KissMeData/429270/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

81 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	161313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-230	5	-2.35	830399700	86750	71.89	9790	9840	9460	12720	6860	9790	9571.88	1.51	3807	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	431	-6.87	1.49	12	1.93	-1392.00	6432.00	27500	20230822	-65.24	8110	20240416	17.88	18700	-48.88	20240517	8110	17.88	20240416	27500	-65.24	20230822	8110	17.88	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
3	20240731	151331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-190	5	-1.94	790933910	82626	68.47	9790	9840	9460	12720	6860	9790	9571.90	1.51	1954	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	433	-6.90	1.49	12	1.83	-1392.00	6432.00	27500	20230822	-65.09	8110	20240416	18.37	18700	-48.66	20240517	8110	18.37	20240416	27500	-65.09	20230822	8110	18.37	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
4	20240731	141332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-260	5	-2.66	668046820	69750	57.80	9790	9840	9460	12720	6860	9790	9577.09	1.51	-4657	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	429	-6.85	1.48	12	1.55	-1392.00	6432.00	27500	20230822	-65.35	8110	20240416	17.51	18700	-49.04	20240517	8110	17.51	20240416	27500	-65.35	20230822	8110	17.51	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
5	20240731	131326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-240	5	-2.45	586239870	61150	50.68	9790	9840	9460	12720	6860	9790	9586.21	1.51	-4660	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	430	-6.86	1.48	12	1.36	-1392.00	6432.00	27500	20230822	-65.27	8110	20240416	17.76	18700	-48.93	20240517	8110	17.76	20240416	27500	-65.27	20230822	8110	17.76	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
6	20240731	121326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-260	5	-2.66	542440730	56558	46.87	9790	9840	9460	12720	6860	9790	9590.13	1.51	-6506	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	429	-6.85	1.48	12	1.26	-1392.00	6432.00	27500	20230822	-65.35	8110	20240416	17.51	18700	-49.04	20240517	8110	17.51	20240416	27500	-65.35	20230822	8110	17.51	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
7	20240731	111327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-280	5	-2.86	417294800	43381	35.95	9790	9840	9500	12720	6860	9790	9618.46	1.51	-6143	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	429	-6.83	1.48	12	0.96	-1392.00	6432.00	27500	20230822	-65.42	8110	20240416	17.26	18700	-49.14	20240517	8110	17.26	20240416	27500	-65.42	20230822	8110	17.26	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
8	20240731	101324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	-100	5	-1.02	229785670	23773	19.70	9790	9840	9590	12720	6860	9790	9664.71	1.51	717	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	437	-6.96	1.51	12	0.53	-1392.00	6432.00	27500	20230822	-64.76	8110	20240416	19.48	18700	-48.18	20240517	8110	19.48	20240416	27500	-64.76	20230822	8110	19.48	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
9	20240731	091323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-110	5	-1.12	85799450	8824	7.31	9790	9840	9600	12720	6860	9790	9721.78	1.51	-1473	10436	10112	9916	9592	9396	10015	9495	23	2930	500	6260	10	1	4506250	436	-6.95	1.50	12	0.20	-1392.00	6432.00	27500	20230822	-64.80	8110	20240416	19.36	18700	-48.24	20240517	8110	19.36	20240416	27500	-64.80	20230822	8110	19.36	20240416	1.33	N	429270	500	22 억	68240	N	N	N	N
10	20240730	161250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-370	5	-3.64	1176403860	118934	105.86	10020	10240	9720	13200	7120	10160	9890.78	1.53	-923	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	441	-7.03	1.52	12	2.64	-1392.00	6432.00	27500	20230822	-64.40	8110	20240416	20.72	18700	-47.65	20240517	8110	20.72	20240416	27500	-64.40	20230822	8110	20.72	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
11	20240730	151318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-320	5	-3.15	1119579510	113134	100.70	10020	10240	9720	13200	7120	10160	9895.58	1.53	-2091	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	443	-7.07	1.53	12	2.51	-1392.00	6432.00	27500	20230822	-64.22	8110	20240416	21.33	18700	-47.38	20240517	8110	21.33	20240416	27500	-64.22	20230822	8110	21.33	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
12	20240730	141300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	-300	5	-2.95	951875070	95985	85.43	10020	10240	9720	13200	7120	10160	9916.40	1.53	-2734	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	444	-7.08	1.53	12	2.13	-1392.00	6432.00	27500	20230822	-64.15	8110	20240416	21.58	18700	-47.27	20240517	8110	21.58	20240416	27500	-64.15	20230822	8110	21.58	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
13	20240730	131306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-400	5	-3.94	879629700	88592	78.85	10020	10240	9720	13200	7120	10160	9928.47	1.53	-4639	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	440	-7.01	1.52	12	1.97	-1392.00	6432.00	27500	20230822	-64.51	8110	20240416	20.35	18700	-47.81	20240517	8110	20.35	20240416	27500	-64.51	20230822	8110	20.35	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
14	20240730	121257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-390	5	-3.84	741286300	74402	66.22	10020	10240	9760	13200	7120	10160	9962.72	1.53	-5479	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	440	-7.02	1.52	12	1.65	-1392.00	6432.00	27500	20230822	-64.47	8110	20240416	20.47	18700	-47.75	20240517	8110	20.47	20240416	27500	-64.47	20230822	8110	20.47	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
15	20240730	111307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-270	5	-2.66	648497140	64957	57.82	10020	10240	9830	13200	7120	10160	9982.94	1.53	-5523	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	446	-7.10	1.54	12	1.44	-1392.00	6432.00	27500	20230822	-64.04	8110	20240416	21.95	18700	-47.11	20240517	8110	21.95	20240416	27500	-64.04	20230822	8110	21.95	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
16	20240730	101315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	-210	5	-2.07	435166330	43373	38.61	10020	10240	9900	13200	7120	10160	10032.53	1.53	-9226	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	448	-7.15	1.55	12	0.96	-1392.00	6432.00	27500	20230822	-63.82	8110	20240416	22.69	18700	-46.79	20240517	8110	22.69	20240416	27500	-63.82	20230822	8110	22.69	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
17	20240730	091323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-50	5	-0.49	98952230	9776	8.70	10020	10240	10020	13200	7120	10160	10121.16	1.53	335	10680	10420	10160	9900	9640	10550	10030	23	3040	500	6500	10	1	4506250	456	-7.26	1.57	12	0.22	-1392.00	6432.00	27500	20230822	-63.24	8110	20240416	24.66	18700	-45.94	20240517	8110	24.66	20240416	27500	-63.24	20230822	8110	24.66	20240416	1.32	N	429270	500	22 억	68988	N	N	N	N
18	20240729	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	-80	5	-0.78	1097871740	108257	24.98	10150	10420	9900	13310	7170	10240	10140.61	1.56	-1647	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	458	-7.30	1.58	12	2.40	-1392.00	6432.00	27500	20230822	-63.05	8110	20240416	25.28	18700	-45.67	20240517	8110	25.28	20240416	27500	-63.05	20230822	8110	25.28	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
19	20240729	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	0	3	0.00	1012093050	99831	23.04	10150	10420	9900	13310	7170	10240	10137.74	1.56	-136	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	461	-7.36	1.59	12	2.22	-1392.00	6432.00	27500	20230822	-62.76	8110	20240416	26.26	18700	-45.24	20240517	8110	26.26	20240416	27500	-62.76	20230822	8110	26.26	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
20	20240729	141316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-190	5	-1.86	848229300	83676	19.31	10150	10420	9900	13310	7170	10240	10136.68	1.56	1453	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	453	-7.22	1.56	12	1.86	-1392.00	6432.00	27500	20230822	-63.45	8110	20240416	23.92	18700	-46.26	20240517	8110	23.92	20240416	27500	-63.45	20230822	8110	23.92	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
21	20240729	131314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-190	5	-1.86	795989760	78488	18.11	10150	10420	9900	13310	7170	10240	10141.15	1.56	674	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	453	-7.22	1.56	12	1.74	-1392.00	6432.00	27500	20230822	-63.45	8110	20240416	23.92	18700	-46.26	20240517	8110	23.92	20240416	27500	-63.45	20230822	8110	23.92	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
22	20240729	121314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-200	5	-1.95	702523740	69164	15.96	10150	10420	9900	13310	7170	10240	10156.98	1.56	1265	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	452	-7.21	1.56	12	1.53	-1392.00	6432.00	27500	20230822	-63.49	8110	20240416	23.80	18700	-46.31	20240517	8110	23.80	20240416	27500	-63.49	20230822	8110	23.80	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
23	20240729	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-170	5	-1.66	566120040	55586	12.83	10150	10420	9900	13310	7170	10240	10184.26	1.56	436	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	454	-7.23	1.57	12	1.23	-1392.00	6432.00	27500	20230822	-63.38	8110	20240416	24.17	18700	-46.15	20240517	8110	24.17	20240416	27500	-63.38	20230822	8110	24.17	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
24	20240729	101259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	30	2	0.29	419132800	41161	9.50	10150	10420	9900	13310	7170	10240	10182.32	1.56	6136	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	463	-7.38	1.60	12	0.91	-1392.00	6432.00	27500	20230822	-62.65	8110	20240416	26.63	18700	-45.08	20240517	8110	26.63	20240416	27500	-62.65	20230822	8110	26.63	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
