	20240624	19600	35.97	20240520	35050	-23.97	20240624	19600	35.97	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N
185	20240701	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	100	2	0.37	465802400	17352	10.79	26650	27050	26650	34800	18800	26800	26846.04	4.82	2381	27633	27216	26883	26466	26133	27050	26300	61	8000	500	19290	50	1	12123415	3261	120.09	6.06	12	0.14	224.00	4438.00	35050	20240624	-23.25	19600	20240520	37.24	35050	-23.25	20240624	19600	37.24	20240520	35050	-23.25	20240624	19600	37.24	20240520	3.90	N	123860	500	60 억	584265	N	N	8	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History