KissMeData/340360/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-25	5	-1.14	909253725	416438	28.62	2160	2225	2140	2840	1530	2185	2183.39	0.34	-5210	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	937	-51.43	5.58	12	0.96	-42.00	387.00	4280	20240226	-49.53	804	20230803	168.66	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	804	168.66	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
3	20240731	151229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-10	5	-0.46	850419055	389213	26.75	2160	2225	2140	2840	1530	2185	2184.97	0.34	-4074	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	944	-51.79	5.62	12	0.90	-42.00	387.00	4280	20240226	-49.18	804	20230803	170.52	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	804	170.52	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
4	20240731	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	724905370	331455	22.78	2160	2225	2140	2840	1530	2185	2187.06	0.34	-5875	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	942	-51.67	5.61	12	0.76	-42.00	387.00	4280	20240226	-49.30	804	20230803	169.90	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	804	169.90	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
5	20240731	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	666954640	304823	20.95	2160	2225	2140	2840	1530	2185	2188.04	0.34	-970	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	942	-51.67	5.61	12	0.70	-42.00	387.00	4280	20240226	-49.30	804	20230803	169.90	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	804	169.90	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
6	20240731	121223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-5	5	-0.23	608961125	278181	19.12	2160	2225	2140	2840	1530	2185	2189.14	0.34	109	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	946	-51.90	5.63	12	0.64	-42.00	387.00	4280	20240226	-49.07	804	20230803	171.14	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	804	171.14	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
7	20240731	111226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	0	3	0.00	568001650	259501	17.83	2160	2225	2140	2840	1530	2185	2188.88	0.34	2176	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	948	-52.02	5.65	12	0.60	-42.00	387.00	4280	20240226	-48.95	804	20230803	171.77	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	804	171.77	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
8	20240731	101223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	10	2	0.46	366250330	167947	11.54	2160	2210	2140	2840	1530	2185	2180.65	0.34	-7318	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	952	-52.26	5.67	12	0.39	-42.00	387.00	4280	20240226	-48.71	804	20230803	173.01	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	804	173.01	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
9	20240731	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	15	2	0.69	179509925	82515	5.67	2160	2210	2140	2840	1530	2185	2175.01	0.34	-5439	2398	2291	2158	2051	1918	2345	2105	43	655	100	1310	5	1	43388212	955	-52.38	5.68	12	0.19	-42.00	387.00	4280	20240226	-48.60	804	20230803	173.63	4280	-48.60	20240226	1448	51.93	20240129	4280	-48.60	20240226	804	173.63	20230803	3.43	N	340360	100	43 억	145585	N	N	N	N
10	20240730	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	160	2	7.90	3101694300	1432302	96.74	2030	2265	2025	2630	1420	2025	2165.51	0.18	82243	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	948	-52.02	5.65	12	3.30	-42.00	387.00	4280	20240226	-48.95	804	20230803	171.77	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	804	171.77	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
11	20240730	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	155	2	7.65	3010733175	1390577	93.92	2030	2265	2025	2630	1420	2025	2165.10	0.18	76738	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	946	-51.90	5.63	12	3.20	-42.00	387.00	4280	20240226	-49.07	804	20230803	171.14	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	804	171.14	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
12	20240730	141200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	175	2	8.64	2793989855	1291784	87.25	2030	2265	2025	2630	1420	2025	2162.89	0.18	39795	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	955	-52.38	5.68	12	2.98	-42.00	387.00	4280	20240226	-48.60	804	20230803	173.63	4280	-48.60	20240226	1448	51.93	20240129	4280	-48.60	20240226	804	173.63	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
13	20240730	131207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	150	2	7.41	2549371725	1181063	79.77	2030	2265	2025	2630	1420	2025	2158.54	0.18	25008	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	944	-51.79	5.62	12	2.72	-42.00	387.00	4280	20240226	-49.18	804	20230803	170.52	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	804	170.52	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
14	20240730	121158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	145	2	7.16	2460391370	1139814	76.98	2030	2265	2025	2630	1420	2025	2158.59	0.18	16551	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	942	-51.67	5.61	12	2.63	-42.00	387.00	4280	20240226	-49.30	804	20230803	169.90	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	804	169.90	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
15	20240730	111207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	185	2	9.14	1843434135	854574	57.72	2030	2265	2025	2630	1420	2025	2157.14	0.18	-36950	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	959	-52.62	5.71	12	1.97	-42.00	387.00	4280	20240226	-48.36	804	20230803	174.88	4280	-48.36	20240226	1448	52.62	20240129	4280	-48.36	20240226	804	174.88	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
16	20240730	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	205	2	10.12	1105081080	520766	35.17	2030	2230	2025	2630	1420	2025	2122.03	0.18	-77	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	968	-53.10	5.76	12	1.20	-42.00	387.00	4280	20240226	-47.90	804	20230803	177.36	4280	-47.90	20240226	1448	54.01	20240129	4280	-47.90	20240226	804	177.36	20230803	3.47	N	340360	100	43 억	75982	Y	N	N	N
17	20240730	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	25	2	1.23	236426335	115177	7.78	2030	2080	2025	2630	1420	2025	2052.72	0.18	-7380	2305	2165	2095	1955	1885	2130	1920	43	605	100	1210	5	1	43388212	889	-48.81	5.30	12	0.27	-42.00	387.00	4280	20240226	-52.10	804	20230803	154.98	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	804	154.98	20230803	3.47	N	340360	100	43 억	75982	N	N	N	N
18	20240729	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-215	5	-9.60	3087936765	1474683	196.75	2235	2235	2025	2910	1570	2240	2094.13	0.15	6598	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	879	-48.21	5.23	12	3.40	-42.00	387.00	4280	20240226	-52.69	804	20230803	151.87	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	804	151.87	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
19	20240729	151207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-180	5	-8.04	2839646275	1352691	180.47	2235	2235	2030	2910	1570	2240	2099.26	0.15	1518	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	894	-49.05	5.32	12	3.12	-42.00	387.00	4280	20240226	-51.87	804	20230803	156.22	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	804	156.22	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
20	20240729	141215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-165	5	-7.37	2485972005	1182115	157.71	2235	2235	2030	2910	1570	2240	2102.99	0.15	6862	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	900	-49.40	5.36	12	2.72	-42.00	387.00	4280	20240226	-51.52	804	20230803	158.08	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	804	158.08	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
21	20240729	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-155	5	-6.92	1804682875	851443	113.60	2235	2235	2055	2910	1570	2240	2119.56	0.15	14983	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	905	-49.64	5.39	12	1.96	-42.00	387.00	4280	20240226	-51.29	804	20230803	159.33	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	804	159.33	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
22	20240729	121213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-130	5	-5.80	1496884085	703683	93.88	2235	2235	2090	2910	1570	2240	2127.21	0.15	13539	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	915	-50.24	5.45	12	1.62	-42.00	387.00	4280	20240226	-50.70	804	20230803	162.44	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	804	162.44	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