25	20240729	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-40	5	-0.39	180353630	17930	4.14	10150	10210	9900	13310	7170	10240	10055.52	1.56	4685	11640	10940	10540	9840	9440	10740	9640	23	3070	500	6550	10	1	4506250	460	-7.33	1.59	12	0.40	-1392.00	6432.00	27500	20230822	-62.91	8110	20240416	25.77	18700	-45.45	20240517	8110	25.77	20240416	27500	-62.91	20230822	8110	25.77	20240416	1.32	N	429270	500	22 억	70507	N	N	N	N
26	20240726	161237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-60	5	-0.58	4517493690	420891	144.50	10390	11240	10140	13390	7210	10300	10733.62	1.35	9771	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	461	-7.36	1.59	12	9.34	-1392.00	6432.00	27500	20230822	-62.76	8110	20240416	26.26	18700	-45.24	20240517	8110	26.26	20240416	27500	-62.76	20230822	8110	26.26	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
27	20240726	151249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	-90	5	-0.87	4458981400	415172	142.54	10390	11240	10140	13390	7210	10300	10740.38	1.35	8640	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	460	-7.33	1.59	12	9.21	-1392.00	6432.00	27500	20230822	-62.87	8110	20240416	25.89	18700	-45.40	20240517	8110	25.89	20240416	27500	-62.87	20230822	8110	25.89	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
28	20240726	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	100	2	0.97	4110413720	381249	130.89	10390	11240	10360	13390	7210	10300	10781.80	1.35	4619	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	469	-7.47	1.62	12	8.46	-1392.00	6432.00	27500	20230822	-62.18	8110	20240416	28.24	18700	-44.39	20240517	8110	28.24	20240416	27500	-62.18	20230822	8110	28.24	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
29	20240726	131251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	260	2	2.52	3834584010	354834	121.82	10390	11240	10390	13390	7210	10300	10807.10	1.35	6085	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	476	-7.59	1.64	12	7.87	-1392.00	6432.00	27500	20230822	-61.60	8110	20240416	30.21	18700	-43.53	20240517	8110	30.21	20240416	27500	-61.60	20230822	8110	30.21	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
30	20240726	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	260	2	2.52	3762142070	347938	119.46	10390	11240	10390	13390	7210	10300	10813.09	1.35	5522	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	476	-7.59	1.64	12	7.72	-1392.00	6432.00	27500	20230822	-61.60	8110	20240416	30.21	18700	-43.53	20240517	8110	30.21	20240416	27500	-61.60	20230822	8110	30.21	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
31	20240726	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	390	2	3.79	3650809530	337432	115.85	10390	11240	10390	13390	7210	10300	10819.82	1.35	5878	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	482	-7.68	1.66	12	7.49	-1392.00	6432.00	27500	20230822	-61.13	8110	20240416	31.81	18700	-42.83	20240517	8110	31.81	20240416	27500	-61.13	20230822	8110	31.81	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
32	20240726	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	210	2	2.04	3329721590	307131	105.45	10390	11240	10390	13390	7210	10300	10841.87	1.35	2235	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	474	-7.55	1.63	12	6.82	-1392.00	6432.00	27500	20230822	-61.78	8110	20240416	29.59	18700	-43.80	20240517	8110	29.59	20240416	27500	-61.78	20230822	8110	29.59	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
33	20240726	091248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	530	2	5.15	1368465970	126356	43.38	10390	11040	10390	13390	7210	10300	10831.42	1.35	13541	11520	10910	10420	9810	9320	10665	9565	23	3090	500	6590	10	1	4506250	488	-7.78	1.68	12	2.80	-1392.00	6432.00	27500	20230822	-60.62	8110	20240416	33.54	18700	-42.09	20240517	8110	33.54	20240416	27500	-60.62	20230822	8110	33.54	20240416	1.28	N	429270	500	22 억	60687	N	N	N	N
34	20240725	161244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-810	5	-7.29	3001119960	288442	58.98	11020	11030	9930	14440	7780	11110	10404.42	1.03	13984	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	464	-7.40	1.60	12	6.40	-1392.00	6432.00	27500	20230822	-62.55	8110	20240416	27.00	18700	-44.92	20240517	8110	27.00	20240416	27500	-62.55	20230822	8110	27.00	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
35	20240725	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-810	5	-7.29	2921644710	280731	57.40	11020	11030	9930	14440	7780	11110	10407.02	1.03	12570	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	464	-7.40	1.60	12	6.23	-1392.00	6432.00	27500	20230822	-62.55	8110	20240416	27.00	18700	-44.92	20240517	8110	27.00	20240416	27500	-62.55	20230822	8110	27.00	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
36	20240725	141254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	-640	5	-5.76	2736138150	262952	53.77	11020	11030	9930	14440	7780	11110	10405.20	1.03	15830	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	472	-7.52	1.63	12	5.84	-1392.00	6432.00	27500	20230822	-61.93	8110	20240416	29.10	18700	-44.01	20240517	8110	29.10	20240416	27500	-61.93	20230822	8110	29.10	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
37	20240725	131246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-580	5	-5.22	2607564420	250663	51.25	11020	11030	9930	14440	7780	11110	10402.38	1.03	11551	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	475	-7.56	1.64	12	5.56	-1392.00	6432.00	27500	20230822	-61.71	8110	20240416	29.84	18700	-43.69	20240517	8110	29.84	20240416	27500	-61.71	20230822	8110	29.84	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
38	20240725	121252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-710	5	-6.39	2399799820	230842	47.20	11020	11030	9930	14440	7780	11110	10395.54	1.03	8501	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	469	-7.47	1.62	12	5.12	-1392.00	6432.00	27500	20230822	-62.18	8110	20240416	28.24	18700	-44.39	20240517	8110	28.24	20240416	27500	-62.18	20230822	8110	28.24	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
39	20240725	111250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-940	5	-8.46	2196440220	211088	43.16	11020	11030	9930	14440	7780	11110	10404.99	1.03	1653	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	458	-7.31	1.58	12	4.68	-1392.00	6432.00	27500	20230822	-63.02	8110	20240416	25.40	18700	-45.61	20240517	8110	25.40	20240416	27500	-63.02	20230822	8110	25.40	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
40	20240725	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10310	-800	5	-7.20	1405261430	132927	27.18	11020	11030	10250	14440	7780	11110	10571.27	1.03	-9457	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	465	-7.41	1.60	12	2.95	-1392.00	6432.00	27500	20230822	-62.51	8110	20240416	27.13	18700	-44.87	20240517	8110	27.13	20240416	27500	-62.51	20230822	8110	27.13	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
41	20240725	091237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-500	5	-4.50	610384040	56628	11.58	11020	11030	10560	14440	7780	11110	10778.25	1.03	-4922	12723	11916	11513	10706	10303	11715	10505	23	3330	500	7110	10	1	4506250	478	-7.62	1.65	12	1.26	-1392.00	6432.00	27500	20230822	-61.42	8110	20240416	30.83	18700	-43.26	20240517	8110	30.83	20240416	27500	-61.42	20230822	8110	30.83	20240416	1.28	N	429270	500	22 억	46580	N	N	N	N
42	20240724	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-630	5	-5.37	5633195900	480876	30.16	12040	12320	11110	15260	8220	11740	11714.77	1.19	-8854	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	501	-7.98	1.73	12	10.67	-1392.00	6432.00	27500	20230822	-59.60	8110	20240416	36.99	18700	-40.59	20240517	8110	36.99	20240416	27500	-59.60	20230822	8110	36.99	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
43	20240724	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11180	-560	5	-4.77	5323330870	453068	28.41	12040	12320	11160	15260	8220	11740	11749.52	1.19	-7887	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	504	-8.03	1.74	12	10.05	-1392.00	6432.00	27500	20230822	-59.35	8110	20240416	37.85	18700	-40.21	20240517	8110	37.85	20240416	27500	-59.35	20230822	8110	37.85	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
44	20240724	141250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-510	5	-4.34	4969158230	421478	26.43	12040	12320	11190	15260	8220	11740	11789.84	1.19	1727	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	506	-8.07	1.75	12	9.35	-1392.00	6432.00	27500	20230822	-59.16	8110	20240416	38.47	18700	-39.95	20240517	8110	38.47	20240416	27500	-59.16	20230822	8110	38.47	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
45	20240724	131252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	-320	5	-2.73	4486852080	378696	23.75	12040	12320	11300	15260	8220	11740	11848.17	1.19	12069	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	515	-8.20	1.78	12	8.40	-1392.00	6432.00	27500	20230822	-58.47	8110	20240416	40.81	18700	-38.93	20240517	8110	40.81	20240416	27500	-58.47	20230822	8110	40.81	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
46	20240724	121252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11520	-220	5	-1.87	3863490790	324115	20.33	12040	12320	11500	15260	8220	11740	11920.15	1.19	10203	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	519	-8.28	1.79	12	7.19	-1392.00	6432.00	27500	20230822	-58.11	8110	20240416	42.05	18700	-38.40	20240517	8110	42.05	20240416	27500	-58.11	20230822	8110	42.05	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
47	20240724	111249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11670	-70	5	-0.60	3572692490	298987	18.75	12040	12320	11520	15260	8220	11740	11949.35	1.19	12892	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	526	-8.38	1.81	12	6.63	-1392.00	6432.00	27500	20230822	-57.56	8110	20240416	43.90	18700	-37.59	20240517	8110	43.90	20240416	27500	-57.56	20230822	8110	43.90	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
