KissMeData/148250/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	20	2	0.49	18324500	4574	50.90	3965	4080	3965	5270	2840	4055	4006.23	1.83	242	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	301	-8.23	0.77	12	0.06	-495.00	5260.00	6940	20230725	-41.28	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	6840	-40.42	20231011	3630	12.26	20240425	0.48	N	148250	500	38 억	135269	N	N	8	N	N
3	20240731	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	16580540	4146	46.13	3965	4080	3965	5270	2840	4055	3999.17	1.83	242	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	300	-8.20	0.77	12	0.06	-495.00	5260.00	6940	20230725	-41.50	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	6840	-40.64	20231011	3630	11.85	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
4	20240731	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-10	5	-0.25	13247810	3322	36.96	3965	4080	3965	5270	2840	4055	3987.90	1.83	778	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	299	-8.17	0.77	12	0.04	-495.00	5260.00	6940	20230725	-41.71	3630	20240425	11.43	5340	-24.25	20240111	3630	11.43	20240425	6840	-40.86	20231011	3630	11.43	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
5	20240731	130913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-10	5	-0.25	13086205	3282	36.52	3965	4080	3965	5270	2840	4055	3987.27	1.83	778	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	299	-8.17	0.77	12	0.04	-495.00	5260.00	6940	20230725	-41.71	3630	20240425	11.43	5340	-24.25	20240111	3630	11.43	20240425	6840	-40.86	20231011	3630	11.43	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
6	20240731	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-10	5	-0.25	12945060	3247	36.13	3965	4080	3965	5270	2840	4055	3986.78	1.83	799	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	299	-8.17	0.77	12	0.04	-495.00	5260.00	6940	20230725	-41.71	3630	20240425	11.43	5340	-24.25	20240111	3630	11.43	20240425	6840	-40.86	20231011	3630	11.43	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
7	20240731	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	-40	5	-0.99	8563970	2145	23.87	3965	4080	3965	5270	2840	4055	3992.53	1.83	310	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	297	-8.11	0.76	12	0.03	-495.00	5260.00	6940	20230725	-42.15	3630	20240425	10.61	5340	-24.81	20240111	3630	10.61	20240425	6840	-41.30	20231011	3630	10.61	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
8	20240731	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	10	2	0.25	7678605	1923	21.40	3965	4080	3965	5270	2840	4055	3993.03	1.83	319	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	300	-8.21	0.77	12	0.03	-495.00	5260.00	6940	20230725	-41.43	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	6840	-40.57	20231011	3630	11.98	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
9	20240731	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	25	2	0.62	6981575	1750	19.47	3965	4080	3965	5270	2840	4055	3989.47	1.83	353	4245	4150	4020	3925	3795	4085	3860	38	1215	500	2750	5	1	7391186	302	-8.24	0.78	12	0.02	-495.00	5260.00	6940	20230725	-41.21	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	6840	-40.35	20231011	3630	12.40	20240425	0.48	N	148250	500	38 억	135269	N	N	5	N	N
10	20240730	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-15	5	-0.37	35758335	8977	370.03	4070	4115	3890	5290	2850	4070	3983.33	1.85	-1228	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	300	-8.19	0.77	12	0.12	-495.00	5260.00	7220	20230724	-43.84	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	6840	-40.72	20231011	3630	11.71	20240425	0.48	N	148250	500	38 억	136497	N	N	5	N	N
11	20240730	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	33033220	8305	342.33	4070	4115	3890	5290	2850	4070	3977.51	1.85	-1216	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	300	-8.20	0.77	12	0.11	-495.00	5260.00	7220	20230724	-43.77	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	6840	-40.64	20231011	3630	11.85	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
12	20240730	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-25	5	-0.61	32668870	8215	338.62	4070	4115	3890	5290	2850	4070	3976.73	1.85	-1216	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	299	-8.17	0.77	12	0.11	-495.00	5260.00	7220	20230724	-43.98	3630	20240425	11.43	5340	-24.25	20240111	3630	11.43	20240425	6840	-40.86	20231011	3630	11.43	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
13	20240730	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-40	5	-0.98	32101880	8074	332.81	4070	4115	3890	5290	2850	4070	3975.96	1.85	-1132	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	298	-8.14	0.77	12	0.11	-495.00	5260.00	7220	20230724	-44.18	3630	20240425	11.02	5340	-24.53	20240111	3630	11.02	20240425	6840	-41.08	20231011	3630	11.02	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
14	20240730	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-15	5	-0.37	31109195	7826	322.59	4070	4115	3890	5290	2850	4070	3975.11	1.85	-1031	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	300	-8.19	0.77	12	0.11	-495.00	5260.00	7220	20230724	-43.84	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	6840	-40.72	20231011	3630	11.71	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
15	20240730	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-180	5	-4.42	15135145	3788	156.14	4070	4115	3890	5290	2850	4070	3995.55	1.85	-860	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	288	-7.86	0.74	12	0.05	-495.00	5260.00	7220	20230724	-46.12	3630	20240425	7.16	5340	-27.15	20240111	3630	7.16	20240425	6840	-43.13	20231011	3630	7.16	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
16	20240730	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-50	5	-1.23	5836610	1429	58.90	4070	4115	4015	5290	2850	4070	4084.40	1.85	-863	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	297	-8.12	0.76	12	0.02	-495.00	5260.00	7220	20230724	-44.32	3630	20240425	10.74	5340	-24.72	20240111	3630	10.74	20240425	6840	-41.23	20231011	3630	10.74	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
17	20240730	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	40	2	0.98	4137265	1007	41.51	4070	4115	4060	5290	2850	4070	4108.51	1.85	-901	4163	4116	4063	4016	3963	4120	4020	38	1220	500	2760	5	1	7391186	304	-8.30	0.78	12	0.01	-495.00	5260.00	7220	20230724	-43.07	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	6840	-39.91	20231011	3630	13.22	20240425	0.48	N	148250	500	38 억	136497	N	N	7	N	N