23	20240729	111159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-135	5	-6.03	1289904385	605254	80.75	2235	2235	2090	2910	1570	2240	2131.18	0.15	35824	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	913	-50.12	5.44	12	1.39	-42.00	387.00	4280	20240226	-50.82	804	20230803	161.82	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	804	161.82	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
24	20240729	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-120	5	-5.36	1034190615	483778	64.54	2235	2235	2090	2910	1570	2240	2137.74	0.15	42642	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	920	-50.48	5.48	12	1.11	-42.00	387.00	4280	20240226	-50.47	804	20230803	163.68	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	804	163.68	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
25	20240729	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-115	5	-5.13	301875930	139446	18.60	2235	2235	2125	2910	1570	2240	2164.82	0.15	1756	2440	2340	2255	2155	2070	2297	2112	43	670	100	1340	5	1	43388212	922	-50.60	5.49	12	0.32	-42.00	387.00	4280	20240226	-50.35	804	20230803	164.30	4280	-50.35	20240226	1448	46.75	20240129	4280	-50.35	20240226	804	164.30	20230803	3.36	N	340360	100	43 억	65844	N	N	N	N
26	20240726	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-90	5	-3.86	1685684250	741661	121.17	2330	2355	2170	3025	1635	2330	2272.90	0.23	-34801	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	972	-53.33	5.79	12	1.71	-42.00	387.00	4280	20240226	-47.66	804	20230803	178.61	4280	-47.66	20240226	1448	54.70	20240129	4280	-47.66	20240226	804	178.61	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
27	20240726	151150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-95	5	-4.08	1500252875	658685	107.61	2330	2355	2170	3025	1635	2330	2277.65	0.23	-32061	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	970	-53.21	5.78	12	1.52	-42.00	387.00	4280	20240226	-47.78	804	20230803	177.99	4280	-47.78	20240226	1448	54.35	20240129	4280	-47.78	20240226	804	177.99	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
28	20240726	141150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-55	5	-2.36	892001035	386774	63.19	2330	2355	2265	3025	1635	2330	2306.26	0.23	-3959	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	987	-54.17	5.88	12	0.89	-42.00	387.00	4280	20240226	-46.85	804	20230803	182.96	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	804	182.96	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
29	20240726	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-30	5	-1.29	638219955	275689	45.04	2330	2355	2295	3025	1635	2330	2315.00	0.23	-2931	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	998	-54.76	5.94	12	0.64	-42.00	387.00	4280	20240226	-46.26	804	20230803	186.07	4280	-46.26	20240226	1448	58.84	20240129	4280	-46.26	20240226	804	186.07	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
30	20240726	121156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-20	5	-0.86	536789970	231686	37.85	2330	2355	2295	3025	1635	2330	2316.89	0.23	5480	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	1002	-55.00	5.97	12	0.53	-42.00	387.00	4280	20240226	-46.03	804	20230803	187.31	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	804	187.31	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
31	20240726	111156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-10	5	-0.43	454933175	196225	32.06	2330	2355	2295	3025	1635	2330	2318.43	0.23	6144	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	1007	-55.24	5.99	12	0.45	-42.00	387.00	4280	20240226	-45.79	804	20230803	188.56	4280	-45.79	20240226	1448	60.22	20240129	4280	-45.79	20240226	804	188.56	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
32	20240726	101148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-10	5	-0.43	333278630	143767	23.49	2330	2355	2295	3025	1635	2330	2318.19	0.23	-4677	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	1007	-55.24	5.99	12	0.33	-42.00	387.00	4280	20240226	-45.79	804	20230803	188.56	4280	-45.79	20240226	1448	60.22	20240129	4280	-45.79	20240226	804	188.56	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
33	20240726	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	5	2	0.21	89245970	38239	6.25	2330	2355	2325	3025	1635	2330	2333.90	0.23	2741	2453	2391	2353	2291	2253	2372	2272	43	695	100	1390	5	1	43388212	1013	-55.60	6.03	12	0.09	-42.00	387.00	4280	20240226	-45.44	804	20230803	190.42	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	804	190.42	20230803	3.37	N	340360	100	43 억	99250	N	N	N	N
34	20240725	161145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-90	5	-3.72	1431855435	609069	66.94	2405	2415	2315	3145	1695	2420	2350.75	0.35	-54996	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1011	-55.48	6.02	12	1.40	-42.00	387.00	4280	20240226	-45.56	804	20230803	189.80	4280	-45.56	20240226	1448	60.91	20240129	4280	-45.56	20240226	804	189.80	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
35	20240725	151159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-80	5	-3.31	1373032015	583846	64.17	2405	2415	2315	3145	1695	2420	2351.47	0.35	-54439	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1015	-55.71	6.05	12	1.35	-42.00	387.00	4280	20240226	-45.33	804	20230803	191.04	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	804	191.04	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
36	20240725	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-80	5	-3.31	1076992380	457479	50.28	2405	2415	2315	3145	1695	2420	2353.90	0.35	-61966	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1015	-55.71	6.05	12	1.05	-42.00	387.00	4280	20240226	-45.33	804	20230803	191.04	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	804	191.04	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
37	20240725	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-90	5	-3.72	925398710	392547	43.14	2405	2415	2315	3145	1695	2420	2357.10	0.35	-60939	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1011	-55.48	6.02	12	0.90	-42.00	387.00	4280	20240226	-45.56	804	20230803	189.80	4280	-45.56	20240226	1448	60.91	20240129	4280	-45.56	20240226	804	189.80	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
38	20240725	121153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-60	5	-2.48	675849765	285657	31.39	2405	2415	2335	3145	1695	2420	2365.57	0.35	-54813	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1024	-56.19	6.10	12	0.66	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
39	20240725	111151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-70	5	-2.89	616029890	260218	28.60	2405	2415	2335	3145	1695	2420	2366.95	0.35	-51315	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1020	-55.95	6.07	12	0.60	-42.00	387.00	4280	20240226	-45.09	804	20230803	192.29	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	804	192.29	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
40	20240725	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-60	5	-2.48	527486775	222618	24.47	2405	2415	2335	3145	1695	2420	2369.01	0.35	-47130	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1024	-56.19	6.10	12	0.51	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
41	20240725	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	139182300	58302	6.41	2405	2415	2365	3145	1695	2420	2386.10	0.35	-6668	2600	2510	2455	2365	2310	2482	2337	43	725	100	1450	5	1	43388212	1035	-56.79	6.16	12	0.13	-42.00	387.00	4280	20240226	-44.28	804	20230803	196.64	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	804	196.64	20230803	3.48	N	340360	100	43 억	152911	N	N	N	N
42	20240724	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	2222318350	904404	103.64	2540	2545	2400	3145	1695	2420	2457.36	0.52	-70989	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1050	-57.62	6.25	12	2.08	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
43	20240724	151155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	40	2	1.65	2075441685	843940	96.71	2540	2545	2400	3145	1695	2420	2459.23	0.52	-79020	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1067	-58.57	6.36	12	1.95	-42.00	387.00	4280	20240226	-42.52	804	20230803	205.97	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	804	205.97	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
44	20240724	141148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	50	2	2.07	1893242465	770286	88.27	2540	2545	2400	3145	1695	2420	2457.84	0.52	-82102	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1072	-58.81	6.38	12	1.78	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