48	20240724	101315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	260	2	2.21	3059621150	255402	16.02	12040	12320	11520	15260	8220	11740	11979.67	1.19	11996	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	541	-8.62	1.87	12	5.67	-1392.00	6432.00	27500	20230822	-56.36	8110	20240416	47.97	18700	-35.83	20240517	8110	47.97	20240416	27500	-56.36	20230822	8110	47.97	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
49	20240724	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11710	-30	5	-0.26	1687083010	139744	8.76	12040	12320	11700	15260	8220	11740	12072.76	1.19	-12279	14966	13352	12486	10872	10006	12920	10440	23	3520	500	7510	10	1	4506250	528	-8.41	1.82	12	3.10	-1392.00	6432.00	27500	20230822	-57.42	8110	20240416	44.39	18700	-37.38	20240517	8110	44.39	20240416	27500	-57.42	20230822	8110	44.39	20240416	1.52	N	429270	500	22 억	53563	N	N	N	N
50	20240723	161227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	-840	5	-6.68	20087322040	1584866	75.74	13770	14100	11620	16350	8810	12580	12674.94	0.44	32447	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	529	-8.43	1.83	12	35.17	-1392.00	6432.00	27500	20230822	-57.31	8110	20240416	44.76	18700	-37.22	20240517	8110	44.76	20240416	27500	-57.31	20230822	8110	44.76	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
51	20240723	151257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	-820	5	-6.52	19605547720	1543771	73.78	13770	14100	11720	16350	8810	12580	12699.78	0.44	32113	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	530	-8.45	1.83	12	34.26	-1392.00	6432.00	27500	20230822	-57.24	8110	20240416	45.01	18700	-37.11	20240517	8110	45.01	20240416	27500	-57.24	20230822	8110	45.01	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
52	20240723	141231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	-670	5	-5.33	18700748010	1467849	70.15	13770	14100	11720	16350	8810	12580	12740.24	0.44	30479	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	537	-8.56	1.85	12	32.57	-1392.00	6432.00	27500	20230822	-56.69	8110	20240416	46.86	18700	-36.31	20240517	8110	46.86	20240416	27500	-56.69	20230822	8110	46.86	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
53	20240723	131228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	-720	5	-5.72	18020553580	1410535	67.41	13770	14100	11730	16350	8810	12580	12775.69	0.44	23982	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	534	-8.52	1.84	12	31.30	-1392.00	6432.00	27500	20230822	-56.87	8110	20240416	46.24	18700	-36.58	20240517	8110	46.24	20240416	27500	-56.87	20230822	8110	46.24	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
54	20240723	121237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12030	-550	5	-4.37	16723142280	1300881	62.17	13770	14100	11920	16350	8810	12580	12855.24	0.44	5690	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	542	-8.64	1.87	12	28.87	-1392.00	6432.00	27500	20230822	-56.25	8110	20240416	48.34	18700	-35.67	20240517	8110	48.34	20240416	27500	-56.25	20230822	8110	48.34	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
55	20240723	111234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12220	-360	5	-2.86	15841424560	1228495	58.71	13770	14100	12050	16350	8810	12580	12894.98	0.44	2046	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	551	-8.78	1.90	12	27.26	-1392.00	6432.00	27500	20230822	-55.56	8110	20240416	50.68	18700	-34.65	20240517	8110	50.68	20240416	27500	-55.56	20230822	8110	50.68	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
56	20240723	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12290	-290	5	-2.31	14586959600	1125879	53.81	13770	14100	12220	16350	8810	12580	12956.06	0.44	-6465	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	554	-8.83	1.91	12	24.98	-1392.00	6432.00	27500	20230822	-55.31	8110	20240416	51.54	18700	-34.28	20240517	8110	51.54	20240416	27500	-55.31	20230822	8110	51.54	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
57	20240723	091241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-80	5	-0.64	8416279580	635734	30.38	13770	14100	12430	16350	8810	12580	13238.68	0.44	-3312	14500	13540	11620	10660	8740	14020	11140	23	3770	500	8050	10	1	4506250	563	-8.98	1.94	12	14.11	-1392.00	6432.00	27500	20230822	-54.55	8110	20240416	54.13	18700	-33.16	20240517	8110	54.13	20240416	27500	-54.55	20230822	8110	54.13	20240416	1.53	N	429270	500	22 억	19710	N	N	N	N
58	20240722	161221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	2900	1	29.96	25425804300	2091676	8807.43	9920	12580	9700	12580	6780	9680	12155.70	0.92	-21670	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	567	-9.04	1.96	12	46.42	-1392.00	6432.00	27500	20230822	-54.25	8110	20240416	55.12	18700	-32.73	20240517	8110	55.12	20240416	27500	-54.25	20230822	8110	55.12	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
59	20240722	151234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	2900	1	29.96	25287298500	2080666	8761.07	9920	12580	9700	12580	6780	9680	12153.46	0.92	-21711	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	567	-9.04	1.96	12	46.17	-1392.00	6432.00	27500	20230822	-54.25	8110	20240416	55.12	18700	-32.73	20240517	8110	55.12	20240416	27500	-54.25	20230822	8110	55.12	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
60	20240722	141241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	2900	1	29.96	25265031900	2078896	8753.62	9920	12580	9700	12580	6780	9680	12153.10	0.92	-21711	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	567	-9.04	1.96	12	46.13	-1392.00	6432.00	27500	20230822	-54.25	8110	20240416	55.12	18700	-32.73	20240517	8110	55.12	20240416	27500	-54.25	20230822	8110	55.12	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
61	20240722	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	2900	1	29.96	25170317080	2071367	8721.91	9920	12580	9700	12580	6780	9680	12151.55	0.92	-21711	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	567	-9.04	1.96	12	45.97	-1392.00	6432.00	27500	20230822	-54.25	8110	20240416	55.12	18700	-32.73	20240517	8110	55.12	20240416	27500	-54.25	20230822	8110	55.12	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
62	20240722	121231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	2740	2	28.31	23590740080	1945205	8190.68	9920	12580	9700	12580	6780	9680	12127.64	0.92	-21277	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	560	-8.92	1.93	12	43.17	-1392.00	6432.00	27500	20230822	-54.84	8110	20240416	53.14	18700	-33.58	20240517	8110	53.14	20240416	27500	-54.84	20230822	8110	53.14	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
63	20240722	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	2180	2	22.52	20127462340	1657110	6977.60	9920	12580	9700	12580	6780	9680	12146.12	0.92	-18868	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	534	-8.52	1.84	12	36.77	-1392.00	6432.00	27500	20230822	-56.87	8110	20240416	46.24	18700	-36.58	20240517	8110	46.24	20240416	27500	-56.87	20230822	8110	46.24	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
64	20240722	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	2270	2	23.45	18987847450	1562082	6577.46	9920	12580	9700	12580	6780	9680	12155.47	0.92	-15418	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	538	-8.58	1.86	12	34.66	-1392.00	6432.00	27500	20230822	-56.55	8110	20240416	47.35	18700	-36.10	20240517	8110	47.35	20240416	27500	-56.55	20230822	8110	47.35	20240416	1.51	N	429270	500	22 억	41509	N	N	N	N
65	20240722	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	2390	2	24.69	2729279180	246501	1037.94	9920	12070	9700	12580	6780	9680	11072.08	0.92	-1495	9886	9782	9636	9532	9386	9835	9585	23	2900	500	6190	10	1	4506250	544	-8.67	1.88	12	5.47	-1392.00	6432.00	27500	20230822	-56.11	8110	20240416	48.83	18700	-35.45	20240517	8110	48.83	20240416	27500	-56.11	20230822	8110	48.83	20240416	1.51	N	429270	500	22 억	41509	Y	N	N	N
66	20240719	161200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	10	2	0.10	227171190	23639	53.60	9670	9740	9490	12570	6770	9670	9609.94	0.84	3694	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	436	-6.95	1.50	12	0.52	-1392.00	6432.00	27500	20230822	-64.80	8110	20240416	19.36	18700	-48.24	20240517	8110	19.36	20240416	27500	-64.80	20230822	8110	19.36	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
67	20240719	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	10	2	0.10	219600070	22857	51.82	9670	9740	9490	12570	6770	9670	9607.56	0.84	3840	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	436	-6.95	1.50	12	0.51	-1392.00	6432.00	27500	20230822	-64.80	8110	20240416	19.36	18700	-48.24	20240517	8110	19.36	20240416	27500	-64.80	20230822	8110	19.36	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
68	20240719	141215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	-100	5	-1.03	198541270	20675	46.88	9670	9740	9490	12570	6770	9670	9602.96	0.84	2845	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	431	-6.88	1.49	12	0.46	-1392.00	6432.00	27500	20230822	-65.20	8110	20240416	18.00	18700	-48.82	20240517	8110	18.00	20240416	27500	-65.20	20230822	8110	18.00	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
69	20240719	131206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	-80	5	-0.83	143525640	14951	33.90	9670	9740	9490	12570	6770	9670	9599.74	0.84	-1263	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	432	-6.89	1.49	12	0.33	-1392.00	6432.00	27500	20230822	-65.13	8110	20240416	18.25	18700	-48.72	20240517	8110	18.25	20240416	27500	-65.13	20230822	8110	18.25	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
70	20240719	121204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-40	5	-0.41	90141130	9380	21.27	9670	9740	9490	12570	6770	9670	9609.93	0.84	-1509	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	434	-6.92	1.50	12	0.21	-1392.00	6432.00	27500	20230822	-64.98	8110	20240416	18.74	18700	-48.50	20240517	8110	18.74	20240416	27500	-64.98	20230822	8110	18.74	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