18	20240729	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	0	3	0.00	9857350	2422	93.44	4070	4110	4010	5290	2850	4070	4069.92	1.85	-152	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	301	-8.22	0.77	12	0.03	-495.00	5260.00	7600	20230721	-46.45	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6840	-40.50	20231011	3630	12.12	20240425	0.48	N	148250	500	38 억	136649	N	N	7	N	N
19	20240729	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	10	2	0.25	7765390	1908	73.61	4070	4110	4010	5290	2850	4070	4069.91	1.85	149	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	302	-8.24	0.78	12	0.03	-495.00	5260.00	7600	20230721	-46.32	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	6840	-40.35	20231011	3630	12.40	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
20	20240729	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	15	2	0.37	7757260	1906	73.53	4070	4110	4010	5290	2850	4070	4069.92	1.85	149	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	302	-8.25	0.78	12	0.03	-495.00	5260.00	7600	20230721	-46.25	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	6840	-40.28	20231011	3630	12.53	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
21	20240729	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-15	5	-0.37	7161580	1760	67.90	4070	4110	4010	5290	2850	4070	4069.08	1.85	151	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	300	-8.19	0.77	12	0.02	-495.00	5260.00	7600	20230721	-46.64	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	6840	-40.72	20231011	3630	11.71	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
22	20240729	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	30	2	0.74	4995805	1227	47.34	4070	4110	4010	5290	2850	4070	4071.56	1.85	-146	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	303	-8.28	0.78	12	0.02	-495.00	5260.00	7600	20230721	-46.05	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	6840	-40.06	20231011	3630	12.95	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
23	20240729	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	30	2	0.74	3154845	778	30.02	4070	4100	4010	5290	2850	4070	4055.07	1.85	-88	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	7600	20230721	-46.05	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	6840	-40.06	20231011	3630	12.95	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
24	20240729	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	0	3	0.00	2781890	687	26.50	4070	4095	4010	5290	2850	4070	4049.33	1.85	-83	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	301	-8.22	0.77	12	0.01	-495.00	5260.00	7600	20230721	-46.45	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6840	-40.50	20231011	3630	12.12	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
25	20240729	090852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	0	3	0.00	523685	130	5.02	4070	4070	4015	5290	2850	4070	4028.35	1.85	9	4283	4176	4093	3986	3903	4230	4040	38	1220	500	2760	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	7600	20230721	-46.45	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6840	-40.50	20231011	3630	12.12	20240425	0.48	N	148250	500	38 억	136649	N	N	2	N	N
26	20240726	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	20	2	0.49	10489215	2591	295.44	4050	4200	4010	5260	2835	4050	4048.32	1.85	139	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	301	-8.22	0.77	12	0.04	-495.00	5260.00	7660	20230720	-46.87	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6840	-40.50	20231011	3630	12.12	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
27	20240726	150848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	40	2	0.99	9450540	2336	266.36	4050	4200	4010	5260	2835	4050	4045.61	1.85	139	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	302	-8.26	0.78	12	0.03	-495.00	5260.00	7660	20230720	-46.61	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	6840	-40.20	20231011	3630	12.67	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
28	20240726	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	40	2	0.99	4810565	1186	135.23	4050	4200	4010	5260	2835	4050	4056.13	1.85	83	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	302	-8.26	0.78	12	0.02	-495.00	5260.00	7660	20230720	-46.61	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	6840	-40.20	20231011	3630	12.67	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
29	20240726	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	60	2	1.48	4644075	1145	130.56	4050	4200	4010	5260	2835	4050	4055.96	1.85	61	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	304	-8.30	0.78	12	0.02	-495.00	5260.00	7660	20230720	-46.34	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	6840	-39.91	20231011	3630	13.22	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
30	20240726	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	30	2	0.74	2501670	613	69.90	4050	4200	4040	5260	2835	4050	4081.03	1.85	73	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	302	-8.24	0.78	12	0.01	-495.00	5260.00	7660	20230720	-46.74	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	6840	-40.35	20231011	3630	12.40	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
31	20240726	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	25	2	0.62	1207255	298	33.98	4050	4075	4040	5260	2835	4050	4051.19	1.85	33	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	301	-8.23	0.77	12	0.00	-495.00	5260.00	7660	20230720	-46.80	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	6840	-40.42	20231011	3630	12.26	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
32	20240726	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	10	2	0.25	1109700	274	31.24	4050	4060	4040	5260	2835	4050	4050.00	1.85	33	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	300	-8.20	0.77	12	0.00	-495.00	5260.00	7660	20230720	-47.00	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	6840	-40.64	20231011	3630	11.85	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
33	20240726	090845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	121500	30	3.42	4050	4050	4050	5260	2835	4050	4050.00	1.85	-4	4096	4072	4056	4032	4016	4065	4025	38	1210	500	2750	5	1	7391186	299	-8.18	0.77	12	0.00	-495.00	5260.00	7660	20230720	-47.13	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	6840	-40.79	20231011	3630	11.57	20240425	0.49	N	148250	500	38 억	136510	N	N	2	N	N