45	20240724	131154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	65	2	2.69	1694203645	690113	79.08	2540	2545	2400	3145	1695	2420	2454.97	0.52	-82659	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1078	-59.17	6.42	12	1.59	-42.00	387.00	4280	20240226	-41.94	804	20230803	209.08	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	804	209.08	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
46	20240724	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	10	2	0.41	1526948615	621897	71.27	2540	2545	2400	3145	1695	2420	2455.31	0.52	-97212	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1054	-57.86	6.28	12	1.43	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
47	20240724	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	15	2	0.62	1360748235	553201	63.39	2540	2545	2400	3145	1695	2420	2459.77	0.52	-102961	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1057	-57.98	6.29	12	1.28	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
48	20240724	101217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	30	2	1.24	1228443065	499281	57.21	2540	2545	2400	3145	1695	2420	2460.42	0.52	-98563	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1063	-58.33	6.33	12	1.15	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
49	20240724	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	20	2	0.83	556843965	224566	25.73	2540	2545	2440	3145	1695	2420	2479.65	0.52	-25163	2563	2491	2443	2371	2323	2467	2347	43	725	100	1450	5	1	43388212	1059	-58.10	6.30	12	0.52	-42.00	387.00	4280	20240226	-42.99	804	20230803	203.48	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	804	203.48	20230803	3.41	N	340360	100	43 억	225233	N	N	N	N
50	20240723	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	2082264955	848346	163.16	2435	2515	2395	3165	1705	2435	2454.50	0.56	-14024	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1050	-57.62	6.25	12	1.96	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
51	20240723	151200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-25	5	-1.03	1990023995	810382	155.86	2435	2515	2395	3165	1705	2435	2455.66	0.56	-2749	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1046	-57.38	6.23	12	1.87	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
52	20240723	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-10	5	-0.41	1722670895	699540	134.54	2435	2515	2410	3165	1705	2435	2462.58	0.56	9628	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1052	-57.74	6.27	12	1.61	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
53	20240723	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	1526579070	618707	118.99	2435	2515	2415	3165	1705	2435	2467.37	0.56	12135	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1050	-57.62	6.25	12	1.43	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
54	20240723	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	45	2	1.85	1103668855	445898	85.76	2435	2515	2435	3165	1705	2435	2475.16	0.56	39739	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1076	-59.05	6.41	12	1.03	-42.00	387.00	4280	20240226	-42.06	804	20230803	208.46	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	804	208.46	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
55	20240723	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	25	2	1.03	849922230	343478	66.06	2435	2515	2435	3165	1705	2435	2474.46	0.56	41766	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1067	-58.57	6.36	12	0.79	-42.00	387.00	4280	20240226	-42.52	804	20230803	205.97	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	804	205.97	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
56	20240723	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	70	2	2.87	628792270	253896	48.83	2435	2515	2435	3165	1705	2435	2476.58	0.56	53222	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1087	-59.64	6.47	12	0.59	-42.00	387.00	4280	20240226	-41.47	804	20230803	211.57	4280	-41.47	20240226	1448	73.00	20240129	4280	-41.47	20240226	804	211.57	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
57	20240723	091145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	30	2	1.23	92555010	37732	7.26	2435	2475	2435	3165	1705	2435	2452.98	0.56	10655	2558	2496	2453	2391	2348	2475	2370	43	730	100	1460	5	1	43388212	1070	-58.69	6.37	12	0.09	-42.00	387.00	4280	20240226	-42.41	804	20230803	206.59	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	804	206.59	20230803	3.36	N	340360	100	43 억	244602	N	N	N	N
58	20240722	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	5	2	0.21	1257934430	513414	79.54	2470	2515	2410	3155	1705	2430	2450.16	0.55	6444	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1057	-57.98	6.29	12	1.18	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
59	20240722	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	20	2	0.82	1195382060	487844	75.58	2470	2515	2410	3155	1705	2430	2450.36	0.55	22593	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1063	-58.33	6.33	12	1.12	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
60	20240722	141143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-5	5	-0.21	1083282290	441760	68.44	2470	2515	2410	3155	1705	2430	2452.22	0.55	12335	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1052	-57.74	6.27	12	1.02	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
61	20240722	131138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-5	5	-0.21	1005587425	409659	63.47	2470	2515	2410	3155	1705	2430	2454.72	0.55	14672	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1052	-57.74	6.27	12	0.94	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
62	20240722	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-10	5	-0.41	927291615	377304	58.46	2470	2515	2410	3155	1705	2430	2457.71	0.55	15184	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1050	-57.62	6.25	12	0.87	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
63	20240722	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	5	2	0.21	750715015	304450	47.17	2470	2515	2415	3155	1705	2430	2465.86	0.55	8767	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1057	-57.98	6.29	12	0.70	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
64	20240722	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	40	2	1.65	551868470	223095	34.56	2470	2515	2430	3155	1705	2430	2473.79	0.55	10428	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1072	-58.81	6.38	12	0.51	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
65	20240722	091137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	80	2	3.29	312500355	126346	19.57	2470	2510	2430	3155	1705	2430	2473.53	0.55	-4548	2550	2490	2390	2330	2230	2520	2360	43	725	100	1450	5	1	43388212	1089	-59.76	6.49	12	0.29	-42.00	387.00	4280	20240226	-41.36	804	20230803	212.19	4280	-41.36	20240226	1448	73.34	20240129	4280	-41.36	20240226	804	212.19	20230803	3.36	N	340360	100	43 억	238833	N	N	N	N
66	20240719	161106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	100	2	4.29	1488891645	632145	92.44	2365	2450	2290	3025	1635	2330	2355.16	0.59	-18769	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1054	-57.86	6.28	12	1.46	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
67	20240719	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	100	2	4.29	1319564255	562652	82.28	2365	2435	2290	3025	1635	2330	2345.26	0.59	13821	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1054	-57.86	6.28	12	1.30	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
68	20240719	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	25	2	1.07	923702750	397078	58.07	2365	2370	2290	3025	1635	2330	2326.25	0.59	-1040	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1022	-56.07	6.09	12	0.92	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
69	20240719	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-20	5	-0.86	713650995	307360	44.95	2365	2370	2290	3025	1635	2330	2321.87	0.59	-9180	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1002	-55.00	5.97	12	0.71	-42.00	387.00	4280	20240226	-46.03	804	20230803	187.31	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	804	187.31	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
70	20240719	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-5	5	-0.21	661546630	284842	41.65	2365	2370	2290	3025	1635	2330	2322.50	0.59	-9750	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1009	-55.36	6.01	12	0.66	-42.00	387.00	4280	20240226	-45.68	804	20230803	189.18	4280	-45.68	20240226	1448	60.57	20240129	4280	-45.68	20240226	804	189.18	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