71	20240719	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	10	2	0.10	65615670	6834	15.49	9670	9740	9490	12570	6770	9670	9601.36	0.84	-4	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	436	-6.95	1.50	12	0.15	-1392.00	6432.00	27500	20230822	-64.80	8110	20240416	19.36	18700	-48.24	20240517	8110	19.36	20240416	27500	-64.80	20230822	8110	19.36	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
72	20240719	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	40	2	0.41	48293620	5040	11.43	9670	9740	9490	12570	6770	9670	9582.07	0.84	567	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	438	-6.98	1.51	12	0.11	-1392.00	6432.00	27500	20230822	-64.69	8110	20240416	19.73	18700	-48.07	20240517	8110	19.73	20240416	27500	-64.69	20230822	8110	19.73	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
73	20240719	091219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	-130	5	-1.34	2342870	245	0.56	9670	9670	9530	12570	6770	9670	9562.73	0.84	-117	10076	9872	9666	9462	9256	9770	9360	23	2900	500	6180	10	1	4506250	430	-6.85	1.48	12	0.01	-1392.00	6432.00	27500	20230822	-65.31	8110	20240416	17.63	18700	-48.98	20240517	8110	17.63	20240416	27500	-65.31	20230822	8110	17.63	20240416	1.54	N	429270	500	22 억	37809	N	N	N	N
74	20240718	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-360	5	-3.59	421665680	44029	96.79	9870	9870	9460	13030	7030	10030	9576.97	0.79	1920	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	436	-6.95	1.50	12	0.98	-1392.00	6432.00	27500	20230822	-64.84	8110	20240416	19.24	18700	-48.29	20240517	8110	19.24	20240416	27500	-64.84	20230822	8110	19.24	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
75	20240718	151205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	-490	5	-4.89	403071840	42095	92.54	9870	9870	9460	13030	7030	10030	9575.29	0.79	1427	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	430	-6.85	1.48	12	0.93	-1392.00	6432.00	27500	20230822	-65.31	8110	20240416	17.63	18700	-48.98	20240517	8110	17.63	20240416	27500	-65.31	20230822	8110	17.63	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
76	20240718	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-520	5	-5.18	374997140	39143	86.05	9870	9870	9460	13030	7030	10030	9580.18	0.79	775	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	429	-6.83	1.48	12	0.87	-1392.00	6432.00	27500	20230822	-65.42	8110	20240416	17.26	18700	-49.14	20240517	8110	17.26	20240416	27500	-65.42	20230822	8110	17.26	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
77	20240718	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	-450	5	-4.49	333958640	34824	76.55	9870	9870	9460	13030	7030	10030	9589.90	0.79	2203	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	432	-6.88	1.49	12	0.77	-1392.00	6432.00	27500	20230822	-65.16	8110	20240416	18.13	18700	-48.77	20240517	8110	18.13	20240416	27500	-65.16	20230822	8110	18.13	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
78	20240718	121156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-480	5	-4.79	315102350	32845	72.20	9870	9870	9460	13030	7030	10030	9593.62	0.79	2358	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	430	-6.86	1.48	12	0.73	-1392.00	6432.00	27500	20230822	-65.27	8110	20240416	17.76	18700	-48.93	20240517	8110	17.76	20240416	27500	-65.27	20230822	8110	17.76	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
79	20240718	111204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-470	5	-4.69	261777830	27244	59.89	9870	9870	9460	13030	7030	10030	9608.64	0.79	1844	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	431	-6.87	1.49	12	0.60	-1392.00	6432.00	27500	20230822	-65.24	8110	20240416	17.88	18700	-48.88	20240517	8110	17.88	20240416	27500	-65.24	20230822	8110	17.88	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
80	20240718	101206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-370	5	-3.69	194461630	20239	44.49	9870	9870	9460	13030	7030	10030	9608.26	0.79	1230	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	435	-6.94	1.50	12	0.45	-1392.00	6432.00	27500	20230822	-64.87	8110	20240416	19.11	18700	-48.34	20240517	8110	19.11	20240416	27500	-64.87	20230822	8110	19.11	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
81	20240718	091210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-500	5	-4.99	88033570	9135	20.08	9870	9870	9530	13030	7030	10030	9636.95	0.79	129	10276	10152	10056	9932	9836	10105	9885	23	3000	500	6410	10	1	4506250	429	-6.85	1.48	12	0.20	-1392.00	6432.00	27500	20230822	-65.35	8110	20240416	17.51	18700	-49.04	20240517	8110	17.51	20240416	27500	-65.35	20230822	8110	17.51	20240416	1.46	N	429270	500	22 억	35738	N	N	N	N
82	20240717	161256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-120	5	-1.18	446344680	44528	72.09	10040	10180	9960	13190	7110	10150	10023.91	0.76	1318	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	452	-7.21	1.56	12	0.99	-1392.00	6432.00	27500	20230822	-63.53	8110	20240416	23.67	18700	-46.36	20240517	8110	23.67	20240416	27500	-63.53	20230822	8110	23.67	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
83	20240717	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-110	5	-1.08	439199920	43815	70.94	10040	10180	9960	13190	7110	10150	10023.96	0.76	1311	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	452	-7.21	1.56	12	0.97	-1392.00	6432.00	27500	20230822	-63.49	8110	20240416	23.80	18700	-46.31	20240517	8110	23.80	20240416	27500	-63.49	20230822	8110	23.80	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
84	20240717	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-60	5	-0.59	356755070	35583	57.61	10040	10180	9960	13190	7110	10150	10026.00	0.76	819	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	455	-7.25	1.57	12	0.79	-1392.00	6432.00	27500	20230822	-63.31	8110	20240416	24.41	18700	-46.04	20240517	8110	24.41	20240416	27500	-63.31	20230822	8110	24.41	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
85	20240717	131258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-50	5	-0.49	324897330	32418	52.49	10040	10180	9960	13190	7110	10150	10022.13	0.76	1511	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	455	-7.26	1.57	12	0.72	-1392.00	6432.00	27500	20230822	-63.27	8110	20240416	24.54	18700	-45.99	20240517	8110	24.54	20240416	27500	-63.27	20230822	8110	24.54	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
86	20240717	121259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	30	2	0.30	308967590	30842	49.93	10040	10180	9960	13190	7110	10150	10017.75	0.76	2227	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	459	-7.31	1.58	12	0.68	-1392.00	6432.00	27500	20230822	-62.98	8110	20240416	25.52	18700	-45.56	20240517	8110	25.52	20240416	27500	-62.98	20230822	8110	25.52	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
87	20240717	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-90	5	-0.89	278300110	27807	45.02	10040	10150	9960	13190	7110	10150	10008.28	0.76	3072	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	453	-7.23	1.56	12	0.62	-1392.00	6432.00	27500	20230822	-63.42	8110	20240416	24.04	18700	-46.20	20240517	8110	24.04	20240416	27500	-63.42	20230822	8110	24.04	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
88	20240717	101305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-170	5	-1.67	214750410	21456	34.74	10040	10150	9960	13190	7110	10150	10008.87	0.76	616	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	450	-7.17	1.55	12	0.48	-1392.00	6432.00	27500	20230822	-63.71	8110	20240416	23.06	18700	-46.63	20240517	8110	23.06	20240416	27500	-63.71	20230822	8110	23.06	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
89	20240717	091035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-40	5	-0.39	80847850	8076	13.08	10040	10120	9960	13190	7110	10150	10010.88	0.76	-631	11096	10622	10386	9912	9676	10505	9795	23	3040	500	6490	10	1	4506250	456	-7.26	1.57	12	0.18	-1392.00	6432.00	27500	20230822	-63.24	8110	20240416	24.66	18700	-45.94	20240517	8110	24.66	20240416	27500	-63.24	20230822	8110	24.66	20240416	1.43	N	429270	500	22 억	34412	N	N	N	N
90	20240716	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-50	5	-0.49	640286480	61299	102.25	10310	10860	10150	13260	7140	10200	10446.06	0.92	-6672	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	457	-7.29	1.58	12	1.36	-1392.00	6432.00	27500	20230822	-63.09	8110	20240416	25.15	18700	-45.72	20240517	8110	25.15	20240416	27500	-63.09	20230822	8110	25.15	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
91	20240716	151316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-50	5	-0.49	623197700	59618	99.45	10310	10860	10150	13260	7140	10200	10453.56	0.92	-6304	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	457	-7.29	1.58	12	1.32	-1392.00	6432.00	27500	20230822	-63.09	8110	20240416	25.15	18700	-45.72	20240517	8110	25.15	20240416	27500	-63.09	20230822	8110	25.15	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
92	20240716	141311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	90	2	0.88	564063570	53822	89.78	10310	10860	10270	13260	7140	10200	10480.64	0.92	-6216	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	464	-7.39	1.60	12	1.19	-1392.00	6432.00	27500	20230822	-62.58	8110	20240416	26.88	18700	-44.97	20240517	8110	26.88	20240416	27500	-62.58	20230822	8110	26.88	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
93	20240716	131312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	150	2	1.47	534522700	50955	85.00	10310	10860	10270	13260	7140	10200	10490.61	0.92	-5952	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	466	-7.44	1.61	12	1.13	-1392.00	6432.00	27500	20230822	-62.36	8110	20240416	27.62	18700	-44.65	20240517	8110	27.62	20240416	27500	-62.36	20230822	8110	27.62	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