34	20240725	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-55	5	-1.34	3559985	877	47.33	4070	4080	4040	5330	2875	4105	4059.28	1.85	-40	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	299	-8.18	0.77	12	0.01	-495.00	5260.00	7740	20230719	-47.67	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	6940	-41.64	20230725	3630	11.57	20240425	0.49	N	148250	500	38 억	136550	N	N	2	N	N
35	20240725	150855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-50	5	-1.22	2624325	646	34.86	4070	4080	4050	5330	2875	4105	4062.42	1.85	-22	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	300	-8.19	0.77	12	0.01	-495.00	5260.00	7740	20230719	-47.61	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	6940	-41.57	20230725	3630	11.71	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
36	20240725	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-35	5	-0.85	2522650	621	33.51	4070	4080	4050	5330	2875	4105	4062.24	1.85	-22	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	301	-8.22	0.77	12	0.01	-495.00	5260.00	7740	20230719	-47.42	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6940	-41.35	20230725	3630	12.12	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
37	20240725	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-35	5	-0.85	2388565	588	31.73	4070	4080	4050	5330	2875	4105	4062.19	1.85	-22	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	301	-8.22	0.77	12	0.01	-495.00	5260.00	7740	20230719	-47.42	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6940	-41.35	20230725	3630	12.12	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
38	20240725	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-35	5	-0.85	2036095	501	27.04	4070	4080	4050	5330	2875	4105	4064.06	1.85	-22	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	301	-8.22	0.77	12	0.01	-495.00	5260.00	7740	20230719	-47.42	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6940	-41.35	20230725	3630	12.12	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
39	20240725	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-45	5	-1.10	1670855	411	22.18	4070	4080	4050	5330	2875	4105	4065.34	1.85	-22	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	300	-8.20	0.77	12	0.01	-495.00	5260.00	7740	20230719	-47.55	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	6940	-41.50	20230725	3630	11.85	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
40	20240725	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-35	5	-0.85	1415030	348	18.78	4070	4080	4050	5330	2875	4105	4066.18	1.85	-22	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	7740	20230719	-47.42	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	6940	-41.35	20230725	3630	12.12	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
41	20240725	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-25	5	-0.61	935275	230	12.41	4070	4080	4050	5330	2875	4105	4066.41	1.85	-25	4158	4131	4078	4051	3998	4145	4065	38	1225	500	2790	5	1	7391186	302	-8.24	0.78	12	0.00	-495.00	5260.00	7740	20230719	-47.29	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	6940	-41.21	20230725	3630	12.40	20240425	0.49	N	148250	500	38 억	136550	N	N	0	N	N
42	20240724	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	5	2	0.12	7570145	1853	34.54	4100	4105	4025	5330	2870	4100	4085.35	1.85	-30	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.29	0.78	12	0.03	-495.00	5260.00	7740	20230719	-46.96	3630	20240425	13.09	5340	-23.13	20240111	3630	13.09	20240425	7220	-43.14	20230724	3630	13.09	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
43	20240724	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	0	3	0.00	5326320	1306	24.34	4100	4100	4025	5330	2870	4100	4078.35	1.85	-24	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.28	0.78	12	0.02	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
44	20240724	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-5	5	-0.12	2806250	688	12.82	4100	4100	4025	5330	2870	4100	4078.85	1.85	-23	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.27	0.78	12	0.01	-495.00	5260.00	7740	20230719	-47.09	3630	20240425	12.81	5340	-23.31	20240111	3630	12.81	20240425	7220	-43.28	20230724	3630	12.81	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
45	20240724	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	0	3	0.00	2070540	507	9.45	4100	4100	4025	5330	2870	4100	4083.91	1.85	-24	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
46	20240724	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	0	3	0.00	2070540	507	9.45	4100	4100	4025	5330	2870	4100	4083.91	1.85	-24	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
47	20240724	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	0	3	0.00	1440640	353	6.58	4100	4100	4025	5330	2870	4100	4081.13	1.85	-24	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.28	0.78	12	0.00	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
48	20240724	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	0	3	0.00	1030640	253	4.72	4100	4100	4025	5330	2870	4100	4073.68	1.85	-24	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.28	0.78	12	0.00	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
49	20240724	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	0	3	0.00	254200	62	1.16	4100	4100	4100	5330	2870	4100	4100.00	1.85	-16	4220	4160	4085	4025	3950	4122	3987	38	1230	500	2780	5	1	7391186	303	-8.28	0.78	12	0.00	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.54	N	148250	500	38 억	136563	N	N	1	N	N
50	20240723	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	21891610	5365	72.63	4125	4145	4010	5420	2920	4170	4080.45	1.85	-90	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.07	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.73	N	148250	500	38 억	136619	N	N	1	N	N
51	20240723	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	17320485	4252	57.56	4125	4125	4010	5420	2920	4170	4073.49	1.85	-16	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.06	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
52	20240723	140840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	11831620	2915	39.46	4125	4125	4010	5420	2920	4170	4058.87	1.85	104	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.04	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