71	20240719	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-25	5	-1.07	578044425	248788	36.38	2365	2370	2290	3025	1635	2330	2323.44	0.59	-5629	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1000	-54.88	5.96	12	0.57	-42.00	387.00	4280	20240226	-46.14	804	20230803	186.69	4280	-46.14	20240226	1448	59.19	20240129	4280	-46.14	20240226	804	186.69	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
72	20240719	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	5	2	0.21	283760895	121383	17.75	2365	2370	2320	3025	1635	2330	2337.73	0.59	8947	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1013	-55.60	6.03	12	0.28	-42.00	387.00	4280	20240226	-45.44	804	20230803	190.42	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	804	190.42	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
73	20240719	091122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	5	2	0.21	57672930	24634	3.60	2365	2365	2325	3025	1635	2330	2341.19	0.59	-7009	2466	2397	2361	2292	2256	2380	2275	43	695	100	1390	5	1	43388212	1013	-55.60	6.03	12	0.06	-42.00	387.00	4280	20240226	-45.44	804	20230803	190.42	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	804	190.42	20230803	3.37	N	340360	100	43 억	256663	N	N	N	N
74	20240718	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-95	5	-3.92	1565488535	662974	117.07	2370	2430	2325	3150	1700	2425	2361.38	0.50	37772	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1011	-55.48	6.02	12	1.53	-42.00	387.00	4280	20240226	-45.56	804	20230803	189.80	4280	-45.56	20240226	1448	60.91	20240129	4280	-45.56	20240226	804	189.80	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
75	20240718	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-75	5	-3.09	1447688840	612495	108.16	2370	2430	2325	3150	1700	2425	2363.59	0.50	41124	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1020	-55.95	6.07	12	1.41	-42.00	387.00	4280	20240226	-45.09	804	20230803	192.29	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	804	192.29	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
76	20240718	141101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-70	5	-2.89	1148292010	484425	85.54	2370	2430	2330	3150	1700	2425	2370.42	0.50	36051	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1022	-56.07	6.09	12	1.12	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
77	20240718	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-70	5	-2.89	935217220	393444	69.48	2370	2430	2345	3150	1700	2425	2377.00	0.50	34840	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1022	-56.07	6.09	12	0.91	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
78	20240718	121101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-60	5	-2.47	720203345	302147	53.36	2370	2430	2360	3150	1700	2425	2383.62	0.50	39629	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1026	-56.31	6.11	12	0.70	-42.00	387.00	4280	20240226	-44.74	804	20230803	194.15	4280	-44.74	20240226	1448	63.33	20240129	4280	-44.74	20240226	804	194.15	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
79	20240718	111109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-35	5	-1.44	556999495	233366	41.21	2370	2430	2360	3150	1700	2425	2386.81	0.50	39393	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1037	-56.90	6.18	12	0.54	-42.00	387.00	4280	20240226	-44.16	804	20230803	197.26	4280	-44.16	20240226	1448	65.06	20240129	4280	-44.16	20240226	804	197.26	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
80	20240718	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-50	5	-2.06	491529215	205956	36.37	2370	2430	2360	3150	1700	2425	2386.57	0.50	37574	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1030	-56.55	6.14	12	0.47	-42.00	387.00	4280	20240226	-44.51	804	20230803	195.40	4280	-44.51	20240226	1448	64.02	20240129	4280	-44.51	20240226	804	195.40	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
81	20240718	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-30	5	-1.24	115013965	48001	8.48	2370	2430	2370	3150	1700	2425	2396.07	0.50	-8958	2568	2496	2443	2371	2318	2470	2345	43	725	100	1450	5	1	43388212	1039	-57.02	6.19	12	0.11	-42.00	387.00	4280	20240226	-44.04	804	20230803	197.89	4280	-44.04	20240226	1448	65.40	20240129	4280	-44.04	20240226	804	197.89	20230803	3.34	N	340360	100	43 억	218883	N	N	N	N
82	20240717	161157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-95	5	-3.77	1363704410	559405	74.00	2495	2515	2390	3275	1765	2520	2437.77	0.62	-49853	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1052	-57.74	6.27	12	1.29	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
83	20240717	151204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-105	5	-4.17	1328397130	544841	72.07	2495	2515	2390	3275	1765	2520	2438.13	0.62	-42502	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1048	-57.50	6.24	12	1.26	-42.00	387.00	4280	20240226	-43.57	804	20230803	200.37	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	804	200.37	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
84	20240717	141201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-100	5	-3.97	1115454410	456928	60.44	2495	2515	2390	3275	1765	2520	2441.20	0.62	-44309	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1050	-57.62	6.25	12	1.05	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
85	20240717	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-80	5	-3.17	1023070575	418800	55.40	2495	2515	2390	3275	1765	2520	2442.86	0.62	-39567	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1059	-58.10	6.30	12	0.97	-42.00	387.00	4280	20240226	-42.99	804	20230803	203.48	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	804	203.48	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
86	20240717	121200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-90	5	-3.57	917429110	375486	49.67	2495	2515	2390	3275	1765	2520	2443.30	0.62	-36315	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1054	-57.86	6.28	12	0.87	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
87	20240717	111201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-70	5	-2.78	842864490	344844	45.62	2495	2515	2390	3275	1765	2520	2444.18	0.62	-29934	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1063	-58.33	6.33	12	0.79	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
88	20240717	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-90	5	-3.57	550336305	223911	29.62	2495	2515	2430	3275	1765	2520	2457.83	0.62	-23484	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1054	-57.86	6.28	12	0.52	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
89	20240717	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-45	5	-1.79	113219990	45709	6.05	2495	2515	2460	3275	1765	2520	2476.94	0.62	-11607	2633	2576	2523	2466	2413	2550	2440	43	755	100	1510	5	1	43388212	1074	-58.93	6.40	12	0.11	-42.00	387.00	4280	20240226	-42.17	804	20230803	207.84	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	804	207.84	20230803	3.42	N	340360	100	43 억	267241	N	N	N	N
90	20240716	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	1894724935	750618	51.70	2545	2580	2470	3275	1765	2520	2524.25	0.78	-73649	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1093	-60.00	6.51	12	1.73	-42.00	387.00	4280	20240226	-41.12	804	20230803	213.43	4280	-41.12	20240226	1448	74.03	20240129	4280	-41.12	20240226	804	213.43	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
91	20240716	151215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	10	2	0.40	1776348705	703576	48.46	2545	2580	2470	3275	1765	2520	2524.74	0.78	-71294	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1098	-60.24	6.54	12	1.62	-42.00	387.00	4280	20240226	-40.89	804	20230803	214.68	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	804	214.68	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
92	20240716	141210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	1647107515	652353	44.93	2545	2580	2470	3275	1765	2520	2524.87	0.78	-64711	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1091	-59.88	6.50	12	1.50	-42.00	387.00	4280	20240226	-41.24	804	20230803	212.81	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	804	212.81	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
93	20240716	131211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	20	2	0.79	1499838610	593977	40.91	2545	2580	2470	3275	1765	2520	2525.08	0.78	-41456	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1102	-60.48	6.56	12	1.37	-42.00	387.00	4280	20240226	-40.65	804	20230803	215.92	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	804	215.92	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