94	20240716	121307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	190	2	1.86	464596900	44174	73.69	10310	10860	10270	13260	7140	10200	10518.08	0.92	-1805	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	468	-7.46	1.62	12	0.98	-1392.00	6432.00	27500	20230822	-62.22	8110	20240416	28.11	18700	-44.44	20240517	8110	28.11	20240416	27500	-62.22	20230822	8110	28.11	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
95	20240716	111310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	160	2	1.57	449703650	42735	71.29	10310	10860	10270	13260	7140	10200	10523.76	0.92	-1471	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	467	-7.44	1.61	12	0.95	-1392.00	6432.00	27500	20230822	-62.33	8110	20240416	27.74	18700	-44.60	20240517	8110	27.74	20240416	27500	-62.33	20230822	8110	27.74	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
96	20240716	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	230	2	2.25	414241340	39310	65.57	10310	10860	10270	13260	7140	10200	10538.59	0.92	-1034	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	470	-7.49	1.62	12	0.87	-1392.00	6432.00	27500	20230822	-62.07	8110	20240416	28.61	18700	-44.22	20240517	8110	28.61	20240416	27500	-62.07	20230822	8110	28.61	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
97	20240716	091307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	400	2	3.92	216808050	20382	34.00	10310	10860	10300	13260	7140	10200	10639.17	0.92	3268	11053	10626	10393	9966	9733	10510	9850	23	3060	500	6520	10	1	4506250	478	-7.61	1.65	12	0.45	-1392.00	6432.00	27500	20230822	-61.45	8110	20240416	30.70	18700	-43.32	20240517	8110	30.70	20240416	27500	-61.45	20230822	8110	30.70	20240416	1.55	N	429270	500	22 억	41606	N	N	N	N
98	20240715	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-410	5	-3.86	611230890	59413	103.10	10520	10820	10160	13790	7430	10610	10287.86	0.91	486	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	460	-7.33	1.59	12	1.32	-1392.00	6432.00	27500	20230822	-62.91	8110	20240416	25.77	18700	-45.45	20240517	8110	25.77	20240416	27500	-62.91	20230822	8110	25.77	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
99	20240715	151257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-370	5	-3.49	592564330	57581	99.92	10520	10820	10170	13790	7430	10610	10290.97	0.91	510	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	461	-7.36	1.59	12	1.28	-1392.00	6432.00	27500	20230822	-62.76	8110	20240416	26.26	18700	-45.24	20240517	8110	26.26	20240416	27500	-62.76	20230822	8110	26.26	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
100	20240715	141254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	-400	5	-3.77	517619880	50247	87.20	10520	10820	10170	13790	7430	10610	10301.51	0.91	267	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	460	-7.33	1.59	12	1.12	-1392.00	6432.00	27500	20230822	-62.87	8110	20240416	25.89	18700	-45.40	20240517	8110	25.89	20240416	27500	-62.87	20230822	8110	25.89	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
101	20240715	131256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	-350	5	-3.30	468503740	45440	78.85	10520	10820	10180	13790	7430	10610	10310.38	0.91	234	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	462	-7.37	1.60	12	1.01	-1392.00	6432.00	27500	20230822	-62.69	8110	20240416	26.51	18700	-45.13	20240517	8110	26.51	20240416	27500	-62.69	20230822	8110	26.51	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
102	20240715	121254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	-380	5	-3.58	445234830	43176	74.92	10520	10820	10180	13790	7430	10610	10312.09	0.91	797	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	461	-7.35	1.59	12	0.96	-1392.00	6432.00	27500	20230822	-62.80	8110	20240416	26.14	18700	-45.29	20240517	8110	26.14	20240416	27500	-62.80	20230822	8110	26.14	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
103	20240715	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	-340	5	-3.20	362064680	35039	60.80	10520	10820	10210	13790	7430	10610	10333.19	0.91	822	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	463	-7.38	1.60	12	0.78	-1392.00	6432.00	27500	20230822	-62.65	8110	20240416	26.63	18700	-45.08	20240517	8110	26.63	20240416	27500	-62.65	20230822	8110	26.63	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
104	20240715	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	-290	5	-2.73	261183570	25197	43.73	10520	10820	10230	13790	7430	10610	10365.66	0.91	924	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	465	-7.41	1.60	12	0.56	-1392.00	6432.00	27500	20230822	-62.47	8110	20240416	27.25	18700	-44.81	20240517	8110	27.25	20240416	27500	-62.47	20230822	8110	27.25	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
105	20240715	091254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	-40	5	-0.38	55143530	5233	9.08	10520	10820	10430	13790	7430	10610	10537.65	0.91	357	11136	10872	10736	10472	10336	10805	10405	23	3180	500	6790	10	1	4506250	476	-7.59	1.64	12	0.12	-1392.00	6432.00	27500	20230822	-61.56	8110	20240416	30.33	18700	-43.48	20240517	8110	30.33	20240416	27500	-61.56	20230822	8110	30.33	20240416	1.54	N	429270	500	22 억	41034	N	N	N	N
106	20240712	161244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-310	5	-2.84	619076470	57610	88.41	10920	11000	10600	14190	7650	10920	10746.20	0.98	-3497	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	478	-7.62	1.65	12	1.28	-1392.00	6432.00	27500	20230822	-61.42	8110	20240416	30.83	18700	-43.26	20240517	8110	30.83	20240416	27500	-61.42	20230822	8110	30.83	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
107	20240712	151252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-280	5	-2.56	584485830	54358	83.42	10920	11000	10600	14190	7650	10920	10752.22	0.98	-2294	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	479	-7.64	1.65	12	1.21	-1392.00	6432.00	27500	20230822	-61.31	8110	20240416	31.20	18700	-43.10	20240517	8110	31.20	20240416	27500	-61.31	20230822	8110	31.20	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
108	20240712	141255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-220	5	-2.01	514754620	47800	73.36	10920	11000	10620	14190	7650	10920	10768.61	0.98	-1531	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	482	-7.69	1.66	12	1.06	-1392.00	6432.00	27500	20230822	-61.09	8110	20240416	31.94	18700	-42.78	20240517	8110	31.94	20240416	27500	-61.09	20230822	8110	31.94	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
109	20240712	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	-250	5	-2.29	451439120	41869	64.25	10920	11000	10620	14190	7650	10920	10781.85	0.98	-298	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	481	-7.67	1.66	12	0.93	-1392.00	6432.00	27500	20230822	-61.20	8110	20240416	31.57	18700	-42.94	20240517	8110	31.57	20240416	27500	-61.20	20230822	8110	31.57	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
110	20240712	121251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-120	5	-1.10	330107390	30537	46.86	10920	11000	10700	14190	7650	10920	10809.72	0.98	1463	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	487	-7.76	1.68	12	0.68	-1392.00	6432.00	27500	20230822	-60.73	8110	20240416	33.17	18700	-42.25	20240517	8110	33.17	20240416	27500	-60.73	20230822	8110	33.17	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
111	20240712	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	-30	5	-0.27	257495090	23802	36.53	10920	11000	10700	14190	7650	10920	10817.78	0.98	1215	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	491	-7.82	1.69	12	0.53	-1392.00	6432.00	27500	20230822	-60.40	8110	20240416	34.28	18700	-41.76	20240517	8110	34.28	20240416	27500	-60.40	20230822	8110	34.28	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
112	20240712	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10960	40	2	0.37	187021290	17316	26.57	10920	11000	10700	14190	7650	10920	10799.80	0.98	2184	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	494	-7.87	1.70	12	0.38	-1392.00	6432.00	27500	20230822	-60.15	8110	20240416	35.14	18700	-41.39	20240517	8110	35.14	20240416	27500	-60.15	20230822	8110	35.14	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
113	20240712	091245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	-80	5	-0.73	111024230	10327	15.85	10920	10920	10700	14190	7650	10920	10749.22	0.98	3958	11726	11322	11016	10612	10306	11170	10460	23	3270	500	6980	10	1	4506250	488	-7.79	1.69	12	0.23	-1392.00	6432.00	27500	20230822	-60.58	8110	20240416	33.66	18700	-42.03	20240517	8110	33.66	20240416	27500	-60.58	20230822	8110	33.66	20240416	1.61	N	429270	500	22 억	44249	N	N	N	N
114	20240711	161240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	100	2	0.92	708612060	63738	108.77	10960	11420	10710	14060	7580	10820	11117.58	0.86	5404	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	492	-7.84	1.70	12	1.41	-1392.00	6432.00	27500	20230822	-60.29	8110	20240416	34.65	18700	-41.60	20240517	8110	34.65	20240416	27500	-60.29	20230822	8110	34.65	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
115	20240711	151247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	190	2	1.76	700421530	62989	107.49	10960	11420	10710	14060	7580	10820	11119.74	0.86	5335	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	496	-7.91	1.71	12	1.40	-1392.00	6432.00	27500	20230822	-59.96	8110	20240416	35.76	18700	-41.12	20240517	8110	35.76	20240416	27500	-59.96	20230822	8110	35.76	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
116	20240711	141248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	90	2	0.83	665182070	59764	101.99	10960	11420	10710	14060	7580	10820	11130.15	0.86	5366	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	492	-7.84	1.70	12	1.33	-1392.00	6432.00	27500	20230822	-60.33	8110	20240416	34.53	18700	-41.66	20240517	8110	34.53	20240416	27500	-60.33	20230822	8110	34.53	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