53	20240723	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	11483935	2830	38.31	4125	4125	4010	5420	2920	4170	4057.93	1.85	121	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.04	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
54	20240723	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-75	5	-1.80	9430950	2328	31.51	4125	4125	4010	5420	2920	4170	4051.10	1.85	235	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.27	0.78	12	0.03	-495.00	5260.00	7740	20230719	-47.09	3630	20240425	12.81	5340	-23.31	20240111	3630	12.81	20240425	7220	-43.28	20230724	3630	12.81	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
55	20240723	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-75	5	-1.80	9349085	2308	31.24	4125	4125	4010	5420	2920	4170	4050.73	1.85	242	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.27	0.78	12	0.03	-495.00	5260.00	7740	20230719	-47.09	3630	20240425	12.81	5340	-23.31	20240111	3630	12.81	20240425	7220	-43.28	20230724	3630	12.81	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
56	20240723	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	3619280	889	12.03	4125	4125	4040	5420	2920	4170	4071.18	1.85	156	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
57	20240723	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-45	5	-1.08	449625	109	1.48	4125	4125	4125	5420	2920	4170	4125.00	1.85	-14	4316	4242	4121	4047	3926	4280	4085	38	1250	500	2830	5	1	7391186	305	-8.33	0.78	12	0.00	-495.00	5260.00	7740	20230719	-46.71	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	7220	-42.87	20230724	3630	13.64	20240425	0.73	N	148250	500	38 억	136619	N	N	3	N	N
58	20240722	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	-25	5	-0.60	30238520	7387	39.23	4160	4195	4000	5450	2940	4195	4093.48	1.85	-183	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	308	-8.42	0.79	12	0.10	-495.00	5260.00	7740	20230719	-46.12	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	7220	-42.24	20230724	3630	14.88	20240425	0.85	N	148250	500	38 억	136796	N	N	3	N	N
59	20240722	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-35	5	-0.83	28975235	7084	37.62	4160	4195	4000	5450	2940	4195	4090.24	1.85	-145	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	307	-8.40	0.79	12	0.10	-495.00	5260.00	7740	20230719	-46.25	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	7220	-42.38	20230724	3630	14.60	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
60	20240722	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-70	5	-1.67	27623225	6757	35.88	4160	4195	4000	5450	2940	4195	4088.09	1.85	-85	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	305	-8.33	0.78	12	0.09	-495.00	5260.00	7740	20230719	-46.71	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	7220	-42.87	20230724	3630	13.64	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
61	20240722	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-95	5	-2.26	24947150	6104	32.41	4160	4195	4000	5450	2940	4195	4087.02	1.85	-35	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	303	-8.28	0.78	12	0.08	-495.00	5260.00	7740	20230719	-47.03	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	7220	-43.21	20230724	3630	12.95	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
62	20240722	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-50	5	-1.19	8210565	1985	10.54	4160	4195	4065	5450	2940	4195	4136.30	1.85	-125	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	306	-8.37	0.79	12	0.03	-495.00	5260.00	7740	20230719	-46.45	3630	20240425	14.19	5340	-22.38	20240111	3630	14.19	20240425	7220	-42.59	20230724	3630	14.19	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
63	20240722	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-20	5	-0.48	7809280	1887	10.02	4160	4195	4065	5450	2940	4195	4138.46	1.85	-125	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	309	-8.43	0.79	12	0.03	-495.00	5260.00	7740	20230719	-46.06	3630	20240425	15.01	5340	-21.82	20240111	3630	15.01	20240425	7220	-42.17	20230724	3630	15.01	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
64	20240722	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-20	5	-0.48	3681945	884	4.69	4160	4195	4155	5450	2940	4195	4165.10	1.85	-125	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	309	-8.43	0.79	12	0.01	-495.00	5260.00	7740	20230719	-46.06	3630	20240425	15.01	5340	-21.82	20240111	3630	15.01	20240425	7220	-42.17	20230724	3630	15.01	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
65	20240722	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-5	5	-0.12	2325270	559	2.97	4160	4195	4155	5450	2940	4195	4159.70	1.85	-14	4268	4231	4158	4121	4048	4250	4140	38	1255	500	2850	5	1	7391186	310	-8.46	0.80	12	0.01	-495.00	5260.00	7740	20230719	-45.87	3630	20240425	15.43	5340	-21.54	20240111	3630	15.43	20240425	7220	-41.97	20230724	3630	15.43	20240425	0.85	N	148250	500	38 억	136796	N	N	0	N	N
66	20240719	160816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	5	2	0.12	77193305	18827	112.45	4150	4195	4085	5440	2935	4190	4100.14	1.85	232	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	310	-8.47	0.80	12	0.25	-495.00	5260.00	7790	20230713	-46.15	3630	20240425	15.56	5340	-21.44	20240111	3630	15.56	20240425	7740	-45.80	20230719	3630	15.56	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
67	20240719	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	74744590	18241	108.95	4150	4150	4085	5440	2935	4190	4097.61	1.85	602	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	307	-8.38	0.79	12	0.25	-495.00	5260.00	7790	20230713	-46.73	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
68	20240719	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	74487295	18179	108.58	4150	4150	4085	5440	2935	4190	4097.44	1.85	603	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	307	-8.38	0.79	12	0.25	-495.00	5260.00	7790	20230713	-46.73	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
69	20240719	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	69276400	16910	101.00	4150	4150	4085	5440	2935	4190	4096.77	1.85	234	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	307	-8.38	0.79	12	0.23	-495.00	5260.00	7790	20230713	-46.73	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