94	20240716	121207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	15	2	0.60	1319791525	522886	36.01	2545	2580	2470	3275	1765	2520	2524.05	0.78	-33361	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1100	-60.36	6.55	12	1.21	-42.00	387.00	4280	20240226	-40.77	804	20230803	215.30	4280	-40.77	20240226	1448	75.07	20240129	4280	-40.77	20240226	804	215.30	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
95	20240716	111210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-20	5	-0.79	1205251990	477396	32.88	2545	2580	2470	3275	1765	2520	2524.64	0.78	-32895	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1085	-59.52	6.46	12	1.10	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
96	20240716	101209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-20	5	-0.79	1078194285	426712	29.39	2545	2580	2470	3275	1765	2520	2526.75	0.78	-36755	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1085	-59.52	6.46	12	0.98	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
97	20240716	091208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	10	2	0.40	571109700	224125	15.44	2545	2580	2520	3275	1765	2520	2548.19	0.78	-31464	2640	2580	2470	2410	2300	2610	2440	43	755	100	1510	5	1	43388212	1098	-60.24	6.54	12	0.52	-42.00	387.00	4280	20240226	-40.89	804	20230803	214.68	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	804	214.68	20230803	3.43	N	340360	100	43 억	338850	N	N	N	N
98	20240715	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	165	2	7.01	3548040270	1436697	410.20	2410	2530	2360	3060	1650	2355	2469.58	0.35	191654	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1093	-60.00	6.51	12	3.31	-42.00	387.00	4280	20240226	-41.12	804	20230803	213.43	4280	-41.12	20240226	1448	74.03	20240129	4280	-41.12	20240226	804	213.43	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
99	20240715	151158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	170	2	7.22	3447771105	1396914	398.85	2410	2530	2360	3060	1650	2355	2468.17	0.35	188118	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1096	-60.12	6.52	12	3.22	-42.00	387.00	4280	20240226	-41.00	804	20230803	214.05	4280	-41.00	20240226	1448	74.38	20240129	4280	-41.00	20240226	804	214.05	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
100	20240715	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	115	2	4.88	2718352230	1105270	315.58	2410	2515	2360	3060	1650	2355	2459.49	0.35	142281	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1072	-58.81	6.38	12	2.55	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
101	20240715	131157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	115	2	4.88	2001975460	817372	233.38	2410	2505	2360	3060	1650	2355	2449.33	0.35	102841	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1072	-58.81	6.38	12	1.88	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
102	20240715	121155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	95	2	4.03	1718121210	702211	200.49	2410	2505	2360	3060	1650	2355	2446.79	0.35	87659	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1063	-58.33	6.33	12	1.62	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
103	20240715	111155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	90	2	3.82	1515980540	619201	176.79	2410	2505	2360	3060	1650	2355	2448.35	0.35	85907	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1061	-58.21	6.32	12	1.43	-42.00	387.00	4280	20240226	-42.87	804	20230803	204.10	4280	-42.87	20240226	1448	68.85	20240129	4280	-42.87	20240226	804	204.10	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
104	20240715	101154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	70	2	2.97	1288116990	525792	150.12	2410	2505	2360	3060	1650	2355	2449.94	0.35	61931	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1052	-57.74	6.27	12	1.21	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
105	20240715	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	100	2	4.25	234344985	96794	27.64	2410	2460	2360	3060	1650	2355	2421.37	0.35	14393	2435	2395	2365	2325	2295	2380	2310	43	705	100	1410	5	1	43388212	1065	-58.45	6.34	12	0.22	-42.00	387.00	4280	20240226	-42.64	804	20230803	205.35	4280	-42.64	20240226	1448	69.54	20240129	4280	-42.64	20240226	804	205.35	20230803	3.43	N	340360	100	43 억	150407	N	N	N	N
106	20240712	161146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	793415890	335172	37.43	2370	2405	2335	3080	1660	2370	2367.19	0.44	-39291	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1022	-56.07	6.09	12	0.77	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
107	20240712	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-5	5	-0.21	720966735	304433	34.00	2370	2405	2335	3080	1660	2370	2368.23	0.44	-42072	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1026	-56.31	6.11	12	0.70	-42.00	387.00	4280	20240226	-44.74	804	20230803	194.15	4280	-44.74	20240226	1448	63.33	20240129	4280	-44.74	20240226	804	194.15	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
108	20240712	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	0	3	0.00	551903200	232823	26.00	2370	2405	2335	3080	1660	2370	2370.48	0.44	-45794	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1028	-56.43	6.12	12	0.54	-42.00	387.00	4280	20240226	-44.63	804	20230803	194.78	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	804	194.78	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
109	20240712	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	5	2	0.21	456610745	192766	21.53	2370	2405	2335	3080	1660	2370	2368.73	0.44	-41795	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1030	-56.55	6.14	12	0.44	-42.00	387.00	4280	20240226	-44.51	804	20230803	195.40	4280	-44.51	20240226	1448	64.02	20240129	4280	-44.51	20240226	804	195.40	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
110	20240712	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	420006620	177257	19.80	2370	2405	2335	3080	1660	2370	2369.48	0.44	-38232	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1022	-56.07	6.09	12	0.41	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
111	20240712	111149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	15	2	0.63	354500110	149644	16.71	2370	2405	2335	3080	1660	2370	2368.96	0.44	-27583	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1035	-56.79	6.16	12	0.34	-42.00	387.00	4280	20240226	-44.28	804	20230803	196.64	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	804	196.64	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
112	20240712	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-10	5	-0.42	204322990	86641	9.68	2370	2380	2335	3080	1660	2370	2358.27	0.44	-22850	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1024	-56.19	6.10	12	0.20	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
113	20240712	091147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	0	3	0.00	68516825	29101	3.25	2370	2380	2335	3080	1660	2370	2354.45	0.44	-8535	2480	2425	2380	2325	2280	2452	2352	43	710	100	1420	5	1	43388212	1028	-56.43	6.12	12	0.07	-42.00	387.00	4280	20240226	-44.63	804	20230803	194.78	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	804	194.78	20230803	3.58	N	340360	100	43 억	190097	N	N	N	N
114	20240711	161142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	15	2	0.64	2113188330	888146	146.19	2355	2435	2335	3060	1650	2355	2379.33	0.43	1949	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1028	-56.43	6.12	12	2.05	-42.00	387.00	4280	20240226	-44.63	804	20230803	194.78	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	804	194.78	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
115	20240711	151149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	0	3	0.00	2053354935	862813	142.02	2355	2435	2335	3060	1650	2355	2379.85	0.43	-669	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1022	-56.07	6.09	12	1.99	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
116	20240711	141150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	5	2	0.21	1650414115	691251	113.78	2355	2435	2350	3060	1650	2355	2387.59	0.43	1610	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1024	-56.19	6.10	12	1.59	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
117	20240711	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	5	2	0.21	1509662540	631651	103.97	2355	2435	2350	3060	1650	2355	2390.04	0.43	10982	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1024	-56.19	6.10	12	1.46	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