117	20240711	131246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	200	2	1.85	603037930	54101	92.33	10960	11420	10710	14060	7580	10820	11146.52	0.86	6477	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	497	-7.92	1.71	12	1.20	-1392.00	6432.00	27500	20230822	-59.93	8110	20240416	35.88	18700	-41.07	20240517	8110	35.88	20240416	27500	-59.93	20230822	8110	35.88	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
118	20240711	121244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	380	2	3.51	559519260	50189	85.65	10960	11420	10710	14060	7580	10820	11148.24	0.86	7292	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	505	-8.05	1.74	12	1.11	-1392.00	6432.00	27500	20230822	-59.27	8110	20240416	38.10	18700	-40.11	20240517	8110	38.10	20240416	27500	-59.27	20230822	8110	38.10	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
119	20240711	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	480	2	4.44	484797050	43547	74.31	10960	11420	10710	14060	7580	10820	11132.73	0.86	6882	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	509	-8.12	1.76	12	0.97	-1392.00	6432.00	27500	20230822	-58.91	8110	20240416	39.33	18700	-39.57	20240517	8110	39.33	20240416	27500	-58.91	20230822	8110	39.33	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
120	20240711	101243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	330	2	3.05	205652300	18867	32.20	10960	11150	10710	14060	7580	10820	10900.11	0.86	270	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	502	-8.01	1.73	12	0.42	-1392.00	6432.00	27500	20230822	-59.45	8110	20240416	37.48	18700	-40.37	20240517	8110	37.48	20240416	27500	-59.45	20230822	8110	37.48	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
121	20240711	091240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-20	5	-0.18	50488280	4654	7.94	10960	10960	10710	14060	7580	10820	10848.36	0.86	-1995	11660	11240	11020	10600	10380	11130	10490	23	3240	500	6920	10	1	4506250	487	-7.76	1.68	12	0.10	-1392.00	6432.00	27500	20230822	-60.73	8110	20240416	33.17	18700	-42.25	20240517	8110	33.17	20240416	27500	-60.73	20230822	8110	33.17	20240416	1.55	N	429270	500	22 억	38738	N	N	N	N
122	20240710	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-560	5	-4.92	637611950	58131	97.70	11320	11440	10800	14790	7970	11380	10969.37	1.09	-10548	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	488	-7.77	1.68	12	1.29	-1392.00	6432.00	27500	20230822	-60.65	8110	20240416	33.42	18700	-42.14	20240517	8110	33.42	20240416	27500	-60.65	20230822	8110	33.42	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
123	20240710	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-500	5	-4.39	610042750	55584	93.42	11320	11440	10800	14790	7970	11380	10975.15	1.09	-9773	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	490	-7.82	1.69	12	1.23	-1392.00	6432.00	27500	20230822	-60.44	8110	20240416	34.16	18700	-41.82	20240517	8110	34.16	20240416	27500	-60.44	20230822	8110	34.16	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
124	20240710	141240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-480	5	-4.22	492025970	44690	75.11	11320	11440	10830	14790	7970	11380	11009.76	1.09	-7460	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	491	-7.83	1.69	12	0.99	-1392.00	6432.00	27500	20230822	-60.36	8110	20240416	34.40	18700	-41.71	20240517	8110	34.40	20240416	27500	-60.36	20230822	8110	34.40	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
125	20240710	131239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	-380	5	-3.34	371938470	33671	56.59	11320	11440	10900	14790	7970	11380	11046.26	1.09	-8314	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	496	-7.90	1.71	12	0.75	-1392.00	6432.00	27500	20230822	-60.00	8110	20240416	35.64	18700	-41.18	20240517	8110	35.64	20240416	27500	-60.00	20230822	8110	35.64	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
126	20240710	121236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-270	5	-2.37	336162890	30417	51.12	11320	11440	10900	14790	7970	11380	11051.81	1.09	-8029	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	501	-7.98	1.73	12	0.67	-1392.00	6432.00	27500	20230822	-59.60	8110	20240416	36.99	18700	-40.59	20240517	8110	36.99	20240416	27500	-59.60	20230822	8110	36.99	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
127	20240710	111238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-370	5	-3.25	205191960	18489	31.07	11320	11440	10980	14790	7970	11380	11098.06	1.09	-6559	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	496	-7.91	1.71	12	0.41	-1392.00	6432.00	27500	20230822	-59.96	8110	20240416	35.76	18700	-41.12	20240517	8110	35.76	20240416	27500	-59.96	20230822	8110	35.76	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
128	20240710	101233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	-290	5	-2.55	133193560	11955	20.09	11320	11440	11040	14790	7970	11380	11141.24	1.09	-2775	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	500	-7.97	1.72	12	0.27	-1392.00	6432.00	27500	20230822	-59.67	8110	20240416	36.74	18700	-40.70	20240517	8110	36.74	20240416	27500	-59.67	20230822	8110	36.74	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
129	20240710	091239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	-110	5	-0.97	23446500	2082	3.50	11320	11440	11160	14790	7970	11380	11261.53	1.09	-604	11933	11656	11443	11166	10953	11550	11060	23	3410	500	7280	10	1	4506250	508	-8.10	1.75	12	0.05	-1392.00	6432.00	27500	20230822	-59.02	8110	20240416	38.96	18700	-39.73	20240517	8110	38.96	20240416	27500	-59.02	20230822	8110	38.96	20240416	1.44	N	429270	500	22 억	49081	N	N	N	N
130	20240709	161230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	-30	5	-0.26	675120620	59206	66.42	11530	11720	11230	14830	7990	11410	11402.88	1.25	-7770	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	513	-8.18	1.77	12	1.31	-1392.00	6432.00	27500	20230822	-58.62	8110	20240416	40.32	18700	-39.14	20240517	8110	40.32	20240416	27500	-58.62	20230822	8110	40.32	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
131	20240709	151238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11390	-20	5	-0.18	653636400	57320	64.31	11530	11720	11230	14830	7990	11410	11403.26	1.25	-7458	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	513	-8.18	1.77	12	1.27	-1392.00	6432.00	27500	20230822	-58.58	8110	20240416	40.44	18700	-39.09	20240517	8110	40.44	20240416	27500	-58.58	20230822	8110	40.44	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
132	20240709	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	-80	5	-0.70	596406100	52262	58.63	11530	11720	11270	14830	7990	11410	11411.86	1.25	-4993	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	511	-8.14	1.76	12	1.16	-1392.00	6432.00	27500	20230822	-58.80	8110	20240416	39.70	18700	-39.41	20240517	8110	39.70	20240416	27500	-58.80	20230822	8110	39.70	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
133	20240709	131242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	-40	5	-0.35	443075780	38719	43.44	11530	11720	11270	14830	7990	11410	11443.58	1.25	3818	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	512	-8.17	1.77	12	0.86	-1392.00	6432.00	27500	20230822	-58.65	8110	20240416	40.20	18700	-39.20	20240517	8110	40.20	20240416	27500	-58.65	20230822	8110	40.20	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
134	20240709	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	-60	5	-0.53	366899330	32006	35.91	11530	11720	11270	14830	7990	11410	11463.86	1.25	3475	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	511	-8.15	1.76	12	0.71	-1392.00	6432.00	27500	20230822	-58.73	8110	20240416	39.95	18700	-39.30	20240517	8110	39.95	20240416	27500	-58.73	20230822	8110	39.95	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
135	20240709	111243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11460	50	2	0.44	324426220	28285	31.73	11530	11720	11270	14830	7990	11410	11470.42	1.25	4092	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	516	-8.23	1.78	12	0.63	-1392.00	6432.00	27500	20230822	-58.33	8110	20240416	41.31	18700	-38.72	20240517	8110	41.31	20240416	27500	-58.33	20230822	8110	41.31	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
136	20240709	101238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	-30	5	-0.26	275886740	24042	26.97	11530	11720	11270	14830	7990	11410	11475.86	1.25	3745	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	513	-8.18	1.77	12	0.53	-1392.00	6432.00	27500	20230822	-58.62	8110	20240416	40.32	18700	-39.14	20240517	8110	40.32	20240416	27500	-58.62	20230822	8110	40.32	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
137	20240709	091235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11410	0	3	0.00	103717490	8964	10.06	11530	11720	11410	14830	7990	11410	11574.86	1.25	-1319	12056	11732	11216	10892	10376	11895	11055	23	3420	500	7300	10	1	4506250	514	-8.20	1.77	12	0.20	-1392.00	6432.00	27500	20230822	-58.51	8110	20240416	40.69	18700	-38.98	20240517	8110	40.69	20240416	27500	-58.51	20230822	8110	40.69	20240416	1.46	N	429270	500	22 억	56188	N	N	N	N
138	20240708	161228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11410	660	2	6.14	980088080	88144	94.89	10990	11540	10700	13970	7530	10750	11118.56	0.75	23183	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	514	-8.20	1.77	12	1.96	-1392.00	6432.00	27500	20230822	-58.51	8110	20240416	40.69	18700	-38.98	20240517	8110	40.69	20240416	27500	-58.51	20230822	8110	40.69	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
139	20240708	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11450	700	2	6.51	935043560	84200	90.64	10990	11540	10700	13970	7530	10750	11105.03	0.75	22151	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	516	-8.23	1.78	12	1.87	-1392.00	6432.00	27500	20230822	-58.36	8110	20240416	41.18	18700	-38.77	20240517	8110	41.18	20240416	27500	-58.36	20230822	8110	41.18	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