70	20240719	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	69230800	16899	100.94	4150	4150	4085	5440	2935	4190	4096.74	1.85	244	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	307	-8.38	0.79	12	0.23	-495.00	5260.00	7790	20230713	-46.73	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
71	20240719	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	68954235	16832	100.54	4150	4150	4085	5440	2935	4190	4096.62	1.85	254	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	307	-8.38	0.79	12	0.23	-495.00	5260.00	7790	20230713	-46.73	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
72	20240719	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-100	5	-2.39	42207885	10306	61.56	4150	4150	4085	5440	2935	4190	4095.47	1.85	251	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	302	-8.26	0.78	12	0.14	-495.00	5260.00	7790	20230713	-47.50	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	7740	-47.16	20230719	3630	12.67	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
73	20240719	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-40	5	-0.95	2440200	588	3.51	4150	4150	4150	5440	2935	4190	4150.00	1.85	242	4246	4217	4176	4147	4106	4232	4162	38	1250	500	2840	5	1	7391186	307	-8.38	0.79	12	0.01	-495.00	5260.00	7790	20230713	-46.73	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	136564	N	N	0	N	N
74	20240718	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-5	5	-0.12	69808170	16742	82.02	4170	4205	4135	5450	2940	4195	4169.64	1.86	-620	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	310	-8.46	0.80	12	0.23	-495.00	5260.00	8050	20230712	-47.95	3630	20240425	15.43	5340	-21.54	20240111	3630	15.43	20240425	7740	-45.87	20230719	3630	15.43	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
75	20240718	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-20	5	-0.48	66690950	15998	78.38	4170	4205	4135	5450	2940	4195	4168.71	1.86	78	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	309	-8.43	0.79	12	0.22	-495.00	5260.00	8050	20230712	-48.14	3630	20240425	15.01	5340	-21.82	20240111	3630	15.01	20240425	7740	-46.06	20230719	3630	15.01	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
76	20240718	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	0	3	0.00	25372795	6086	29.82	4170	4195	4140	5450	2940	4195	4169.04	1.86	-526	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	310	-8.47	0.80	12	0.08	-495.00	5260.00	8050	20230712	-47.89	3630	20240425	15.56	5340	-21.44	20240111	3630	15.56	20240425	7740	-45.80	20230719	3630	15.56	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
77	20240718	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-35	5	-0.83	16795340	4041	19.80	4170	4190	4140	5450	2940	4195	4156.23	1.86	-490	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	307	-8.40	0.79	12	0.05	-495.00	5260.00	8050	20230712	-48.32	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	7740	-46.25	20230719	3630	14.60	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
78	20240718	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-40	5	-0.95	4807360	1158	5.67	4170	4190	4150	5450	2940	4195	4151.43	1.86	-490	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	307	-8.39	0.79	12	0.02	-495.00	5260.00	8050	20230712	-48.39	3630	20240425	14.46	5340	-22.19	20240111	3630	14.46	20240425	7740	-46.32	20230719	3630	14.46	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
79	20240718	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-45	5	-1.07	4799050	1156	5.66	4170	4190	4150	5450	2940	4195	4151.43	1.86	-490	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	307	-8.38	0.79	12	0.02	-495.00	5260.00	8050	20230712	-48.45	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
80	20240718	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-40	5	-0.95	2375125	572	2.80	4170	4190	4150	5450	2940	4195	4152.32	1.86	-525	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	307	-8.39	0.79	12	0.01	-495.00	5260.00	8050	20230712	-48.39	3630	20240425	14.46	5340	-22.19	20240111	3630	14.46	20240425	7740	-46.32	20230719	3630	14.46	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
81	20240718	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-5	5	-0.12	62750	15	0.07	4170	4190	4170	5450	2940	4195	4183.33	1.86	-10	4428	4311	4193	4076	3958	4252	4017	38	1255	500	2850	5	1	7391186	310	-8.46	0.80	12	0.00	-495.00	5260.00	8050	20230712	-47.95	3630	20240425	15.43	5340	-21.54	20240111	3630	15.43	20240425	7740	-45.87	20230719	3630	15.43	20240425	0.83	N	148250	500	38 억	137165	N	N	1	N	N
82	20240717	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	-90	5	-2.10	85307220	20412	331.74	4245	4310	4075	5570	3000	4285	4179.27	1.86	-372	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	310	-8.47	0.80	12	0.28	-495.00	5260.00	8050	20230712	-47.89	3630	20240425	15.56	5340	-21.44	20240111	3630	15.56	20240425	7740	-45.80	20230719	3630	15.56	20240425	0.96	N	148250	500	38 억	137525	N	N	1	N	N
83	20240717	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-170	5	-3.97	80251835	19202	312.08	4245	4310	4075	5570	3000	4285	4179.35	1.86	-306	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	304	-8.31	0.78	12	0.26	-495.00	5260.00	8050	20230712	-48.88	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	7740	-46.83	20230719	3630	13.36	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
84	20240717	140856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-170	5	-3.97	68006595	16232	263.81	4245	4310	4075	5570	3000	4285	4189.66	1.86	1642	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	304	-8.31	0.78	12	0.22	-495.00	5260.00	8050	20230712	-48.88	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	7740	-46.83	20230719	3630	13.36	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
85	20240717	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-135	5	-3.15	47105820	11158	181.34	4245	4310	4150	5570	3000	4285	4221.71	1.86	927	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	307	-8.38	0.79	12	0.15	-495.00	5260.00	8050	20230712	-48.45	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	7740	-46.38	20230719	3630	14.33	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
86	20240717	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-45	5	-1.05	28621910	6731	109.39	4245	4310	4195	5570	3000	4285	4252.25	1.86	156	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	313	-8.57	0.81	12	0.09	-495.00	5260.00	8050	20230712	-47.33	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	7740	-45.22	20230719	3630	16.80	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