118	20240711	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	55	2	2.34	1189502270	497654	81.91	2355	2435	2350	3060	1650	2355	2390.24	0.43	26669	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1046	-57.38	6.23	12	1.15	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
119	20240711	111143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	45	2	1.91	997624260	417818	68.77	2355	2435	2350	3060	1650	2355	2387.72	0.43	1828	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1041	-57.14	6.20	12	0.96	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
120	20240711	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	5	2	0.21	573398760	240999	39.67	2355	2415	2350	3060	1650	2355	2379.29	0.43	-13058	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1024	-56.19	6.10	12	0.56	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
121	20240711	091142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	15	2	0.64	128911900	54520	8.97	2355	2380	2350	3060	1650	2355	2364.54	0.43	-2761	2415	2385	2350	2320	2285	2400	2335	43	705	100	1410	5	1	43388212	1028	-56.43	6.12	12	0.13	-42.00	387.00	4280	20240226	-44.63	804	20230803	194.78	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	804	194.78	20230803	3.36	N	340360	100	43 억	185786	N	N	N	N
122	20240710	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	15	2	0.64	1378071745	587109	43.00	2350	2380	2315	3040	1640	2340	2347.19	0.41	9581	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1022	-56.07	6.09	12	1.35	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
123	20240710	151142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	15	2	0.64	1334676150	568677	41.65	2350	2380	2315	3040	1640	2340	2346.98	0.41	9694	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1022	-56.07	6.09	12	1.31	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
124	20240710	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	20	2	0.85	1188316915	506614	37.10	2350	2380	2315	3040	1640	2340	2345.61	0.41	2363	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1024	-56.19	6.10	12	1.17	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
125	20240710	131141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	35	2	1.50	1116731920	476275	34.88	2350	2380	2315	3040	1640	2340	2344.72	0.41	-746	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1030	-56.55	6.14	12	1.10	-42.00	387.00	4280	20240226	-44.51	804	20230803	195.40	4280	-44.51	20240226	1448	64.02	20240129	4280	-44.51	20240226	804	195.40	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
126	20240710	121139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	15	2	0.64	847388570	361718	26.49	2350	2380	2315	3040	1640	2340	2342.68	0.41	-11216	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1022	-56.07	6.09	12	0.83	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
127	20240710	111140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	10	2	0.43	515138090	220260	16.13	2350	2380	2315	3040	1640	2340	2338.77	0.41	-627	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1020	-55.95	6.07	12	0.51	-42.00	387.00	4280	20240226	-45.09	804	20230803	192.29	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	804	192.29	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
128	20240710	101136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	0	3	0.00	333961985	143072	10.48	2350	2380	2315	3040	1640	2340	2334.22	0.41	460	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1015	-55.71	6.05	12	0.33	-42.00	387.00	4280	20240226	-45.33	804	20230803	191.04	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	804	191.04	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
129	20240710	091141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-5	5	-0.21	77415275	32976	2.42	2350	2380	2330	3040	1640	2340	2347.62	0.41	-15036	2476	2407	2361	2292	2246	2385	2270	43	700	100	1400	5	1	43388212	1013	-55.60	6.03	12	0.08	-42.00	387.00	4280	20240226	-45.44	804	20230803	190.42	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	804	190.42	20230803	3.21	N	340360	100	43 억	177221	N	N	N	N
130	20240709	161133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-125	5	-5.07	3181087085	1350643	54.67	2425	2430	2315	3200	1730	2465	2355.22	0.98	-247504	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1015	-55.71	6.05	12	3.11	-42.00	387.00	4280	20240226	-45.33	804	20230803	191.04	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	804	191.04	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
131	20240709	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-105	5	-4.26	3029613945	1286066	52.06	2425	2430	2315	3200	1730	2465	2355.70	0.98	-244480	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1024	-56.19	6.10	12	2.96	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
132	20240709	141140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-115	5	-4.67	2762380330	1172489	47.46	2425	2430	2315	3200	1730	2465	2355.97	0.98	-213946	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1020	-55.95	6.07	12	2.70	-42.00	387.00	4280	20240226	-45.09	804	20230803	192.29	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	804	192.29	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
133	20240709	131144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-115	5	-4.67	2211572390	938607	37.99	2425	2430	2315	3200	1730	2465	2356.20	0.98	-171970	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1020	-55.95	6.07	12	2.16	-42.00	387.00	4280	20240226	-45.09	804	20230803	192.29	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	804	192.29	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
134	20240709	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-130	5	-5.27	2016114395	855359	34.62	2425	2430	2315	3200	1730	2465	2357.00	0.98	-167612	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1013	-55.60	6.03	12	1.97	-42.00	387.00	4280	20240226	-45.44	804	20230803	190.42	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	804	190.42	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
135	20240709	111145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-120	5	-4.87	1623934820	686983	27.81	2425	2430	2320	3200	1730	2465	2363.82	0.98	-154593	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1017	-55.83	6.06	12	1.58	-42.00	387.00	4280	20240226	-45.21	804	20230803	191.67	4280	-45.21	20240226	1448	61.95	20240129	4280	-45.21	20240226	804	191.67	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
136	20240709	101140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-105	5	-4.26	1346416030	568701	23.02	2425	2430	2320	3200	1730	2465	2367.48	0.98	-133791	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1024	-56.19	6.10	12	1.31	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
137	20240709	091138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-65	5	-2.64	902129860	382066	15.47	2425	2430	2320	3200	1730	2465	2361.12	0.98	-96199	2708	2586	2423	2301	2138	2647	2362	43	735	100	1470	5	1	43388212	1041	-57.14	6.20	12	0.88	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	2.70	N	340360	100	43 억	424413	N	N	N	N
138	20240708	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	205	2	9.07	5998142950	2462222	80.99	2260	2545	2260	2935	1585	2260	2435.89	0.39	252266	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1070	-58.69	6.37	12	5.67	-42.00	387.00	4280	20240226	-42.41	804	20230803	206.59	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	804	206.59	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
139	20240708	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	135	2	5.97	5703763555	2341438	77.02	2260	2545	2260	2935	1585	2260	2436.05	0.39	267792	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1039	-57.02	6.19	12	5.40	-42.00	387.00	4280	20240226	-44.04	804	20230803	197.89	4280	-44.04	20240226	1448	65.40	20240129	4280	-44.04	20240226	804	197.89	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
140	20240708	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	170	2	7.52	5306737550	2176668	71.60	2260	2545	2260	2935	1585	2260	2438.05	0.39	239440	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1054	-57.86	6.28	12	5.02	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
141	20240708	131131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	195	2	8.63	5026300490	2061794	67.82	2260	2545	2260	2935	1585	2260	2437.87	0.39	222270	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1065	-58.45	6.34	12	4.75	-42.00	387.00	4280	20240226	-42.64	804	20230803	205.35	4280	-42.64	20240226	1448	69.54	20240129	4280	-42.64	20240226	804	205.35	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