140	20240708	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	290	2	2.70	446539960	41256	44.41	10990	11090	10700	13970	7530	10750	10823.64	0.75	11651	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	497	-7.93	1.72	12	0.92	-1392.00	6432.00	27500	20230822	-59.85	8110	20240416	36.13	18700	-40.96	20240517	8110	36.13	20240416	27500	-59.85	20230822	8110	36.13	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
141	20240708	131228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	240	2	2.23	403898640	37377	40.24	10990	11090	10700	13970	7530	10750	10806.07	0.75	10504	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	495	-7.90	1.71	12	0.83	-1392.00	6432.00	27500	20230822	-60.04	8110	20240416	35.51	18700	-41.23	20240517	8110	35.51	20240416	27500	-60.04	20230822	8110	35.51	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
142	20240708	121230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	240	2	2.23	374158250	34661	37.31	10990	11010	10700	13970	7530	10750	10794.79	0.75	10649	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	495	-7.90	1.71	12	0.77	-1392.00	6432.00	27500	20230822	-60.04	8110	20240416	35.51	18700	-41.23	20240517	8110	35.51	20240416	27500	-60.04	20230822	8110	35.51	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
143	20240708	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	40	2	0.37	292845850	27160	29.24	10990	10990	10700	13970	7530	10750	10782.25	0.75	6865	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	486	-7.75	1.68	12	0.60	-1392.00	6432.00	27500	20230822	-60.76	8110	20240416	33.05	18700	-42.30	20240517	8110	33.05	20240416	27500	-60.76	20230822	8110	33.05	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
144	20240708	101227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	40	2	0.37	198949740	18426	19.84	10990	10990	10740	13970	7530	10750	10797.23	0.75	5617	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	486	-7.75	1.68	12	0.41	-1392.00	6432.00	27500	20230822	-60.76	8110	20240416	33.05	18700	-42.30	20240517	8110	33.05	20240416	27500	-60.76	20230822	8110	33.05	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
145	20240708	091226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	160	2	1.49	92387250	8548	9.20	10990	10990	10760	13970	7530	10750	10808.05	0.75	1545	11710	11230	10900	10420	10090	11065	10255	23	3220	500	6880	10	1	4506250	492	-7.84	1.70	12	0.19	-1392.00	6432.00	27500	20230822	-60.33	8110	20240416	34.53	18700	-41.66	20240517	8110	34.53	20240416	27500	-60.33	20230822	8110	34.53	20240416	1.47	N	429270	500	22 억	33946	N	N	N	N
146	20240705	161220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	-360	5	-3.24	987514450	90656	211.43	11120	11380	10570	14440	7780	11110	10893.32	0.88	-5883	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	484	-7.72	1.67	12	2.01	-1392.00	6432.00	27500	20230822	-60.91	8110	20240416	32.55	18700	-42.51	20240517	8110	32.55	20240416	27500	-60.91	20230822	8110	32.55	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
147	20240705	151225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-230	5	-2.07	933163430	85636	199.72	11120	11380	10570	14440	7780	11110	10896.86	0.88	-6675	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	490	-7.82	1.69	12	1.90	-1392.00	6432.00	27500	20230822	-60.44	8110	20240416	34.16	18700	-41.82	20240517	8110	34.16	20240416	27500	-60.44	20230822	8110	34.16	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
148	20240705	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	-390	5	-3.51	463227620	42722	99.64	11120	11190	10710	14440	7780	11110	10842.84	0.88	-2770	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	483	-7.70	1.67	12	0.95	-1392.00	6432.00	27500	20230822	-61.02	8110	20240416	32.18	18700	-42.67	20240517	8110	32.18	20240416	27500	-61.02	20230822	8110	32.18	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
149	20240705	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	-250	5	-2.25	372374430	34288	79.97	11120	11190	10730	14440	7780	11110	10860.20	0.88	-1832	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	489	-7.80	1.69	12	0.76	-1392.00	6432.00	27500	20230822	-60.51	8110	20240416	33.91	18700	-41.93	20240517	8110	33.91	20240416	27500	-60.51	20230822	8110	33.91	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
150	20240705	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-280	5	-2.52	297198740	27356	63.80	11120	11190	10730	14440	7780	11110	10864.12	0.88	52	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	488	-7.78	1.68	12	0.61	-1392.00	6432.00	27500	20230822	-60.62	8110	20240416	33.54	18700	-42.09	20240517	8110	33.54	20240416	27500	-60.62	20230822	8110	33.54	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
151	20240705	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-280	5	-2.52	276406750	25438	59.33	11120	11190	10730	14440	7780	11110	10865.90	0.88	257	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	488	-7.78	1.68	12	0.56	-1392.00	6432.00	27500	20230822	-60.62	8110	20240416	33.54	18700	-42.09	20240517	8110	33.54	20240416	27500	-60.62	20230822	8110	33.54	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
152	20240705	101220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-300	5	-2.70	227341400	20880	48.70	11120	11190	10740	14440	7780	11110	10888.00	0.88	1318	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	487	-7.77	1.68	12	0.46	-1392.00	6432.00	27500	20230822	-60.69	8110	20240416	33.29	18700	-42.19	20240517	8110	33.29	20240416	27500	-60.69	20230822	8110	33.29	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
153	20240705	091223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11180	70	2	0.63	19241560	1728	4.03	11120	11190	11070	14440	7780	11110	11135.16	0.88	-307	11670	11390	11210	10930	10750	11300	10840	23	3330	500	7110	10	1	4506250	504	-8.03	1.74	12	0.04	-1392.00	6432.00	27500	20230822	-59.35	8110	20240416	37.85	18700	-40.21	20240517	8110	37.85	20240416	27500	-59.35	20230822	8110	37.85	20240416	1.43	N	429270	500	22 억	39829	N	N	N	N
154	20240704	161216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-40	5	-0.36	478157370	42619	38.92	11150	11490	11030	14490	7810	11150	11219.45	1.05	-7715	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	501	-7.98	1.73	12	0.95	-1392.00	6432.00	27500	20230822	-59.60	8110	20240416	36.99	18700	-40.59	20240517	8110	36.99	20240416	27500	-59.60	20230822	8110	36.99	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
155	20240704	151221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	-80	5	-0.72	455739290	40600	37.08	11150	11490	11030	14490	7810	11150	11225.11	1.05	-7166	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	499	-7.95	1.72	12	0.90	-1392.00	6432.00	27500	20230822	-59.75	8110	20240416	36.50	18700	-40.80	20240517	8110	36.50	20240416	27500	-59.75	20230822	8110	36.50	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
156	20240704	141220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-100	5	-0.90	422211290	37573	34.32	11150	11490	11040	14490	7810	11150	11237.09	1.05	-6305	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	498	-7.94	1.72	12	0.83	-1392.00	6432.00	27500	20230822	-59.82	8110	20240416	36.25	18700	-40.91	20240517	8110	36.25	20240416	27500	-59.82	20230822	8110	36.25	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
157	20240704	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	-80	5	-0.72	385768850	34284	31.31	11150	11490	11040	14490	7810	11150	11252.15	1.05	-5646	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	499	-7.95	1.72	12	0.76	-1392.00	6432.00	27500	20230822	-59.75	8110	20240416	36.50	18700	-40.80	20240517	8110	36.50	20240416	27500	-59.75	20230822	8110	36.50	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
158	20240704	121219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	-90	5	-0.81	353752900	31398	28.68	11150	11490	11050	14490	7810	11150	11266.73	1.05	-5468	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	498	-7.95	1.72	12	0.70	-1392.00	6432.00	27500	20230822	-59.78	8110	20240416	36.37	18700	-40.86	20240517	8110	36.37	20240416	27500	-59.78	20230822	8110	36.37	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
159	20240704	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-40	5	-0.36	332964060	29522	26.96	11150	11490	11070	14490	7810	11150	11278.51	1.05	-5595	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	501	-7.98	1.73	12	0.66	-1392.00	6432.00	27500	20230822	-59.60	8110	20240416	36.99	18700	-40.59	20240517	8110	36.99	20240416	27500	-59.60	20230822	8110	36.99	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
160	20240704	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	70	2	0.63	264715810	23407	21.38	11150	11490	11150	14490	7810	11150	11309.26	1.05	-4082	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	506	-8.06	1.74	12	0.52	-1392.00	6432.00	27500	20230822	-59.20	8110	20240416	38.35	18700	-40.00	20240517	8110	38.35	20240416	27500	-59.20	20230822	8110	38.35	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
161	20240704	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11440	290	2	2.60	52733000	4651	4.25	11150	11490	11150	14490	7810	11150	11337.99	1.05	-173	12003	11576	11073	10646	10143	11790	10860	23	3340	500	7130	10	1	4506250	516	-8.22	1.78	12	0.10	-1392.00	6432.00	27500	20230822	-58.40	8110	20240416	41.06	18700	-38.82	20240517	8110	41.06	20240416	27500	-58.40	20230822	8110	41.06	20240416	1.43	N	429270	500	22 억	47323	N	N	N	N
162	20240703	161213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	530	2	4.99	1216895860	109336	131.51	10760	11500	10570	13800	7440	10620	11129.93	1.05	-183	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	502	-8.01	1.73	12	2.43	-1392.00	6432.00	27500	20230822	-59.45	8110	20240416	37.48	18700	-40.37	20240517	8110	37.48	20240416	27500	-59.45	20230822	8110	37.48	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