87	20240717	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-5	5	-0.12	19190345	4491	72.99	4245	4310	4220	5570	3000	4285	4273.07	1.86	172	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	316	-8.65	0.81	12	0.06	-495.00	5260.00	8050	20230712	-46.83	3630	20240425	17.91	5340	-19.85	20240111	3630	17.91	20240425	7740	-44.70	20230719	3630	17.91	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
88	20240717	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	15	2	0.35	13711500	3202	52.04	4245	4310	4245	5570	3000	4285	4282.17	1.86	-383	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	318	-8.69	0.82	12	0.04	-495.00	5260.00	8050	20230712	-46.58	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	7740	-44.44	20230719	3630	18.46	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
89	20240717	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	10	2	0.23	1516475	357	5.80	4245	4310	4245	5570	3000	4285	4247.83	1.86	200	4471	4377	4306	4212	4141	4342	4177	38	1285	500	2910	5	1	7391186	317	-8.68	0.82	12	0.00	-495.00	5260.00	8050	20230712	-46.65	3630	20240425	18.32	5340	-19.57	20240111	3630	18.32	20240425	7740	-44.51	20230719	3630	18.32	20240425	0.96	N	148250	500	38 억	137525	N	N	0	N	N
90	20240716	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-85	5	-1.95	26509670	6153	29.90	4370	4400	4235	5680	3060	4370	4308.41	1.87	-856	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	317	-8.66	0.81	12	0.08	-495.00	5260.00	8100	20230710	-47.10	3630	20240425	18.04	5340	-19.76	20240111	3630	18.04	20240425	7740	-44.64	20230719	3630	18.04	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
91	20240716	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-95	5	-2.17	22874210	5300	25.76	4370	4400	4240	5680	3060	4370	4315.89	1.87	-746	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	316	-8.64	0.81	12	0.07	-495.00	5260.00	8100	20230710	-47.22	3630	20240425	17.77	5340	-19.94	20240111	3630	17.77	20240425	7740	-44.77	20230719	3630	17.77	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
92	20240716	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-120	5	-2.75	20279710	4691	22.80	4370	4400	4240	5680	3060	4370	4323.11	1.87	-629	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	314	-8.59	0.81	12	0.06	-495.00	5260.00	8100	20230710	-47.53	3630	20240425	17.08	5340	-20.41	20240111	3630	17.08	20240425	7740	-45.09	20230719	3630	17.08	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
93	20240716	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-75	5	-1.72	15194610	3499	17.00	4370	4400	4275	5680	3060	4370	4342.56	1.87	-529	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	317	-8.68	0.82	12	0.05	-495.00	5260.00	8100	20230710	-46.98	3630	20240425	18.32	5340	-19.57	20240111	3630	18.32	20240425	7740	-44.51	20230719	3630	18.32	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
94	20240716	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-85	5	-1.95	12163560	2791	13.56	4370	4400	4280	5680	3060	4370	4358.14	1.87	-437	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	317	-8.66	0.81	12	0.04	-495.00	5260.00	8100	20230710	-47.10	3630	20240425	18.04	5340	-19.76	20240111	3630	18.04	20240425	7740	-44.64	20230719	3630	18.04	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
95	20240716	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-60	5	-1.37	11063800	2535	12.32	4370	4400	4305	5680	3060	4370	4364.42	1.87	-349	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	319	-8.71	0.82	12	0.03	-495.00	5260.00	8100	20230710	-46.79	3630	20240425	18.73	5340	-19.29	20240111	3630	18.73	20240425	7740	-44.32	20230719	3630	18.73	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
96	20240716	100903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-25	5	-0.57	9754730	2232	10.85	4370	4400	4345	5680	3060	4370	4370.40	1.87	-364	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	321	-8.78	0.83	12	0.03	-495.00	5260.00	8100	20230710	-46.36	3630	20240425	19.70	5340	-18.63	20240111	3630	19.70	20240425	7740	-43.86	20230719	3630	19.70	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
97	20240716	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	10	2	0.23	3148885	720	3.50	4370	4400	4370	5680	3060	4370	4373.45	1.87	-60	4526	4447	4351	4272	4176	4487	4312	38	1310	500	2970	5	1	7391186	324	-8.85	0.83	12	0.01	-495.00	5260.00	8100	20230710	-45.93	3630	20240425	20.66	5340	-17.98	20240111	3630	20.66	20240425	7740	-43.41	20230719	3630	20.66	20240425	0.96	N	148250	500	38 억	138381	N	N	3	N	N
98	20240715	160847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	80	2	1.86	88824565	20578	381.36	4290	4430	4255	5570	3005	4290	4316.48	1.88	-277	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	323	-8.83	0.83	12	0.28	-495.00	5260.00	8100	20230710	-46.05	3630	20240425	20.39	5340	-18.16	20240111	3630	20.39	20240425	7740	-43.54	20230719	3630	20.39	20240425	0.94	N	148250	500	38 억	138658	N	N	3	N	N
99	20240715	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	25	2	0.58	80893990	18757	347.61	4290	4430	4255	5570	3005	4290	4312.74	1.88	470	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	319	-8.72	0.82	12	0.25	-495.00	5260.00	8100	20230710	-46.73	3630	20240425	18.87	5340	-19.19	20240111	3630	18.87	20240425	7740	-44.25	20230719	3630	18.87	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
100	20240715	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	25	2	0.58	43232740	9960	184.58	4290	4430	4260	5570	3005	4290	4340.64	1.88	-86	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	319	-8.72	0.82	12	0.13	-495.00	5260.00	8100	20230710	-46.73	3630	20240425	18.87	5340	-19.19	20240111	3630	18.87	20240425	7740	-44.25	20230719	3630	18.87	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
101	20240715	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	35	2	0.82	41767265	9619	178.26	4290	4430	4260	5570	3005	4290	4342.16	1.88	-69	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	320	-8.74	0.82	12	0.13	-495.00	5260.00	8100	20230710	-46.60	3630	20240425	19.15	5340	-19.01	20240111	3630	19.15	20240425	7740	-44.12	20230719	3630	19.15	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