142	20240708	121133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	185	2	8.19	4657081625	1910424	62.84	2260	2545	2260	2935	1585	2260	2437.77	0.39	227436	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1061	-58.21	6.32	12	4.40	-42.00	387.00	4280	20240226	-42.87	804	20230803	204.10	4280	-42.87	20240226	1448	68.85	20240129	4280	-42.87	20240226	804	204.10	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
143	20240708	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	210	2	9.29	4370544230	1793624	59.00	2260	2545	2260	2935	1585	2260	2436.76	0.39	190721	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1072	-58.81	6.38	12	4.13	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
144	20240708	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	205	2	9.07	3710936065	1524749	50.16	2260	2545	2260	2935	1585	2260	2433.86	0.39	142487	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	1070	-58.69	6.37	12	3.51	-42.00	387.00	4280	20240226	-42.41	804	20230803	206.59	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	804	206.59	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
145	20240708	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	30	2	1.33	226644130	99267	3.27	2260	2305	2260	2935	1585	2260	2283.30	0.39	-1242	2483	2371	2303	2191	2123	2337	2157	43	675	100	1350	5	1	43388212	994	-54.52	5.92	12	0.23	-42.00	387.00	4280	20240226	-46.50	804	20230803	184.83	4280	-46.50	20240226	1448	58.15	20240129	4280	-46.50	20240226	804	184.83	20230803	2.63	N	340360	100	43 억	169826	N	N	N	N
146	20240705	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-215	5	-8.69	6974944010	3030191	318.35	2375	2415	2235	3215	1735	2475	2301.83	0.99	-264934	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	981	-53.81	5.84	12	6.98	-42.00	387.00	4280	20240226	-47.20	804	20230803	181.09	4280	-47.20	20240226	1448	56.08	20240129	4280	-47.20	20240226	804	181.09	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
147	20240705	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	-205	5	-8.28	6727921100	2921262	306.91	2375	2415	2235	3215	1735	2475	2303.09	0.99	-250538	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	985	-54.05	5.87	12	6.73	-42.00	387.00	4280	20240226	-46.96	804	20230803	182.34	4280	-46.96	20240226	1448	56.77	20240129	4280	-46.96	20240226	804	182.34	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
148	20240705	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-185	5	-7.47	5383443390	2328421	244.62	2375	2415	2260	3215	1735	2475	2312.06	0.99	-190936	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	994	-54.52	5.92	12	5.37	-42.00	387.00	4280	20240226	-46.50	804	20230803	184.83	4280	-46.50	20240226	1448	58.15	20240129	4280	-46.50	20240226	804	184.83	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
149	20240705	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-165	5	-6.67	5022747160	2170907	228.08	2375	2415	2260	3215	1735	2475	2313.66	0.99	-157218	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	1002	-55.00	5.97	12	5.00	-42.00	387.00	4280	20240226	-46.03	804	20230803	187.31	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	804	187.31	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
150	20240705	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-180	5	-7.27	4661369315	2013190	211.51	2375	2415	2260	3215	1735	2475	2315.41	0.99	-138528	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	996	-54.64	5.93	12	4.64	-42.00	387.00	4280	20240226	-46.38	804	20230803	185.45	4280	-46.38	20240226	1448	58.49	20240129	4280	-46.38	20240226	804	185.45	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
151	20240705	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-145	5	-5.86	3519329710	1515851	159.26	2375	2415	2260	3215	1735	2475	2321.69	0.99	-117175	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	1011	-55.48	6.02	12	3.49	-42.00	387.00	4280	20240226	-45.56	804	20230803	189.80	4280	-45.56	20240226	1448	60.91	20240129	4280	-45.56	20240226	804	189.80	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
152	20240705	101124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-140	5	-5.66	2109743875	902579	94.83	2375	2415	2260	3215	1735	2475	2337.46	0.99	-40722	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	1013	-55.60	6.03	12	2.08	-42.00	387.00	4280	20240226	-45.44	804	20230803	190.42	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	804	190.42	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
153	20240705	091127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-135	5	-5.45	1152323640	493082	51.80	2375	2415	2260	3215	1735	2475	2336.98	0.99	-20715	2635	2555	2485	2405	2335	2595	2445	43	740	100	1480	5	1	43388212	1015	-55.71	6.05	12	1.14	-42.00	387.00	4280	20240226	-45.33	804	20230803	191.04	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	804	191.04	20230803	2.72	N	340360	100	43 억	430231	N	N	N	N
154	20240704	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	65	2	2.70	2352432995	937930	64.29	2415	2565	2415	3130	1690	2410	2508.80	1.15	-68985	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1074	-58.93	6.40	12	2.16	-42.00	387.00	4280	20240226	-42.17	804	20230803	207.84	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	804	207.84	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
155	20240704	151125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	70	2	2.90	2224042545	886055	60.74	2415	2565	2415	3130	1690	2410	2510.05	1.15	-59069	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1076	-59.05	6.41	12	2.04	-42.00	387.00	4280	20240226	-42.06	804	20230803	208.46	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	804	208.46	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
156	20240704	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	90	2	3.73	1970183415	783587	53.71	2415	2565	2415	3130	1690	2410	2514.31	1.15	-16045	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1085	-59.52	6.46	12	1.81	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
157	20240704	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	95	2	3.94	1814164420	720928	49.42	2415	2565	2415	3130	1690	2410	2516.43	1.15	2575	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1087	-59.64	6.47	12	1.66	-42.00	387.00	4280	20240226	-41.47	804	20230803	211.57	4280	-41.47	20240226	1448	73.00	20240129	4280	-41.47	20240226	804	211.57	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
158	20240704	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	95	2	3.94	1750291975	695472	47.67	2415	2565	2415	3130	1690	2410	2516.70	1.15	7279	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1087	-59.64	6.47	12	1.60	-42.00	387.00	4280	20240226	-41.47	804	20230803	211.57	4280	-41.47	20240226	1448	73.00	20240129	4280	-41.47	20240226	804	211.57	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
159	20240704	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	120	2	4.98	1387793135	551337	37.79	2415	2565	2415	3130	1690	2410	2517.14	1.15	49970	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1098	-60.24	6.54	12	1.27	-42.00	387.00	4280	20240226	-40.89	804	20230803	214.68	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	804	214.68	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
160	20240704	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	150	2	6.22	1105373945	439448	30.12	2415	2560	2415	3130	1690	2410	2515.37	1.15	89536	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1111	-60.95	6.61	12	1.01	-42.00	387.00	4280	20240226	-40.19	804	20230803	218.41	4280	-40.19	20240226	1448	76.80	20240129	4280	-40.19	20240226	804	218.41	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
161	20240704	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	120	2	4.98	417684665	167189	11.46	2415	2550	2415	3130	1690	2410	2498.28	1.15	23711	2543	2476	2413	2346	2283	2510	2380	43	720	100	1440	5	1	43388212	1098	-60.24	6.54	12	0.39	-42.00	387.00	4280	20240226	-40.89	804	20230803	214.68	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	804	214.68	20230803	2.68	N	340360	100	43 억	499448	N	N	N	N
162	20240703	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	25	2	1.05	3489401185	1450819	72.80	2360	2480	2350	3100	1670	2385	2405.12	1.20	-17146	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1046	-57.38	6.23	12	3.34	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