163	20240703	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	510	2	4.80	1195477000	107411	129.20	10760	11500	10570	13800	7440	10620	11129.93	1.05	126	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	502	-8.00	1.73	12	2.38	-1392.00	6432.00	27500	20230822	-59.53	8110	20240416	37.24	18700	-40.48	20240517	8110	37.24	20240416	27500	-59.53	20230822	8110	37.24	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
164	20240703	141218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	530	2	4.99	1108487760	99623	119.83	10760	11500	10570	13800	7440	10620	11126.83	1.05	834	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	502	-8.01	1.73	12	2.21	-1392.00	6432.00	27500	20230822	-59.45	8110	20240416	37.48	18700	-40.37	20240517	8110	37.48	20240416	27500	-59.45	20230822	8110	37.48	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
165	20240703	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	610	2	5.74	1024651710	92126	110.81	10760	11500	10570	13800	7440	10620	11122.29	1.05	1365	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	506	-8.07	1.75	12	2.04	-1392.00	6432.00	27500	20230822	-59.16	8110	20240416	38.47	18700	-39.95	20240517	8110	38.47	20240416	27500	-59.16	20230822	8110	38.47	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
166	20240703	121216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	300	2	2.82	674078010	61117	73.51	10760	11390	10570	13800	7440	10620	11029.30	1.05	-638	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	492	-7.84	1.70	12	1.36	-1392.00	6432.00	27500	20230822	-60.29	8110	20240416	34.65	18700	-41.60	20240517	8110	34.65	20240416	27500	-60.29	20230822	8110	34.65	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
167	20240703	111218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	310	2	2.92	636803410	57696	69.40	10760	11390	10570	13800	7440	10620	11037.22	1.05	-407	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	493	-7.85	1.70	12	1.28	-1392.00	6432.00	27500	20230822	-60.25	8110	20240416	34.77	18700	-41.55	20240517	8110	34.77	20240416	27500	-60.25	20230822	8110	34.77	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
168	20240703	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10960	340	2	3.20	499461020	45049	54.19	10760	11390	10570	13800	7440	10620	11087.06	1.05	-311	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	494	-7.87	1.70	12	1.00	-1392.00	6432.00	27500	20230822	-60.15	8110	20240416	35.14	18700	-41.39	20240517	8110	35.14	20240416	27500	-60.15	20230822	8110	35.14	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
169	20240703	091215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	700	2	6.59	173028950	15651	18.83	10760	11390	10570	13800	7440	10620	11055.46	1.05	3288	11626	11122	10866	10362	10106	10995	10235	23	3180	500	6790	10	1	4506250	510	-8.13	1.76	12	0.35	-1392.00	6432.00	27500	20230822	-58.84	8110	20240416	39.58	18700	-39.47	20240517	8110	39.58	20240416	27500	-58.84	20230822	8110	39.58	20240416	1.48	N	429270	500	22 억	47437	N	N	N	N
170	20240702	161211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-750	5	-6.60	890588550	82101	82.38	11170	11370	10610	14780	7960	11370	10847.92	1.28	-10303	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	479	-7.63	1.65	12	1.82	-1392.00	6432.00	27500	20230822	-61.38	8110	20240416	30.95	18700	-43.21	20240517	8110	30.95	20240416	27500	-61.38	20230822	8110	30.95	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
171	20240702	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	-590	5	-5.19	820197820	75501	75.75	11170	11370	10630	14780	7960	11370	10863.40	1.28	-10624	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	486	-7.74	1.68	12	1.68	-1392.00	6432.00	27500	20230822	-60.80	8110	20240416	32.92	18700	-42.35	20240517	8110	32.92	20240416	27500	-60.80	20230822	8110	32.92	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
172	20240702	141214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	-720	5	-6.33	733594520	67411	67.64	11170	11370	10630	14780	7960	11370	10882.42	1.28	-10550	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	480	-7.65	1.66	12	1.50	-1392.00	6432.00	27500	20230822	-61.27	8110	20240416	31.32	18700	-43.05	20240517	8110	31.32	20240416	27500	-61.27	20230822	8110	31.32	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
173	20240702	131214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-610	5	-5.36	688489780	63185	63.40	11170	11370	10650	14780	7960	11370	10896.41	1.28	-10388	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	485	-7.73	1.67	12	1.40	-1392.00	6432.00	27500	20230822	-60.87	8110	20240416	32.68	18700	-42.46	20240517	8110	32.68	20240416	27500	-60.87	20230822	8110	32.68	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
174	20240702	121214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-610	5	-5.36	593187210	54287	54.47	11170	11370	10750	14780	7960	11370	10926.87	1.28	-8890	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	485	-7.73	1.67	12	1.20	-1392.00	6432.00	27500	20230822	-60.87	8110	20240416	32.68	18700	-42.46	20240517	8110	32.68	20240416	27500	-60.87	20230822	8110	32.68	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
175	20240702	111213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-550	5	-4.84	496600470	45351	45.50	11170	11370	10750	14780	7960	11370	10950.15	1.28	-7326	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	488	-7.77	1.68	12	1.01	-1392.00	6432.00	27500	20230822	-60.65	8110	20240416	33.42	18700	-42.14	20240517	8110	33.42	20240416	27500	-60.65	20230822	8110	33.42	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
176	20240702	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-550	5	-4.84	411360340	37488	37.61	11170	11370	10750	14780	7960	11370	10973.12	1.28	-8145	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	488	-7.77	1.68	12	0.83	-1392.00	6432.00	27500	20230822	-60.65	8110	20240416	33.42	18700	-42.14	20240517	8110	33.42	20240416	27500	-60.65	20230822	8110	33.42	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
177	20240702	091214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-200	5	-1.76	86826830	7760	7.79	11170	11370	11120	14780	7960	11370	11189.02	1.28	-2376	12263	11816	11183	10736	10103	12040	10960	23	3410	500	7270	10	1	4506250	503	-8.02	1.74	12	0.17	-1392.00	6432.00	27500	20230822	-59.38	8110	20240416	37.73	18700	-40.27	20240517	8110	37.73	20240416	27500	-59.38	20230822	8110	37.73	20240416	1.52	N	429270	500	22 억	57654	N	N	N	N
178	20240701	161208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	140	2	1.25	1098368390	97261	99.32	11150	11630	10550	14590	7870	11230	11293.26	1.33	-2796	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	512	-8.17	1.77	12	2.16	-1392.00	6432.00	27500	20230822	-58.65	8110	20240416	40.20	18700	-39.20	20240517	8110	40.20	20240416	27500	-58.65	20230822	8110	40.20	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
179	20240701	151211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	70	2	0.62	1061431040	93997	95.99	11150	11630	10550	14590	7870	11230	11292.52	1.33	-2272	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	509	-8.12	1.76	12	2.09	-1392.00	6432.00	27500	20230822	-58.91	8110	20240416	39.33	18700	-39.57	20240517	8110	39.33	20240416	27500	-58.91	20230822	8110	39.33	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
180	20240701	141209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	40	2	0.36	987257410	87407	89.26	11150	11630	10550	14590	7870	11230	11295.33	1.33	-1142	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	508	-8.10	1.75	12	1.94	-1392.00	6432.00	27500	20230822	-59.02	8110	20240416	38.96	18700	-39.73	20240517	8110	38.96	20240416	27500	-59.02	20230822	8110	38.96	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
181	20240701	131209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11400	170	2	1.51	925004800	81913	83.65	11150	11630	10550	14590	7870	11230	11292.92	1.33	1287	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	514	-8.19	1.77	12	1.82	-1392.00	6432.00	27500	20230822	-58.55	8110	20240416	40.57	18700	-39.04	20240517	8110	40.57	20240416	27500	-58.55	20230822	8110	40.57	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
182	20240701	121212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	200	2	1.78	867295230	76839	78.47	11150	11630	10550	14590	7870	11230	11287.56	1.33	4117	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	515	-8.21	1.78	12	1.71	-1392.00	6432.00	27500	20230822	-58.44	8110	20240416	40.94	18700	-38.88	20240517	8110	40.94	20240416	27500	-58.44	20230822	8110	40.94	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
183	20240701	111206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11540	310	2	2.76	793536920	70356	71.85	11150	11630	10550	14590	7870	11230	11279.24	1.33	6186	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	520	-8.29	1.79	12	1.56	-1392.00	6432.00	27500	20230822	-58.04	8110	20240416	42.29	18700	-38.29	20240517	8110	42.29	20240416	27500	-58.04	20230822	8110	42.29	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
184	20240701	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11360	130	2	1.16	661905670	58878	60.13	11150	11600	10550	14590	7870	11230	11242.09	1.33	3373	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	512	-8.16	1.77	12	1.31	-1392.00	6432.00	27500	20230822	-58.69	8110	20240416	40.07	18700	-39.25	20240517	8110	40.07	20240416	27500	-58.69	20230822	8110	40.07	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N
185	20240701	091203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	-250	5	-2.23	158776320	14538	14.85	11150	11180	10550	14590	7870	11230	10910.14	1.33	3241	11623	11426	11303	11106	10983	11365	11045	23	3360	500	7180	10	1	4506250	495	-7.89	1.71	12	0.32	-1392.00	6432.00	27500	20230822	-60.07	8110	20240416	35.39	18700	-41.28	20240517	8110	35.39	20240416	27500	-60.07	20230822	8110	35.39	20240416	1.55	N	429270	500	22 억	60142	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History