102	20240715	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	60	2	1.40	28097830	6449	119.51	4290	4430	4260	5570	3005	4290	4356.93	1.88	-119	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	322	-8.79	0.83	12	0.09	-495.00	5260.00	8100	20230710	-46.30	3630	20240425	19.83	5340	-18.54	20240111	3630	19.83	20240425	7740	-43.80	20230719	3630	19.83	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
103	20240715	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	95	2	2.21	26579890	6101	113.07	4290	4430	4260	5570	3005	4290	4356.64	1.88	-155	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	324	-8.86	0.83	12	0.08	-495.00	5260.00	8100	20230710	-45.86	3630	20240425	20.80	5340	-17.88	20240111	3630	20.80	20240425	7740	-43.35	20230719	3630	20.80	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
104	20240715	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	55	2	1.28	9950230	2312	42.85	4290	4345	4260	5570	3005	4290	4303.73	1.88	-100	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	321	-8.78	0.83	12	0.03	-495.00	5260.00	8100	20230710	-46.36	3630	20240425	19.70	5340	-18.63	20240111	3630	19.70	20240425	7740	-43.86	20230719	3630	19.70	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
105	20240715	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	0	3	0.00	171600	40	0.74	4290	4290	4290	5570	3005	4290	4290.00	1.88	0	4340	4315	4275	4250	4210	4295	4230	38	1280	500	2910	5	1	7391186	317	-8.67	0.82	12	0.00	-495.00	5260.00	8100	20230710	-47.04	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	7740	-44.57	20230719	3630	18.18	20240425	0.94	N	148250	500	38 억	138658	N	N	0	N	N
106	20240712	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	10	2	0.23	23050115	5396	44.29	4300	4300	4235	5560	3000	4280	4271.70	1.89	-790	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	317	-8.67	0.82	12	0.07	-495.00	5260.00	8120	20230706	-47.17	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	8050	-46.71	20230712	3630	18.18	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
107	20240712	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-5	5	-0.12	15542060	3644	29.91	4300	4300	4235	5560	3000	4280	4265.11	1.89	-707	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	316	-8.64	0.81	12	0.05	-495.00	5260.00	8120	20230706	-47.35	3630	20240425	17.77	5340	-19.94	20240111	3630	17.77	20240425	8050	-46.89	20230712	3630	17.77	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
108	20240712	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-20	5	-0.47	10331945	2421	19.87	4300	4300	4235	5560	3000	4280	4267.64	1.89	-704	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	315	-8.61	0.81	12	0.03	-495.00	5260.00	8120	20230706	-47.54	3630	20240425	17.36	5340	-20.22	20240111	3630	17.36	20240425	8050	-47.08	20230712	3630	17.36	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
109	20240712	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	5	2	0.12	9989905	2341	19.22	4300	4300	4235	5560	3000	4280	4267.37	1.89	-704	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	317	-8.66	0.81	12	0.03	-495.00	5260.00	8120	20230706	-47.23	3630	20240425	18.04	5340	-19.76	20240111	3630	18.04	20240425	8050	-46.77	20230712	3630	18.04	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
110	20240712	120850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	10	2	0.23	9895660	2319	19.04	4300	4300	4235	5560	3000	4280	4267.21	1.89	-704	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	317	-8.67	0.82	12	0.03	-495.00	5260.00	8120	20230706	-47.17	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	8050	-46.71	20230712	3630	18.18	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
111	20240712	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	10	2	0.23	9767000	2289	18.79	4300	4300	4235	5560	3000	4280	4266.93	1.89	-690	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	317	-8.67	0.82	12	0.03	-495.00	5260.00	8120	20230706	-47.17	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	8050	-46.71	20230712	3630	18.18	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
112	20240712	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	20	2	0.47	7021870	1645	13.50	4300	4300	4235	5560	3000	4280	4268.61	1.89	-679	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	318	-8.69	0.82	12	0.02	-495.00	5260.00	8120	20230706	-47.04	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	8050	-46.58	20230712	3630	18.46	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
113	20240712	090845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-25	5	-0.58	752350	176	1.44	4300	4300	4250	5560	3000	4280	4274.72	1.89	-79	4363	4321	4258	4216	4153	4342	4237	38	1280	500	2910	5	1	7391186	314	-8.60	0.81	12	0.00	-495.00	5260.00	8120	20230706	-47.60	3630	20240425	17.22	5340	-20.32	20240111	3630	17.22	20240425	8050	-47.14	20230712	3630	17.22	20240425	0.95	N	148250	500	38 억	139448	N	N	217	N	N
114	20240711	160842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	5	2	0.12	51589405	12182	117.62	4275	4300	4195	5550	2995	4275	4234.51	1.89	-93	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	316	-8.65	0.81	12	0.16	-495.00	5260.00	8200	20230705	-47.80	3630	20240425	17.91	5340	-19.85	20240111	3630	17.91	20240425	8050	-46.83	20230712	3630	17.91	20240425	0.95	N	148250	500	38 억	139541	N	N	217	N	N
115	20240711	150848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	45116795	10662	102.94	4275	4290	4195	5550	2995	4275	4231.55	1.89	-132	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	313	-8.55	0.80	12	0.14	-495.00	5260.00	8200	20230705	-48.41	3630	20240425	16.53	5340	-20.79	20240111	3630	16.53	20240425	8050	-47.45	20230712	3630	16.53	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
116	20240711	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-35	5	-0.82	43987530	10396	100.38	4275	4290	4195	5550	2995	4275	4231.20	1.89	-132	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	313	-8.57	0.81	12	0.14	-495.00	5260.00	8200	20230705	-48.29	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	8050	-47.33	20230712	3630	16.80	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
117	20240711	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-30	5	-0.70	43772180	10345	99.88	4275	4290	4195	5550	2995	4275	4231.24	1.89	-134	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	314	-8.58	0.81	12	0.14	-495.00	5260.00	8200	20230705	-48.23	3630	20240425	16.94	5340	-20.51	20240111	3630	16.94	20240425	8050	-47.27	20230712	3630	16.94	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