163	20240703	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	25	2	1.05	3331866460	1385535	69.52	2360	2480	2350	3100	1670	2385	2404.75	1.20	-21329	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1046	-57.38	6.23	12	3.19	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
164	20240703	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	85	2	3.56	2500220860	1042257	52.30	2360	2475	2350	3100	1670	2385	2398.85	1.20	28306	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1072	-58.81	6.38	12	2.40	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
165	20240703	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	50	2	2.10	1980176805	827375	41.52	2360	2450	2350	3100	1670	2385	2393.32	1.20	-17230	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1057	-57.98	6.29	12	1.91	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
166	20240703	121119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	20	2	0.84	1680355220	703858	35.32	2360	2450	2350	3100	1670	2385	2387.35	1.20	-22868	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1043	-57.26	6.21	12	1.62	-42.00	387.00	4280	20240226	-43.81	804	20230803	199.13	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	804	199.13	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
167	20240703	111122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	15	2	0.63	1249147460	525358	26.36	2360	2415	2350	3100	1670	2385	2377.71	1.20	-30124	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1041	-57.14	6.20	12	1.21	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
168	20240703	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-30	5	-1.26	883811920	371794	18.66	2360	2415	2350	3100	1670	2385	2377.15	1.20	-55439	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1022	-56.07	6.09	12	0.86	-42.00	387.00	4280	20240226	-44.98	804	20230803	192.91	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	804	192.91	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
169	20240703	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	20	2	0.84	156548150	65994	3.31	2360	2405	2360	3100	1670	2385	2372.16	1.20	13367	2701	2542	2436	2277	2171	2490	2225	43	715	100	1430	5	1	43388212	1043	-57.26	6.21	12	0.15	-42.00	387.00	4280	20240226	-43.81	804	20230803	199.13	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	804	199.13	20230803	2.61	N	340360	100	43 억	519392	N	N	N	N
170	20240702	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-75	5	-3.05	4818850595	1976704	164.48	2470	2595	2330	3195	1725	2460	2437.97	1.20	-2593	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1035	-56.79	6.16	12	4.56	-42.00	387.00	4280	20240226	-44.28	804	20230803	196.64	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	804	196.64	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
171	20240702	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-75	5	-3.05	4671218590	1914799	159.33	2470	2595	2330	3195	1725	2460	2439.53	1.20	5575	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1035	-56.79	6.16	12	4.41	-42.00	387.00	4280	20240226	-44.28	804	20230803	196.64	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	804	196.64	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
172	20240702	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-100	5	-4.07	4301476780	1760613	146.50	2470	2595	2330	3195	1725	2460	2443.17	1.20	23188	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1024	-56.19	6.10	12	4.06	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
173	20240702	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-85	5	-3.46	3653915845	1485722	123.63	2470	2595	2335	3195	1725	2460	2459.35	1.20	7551	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1030	-56.55	6.14	12	3.42	-42.00	387.00	4280	20240226	-44.51	804	20230803	195.40	4280	-44.51	20240226	1448	64.02	20240129	4280	-44.51	20240226	804	195.40	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
174	20240702	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-60	5	-2.44	3003313890	1210648	100.74	2470	2595	2370	3195	1725	2460	2480.75	1.20	1086	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1041	-57.14	6.20	12	2.79	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
175	20240702	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-10	5	-0.41	2448993240	979845	81.53	2470	2595	2400	3195	1725	2460	2499.37	1.20	9533	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1063	-58.33	6.33	12	2.26	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
176	20240702	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	80	2	3.25	1402212365	552940	46.01	2470	2595	2470	3195	1725	2460	2535.92	1.20	2568	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1102	-60.48	6.56	12	1.27	-42.00	387.00	4280	20240226	-40.65	804	20230803	215.92	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	804	215.92	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
177	20240702	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	55	2	2.24	516961050	202949	16.89	2470	2595	2470	3195	1725	2460	2547.25	1.20	-5373	2673	2566	2508	2401	2343	2537	2372	43	735	100	1470	5	1	43388212	1091	-59.88	6.50	12	0.47	-42.00	387.00	4280	20240226	-41.24	804	20230803	212.81	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	804	212.81	20230803	2.69	N	340360	100	43 억	519953	N	N	N	N
178	20240701	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-140	5	-5.38	3034098360	1197743	71.19	2595	2615	2450	3380	1820	2600	2533.40	1.40	-87115	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1067	-58.57	6.36	12	2.76	-42.00	387.00	4280	20240226	-42.52	804	20230803	205.97	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	804	205.97	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
179	20240701	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-90	5	-3.46	2757676690	1086287	64.57	2595	2615	2450	3380	1820	2600	2538.63	1.40	-104389	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1089	-59.76	6.49	12	2.50	-42.00	387.00	4280	20240226	-41.36	804	20230803	212.19	4280	-41.36	20240226	1448	73.34	20240129	4280	-41.36	20240226	804	212.19	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
180	20240701	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-50	5	-1.92	2227231680	875676	52.05	2595	2615	2450	3380	1820	2600	2543.44	1.40	-78833	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1106	-60.71	6.59	12	2.02	-42.00	387.00	4280	20240226	-40.42	804	20230803	217.16	4280	-40.42	20240226	1448	76.10	20240129	4280	-40.42	20240226	804	217.16	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
181	20240701	131114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-45	5	-1.73	1932579775	760850	45.22	2595	2615	2450	3380	1820	2600	2540.03	1.40	-95949	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1109	-60.83	6.60	12	1.75	-42.00	387.00	4280	20240226	-40.30	804	20230803	217.79	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	804	217.79	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
182	20240701	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-35	5	-1.35	1827545855	719864	42.79	2595	2615	2450	3380	1820	2600	2538.74	1.40	-101745	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1113	-61.07	6.63	12	1.66	-42.00	387.00	4280	20240226	-40.07	804	20230803	219.03	4280	-40.07	20240226	1448	77.14	20240129	4280	-40.07	20240226	804	219.03	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
183	20240701	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	1490607745	587356	34.91	2595	2615	2450	3380	1820	2600	2537.83	1.40	-82200	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1119	-61.43	6.67	12	1.35	-42.00	387.00	4280	20240226	-39.72	804	20230803	220.90	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	804	220.90	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
184	20240701	101110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-40	5	-1.54	1293284415	510438	30.34	2595	2615	2450	3380	1820	2600	2533.68	1.40	-80078	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1111	-60.95	6.61	12	1.18	-42.00	387.00	4280	20240226	-40.19	804	20230803	218.41	4280	-40.19	20240226	1448	76.80	20240129	4280	-40.19	20240226	804	218.41	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N
185	20240701	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	272436790	106175	6.31	2595	2610	2530	3380	1820	2600	2565.92	1.40	-21214	2716	2657	2581	2522	2446	2620	2485	43	780	100	1560	5	1	43388212	1132	-62.14	6.74	12	0.24	-42.00	387.00	4280	20240226	-39.02	804	20230803	224.63	4280	-39.02	20240226	1448	80.25	20240129	4280	-39.02	20240226	804	224.63	20230803	2.80	N	340360	100	43 억	606825	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History