118	20240711	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-25	5	-0.58	38476180	9087	87.74	4275	4290	4195	5550	2995	4275	4234.20	1.89	-139	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	314	-8.59	0.81	12	0.12	-495.00	5260.00	8200	20230705	-48.17	3630	20240425	17.08	5340	-20.41	20240111	3630	17.08	20240425	8050	-47.20	20230712	3630	17.08	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
119	20240711	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	0	3	0.00	32173320	7610	73.48	4275	4290	4195	5550	2995	4275	4227.77	1.89	-132	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	316	-8.64	0.81	12	0.10	-495.00	5260.00	8200	20230705	-47.87	3630	20240425	17.77	5340	-19.94	20240111	3630	17.77	20240425	8050	-46.89	20230712	3630	17.77	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
120	20240711	100845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-75	5	-1.75	23640995	5584	53.92	4275	4275	4200	5550	2995	4275	4233.70	1.89	-282	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	310	-8.48	0.80	12	0.08	-495.00	5260.00	8200	20230705	-48.78	3630	20240425	15.70	5340	-21.35	20240111	3630	15.70	20240425	8050	-47.83	20230712	3630	15.70	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
121	20240711	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	3580150	841	8.12	4275	4275	4210	5550	2995	4275	4257.02	1.89	-463	4438	4356	4263	4181	4088	4397	4222	38	1275	500	2900	5	1	7391186	313	-8.55	0.80	12	0.01	-495.00	5260.00	8200	20230705	-48.41	3630	20240425	16.53	5340	-20.79	20240111	3630	16.53	20240425	8050	-47.45	20230712	3630	16.53	20240425	0.95	N	148250	500	38 억	139541	N	N	141	N	N
122	20240710	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	20	2	0.47	44144145	10357	143.37	4255	4345	4170	5530	2980	4255	4262.20	1.90	-556	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	316	-8.64	0.81	12	0.14	-495.00	5260.00	8250	20230704	-48.18	3630	20240425	17.77	5340	-19.94	20240111	3630	17.77	20240425	8100	-47.22	20230710	3630	17.77	20240425	0.94	N	148250	500	38 억	140066	N	N	141	N	N
123	20240710	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	5	2	0.12	42909000	10068	139.37	4255	4345	4170	5530	2980	4255	4261.92	1.90	-551	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	315	-8.61	0.81	12	0.14	-495.00	5260.00	8250	20230704	-48.36	3630	20240425	17.36	5340	-20.22	20240111	3630	17.36	20240425	8100	-47.41	20230710	3630	17.36	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
124	20240710	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-15	5	-0.35	40936840	9602	132.92	4255	4345	4170	5530	2980	4255	4263.37	1.90	-636	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	313	-8.57	0.81	12	0.13	-495.00	5260.00	8250	20230704	-48.61	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	8100	-47.65	20230710	3630	16.80	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
125	20240710	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-10	5	-0.24	40640270	9532	131.95	4255	4345	4170	5530	2980	4255	4263.56	1.90	-646	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	314	-8.58	0.81	12	0.13	-495.00	5260.00	8250	20230704	-48.55	3630	20240425	16.94	5340	-20.51	20240111	3630	16.94	20240425	8100	-47.59	20230710	3630	16.94	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
126	20240710	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-5	5	-0.12	34745180	8147	112.78	4255	4345	4170	5530	2980	4255	4264.78	1.90	-476	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	314	-8.59	0.81	12	0.11	-495.00	5260.00	8250	20230704	-48.48	3630	20240425	17.08	5340	-20.41	20240111	3630	17.08	20240425	8100	-47.53	20230710	3630	17.08	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
127	20240710	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	5	2	0.12	15495560	3657	50.62	4255	4345	4170	5530	2980	4255	4237.23	1.90	-385	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	315	-8.61	0.81	12	0.05	-495.00	5260.00	8250	20230704	-48.36	3630	20240425	17.36	5340	-20.22	20240111	3630	17.36	20240425	8100	-47.41	20230710	3630	17.36	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
128	20240710	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	45	2	1.06	11487285	2715	37.58	4255	4345	4170	5530	2980	4255	4231.04	1.90	-351	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	318	-8.69	0.82	12	0.04	-495.00	5260.00	8250	20230704	-47.88	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	8100	-46.91	20230710	3630	18.46	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
129	20240710	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	0	3	0.00	63825	15	0.21	4255	4255	4255	5530	2980	4255	4255.00	1.90	-7	4328	4291	4223	4186	4118	4257	4152	38	1275	500	2890	5	1	7391186	314	-8.60	0.81	12	0.00	-495.00	5260.00	8250	20230704	-48.42	3630	20240425	17.22	5340	-20.32	20240111	3630	17.22	20240425	8100	-47.47	20230710	3630	17.22	20240425	0.94	N	148250	500	38 억	140066	N	N	167	N	N
130	20240709	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	15	2	0.35	29984920	7154	18.88	4260	4260	4155	5510	2970	4240	4191.22	1.90	-115	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	314	-8.60	0.81	12	0.10	-495.00	5260.00	8250	20230704	-48.42	3630	20240425	17.22	5340	-20.32	20240111	3630	17.22	20240425	8100	-47.47	20230710	3630	17.22	20240425	0.94	N	148250	500	38 억	140181	N	N	167	N	N
131	20240709	150841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-20	5	-0.47	24677130	5902	15.58	4260	4260	4155	5510	2970	4240	4181.15	1.90	188	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	312	-8.53	0.80	12	0.08	-495.00	5260.00	8250	20230704	-48.85	3630	20240425	16.25	5340	-20.97	20240111	3630	16.25	20240425	8100	-47.90	20230710	3630	16.25	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
132	20240709	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-40	5	-0.94	21664860	5183	13.68	4260	4260	4155	5510	2970	4240	4179.98	1.90	216	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	310	-8.48	0.80	12	0.07	-495.00	5260.00	8250	20230704	-49.09	3630	20240425	15.70	5340	-21.35	20240111	3630	15.70	20240425	8100	-48.15	20230710	3630	15.70	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
133	20240709	130843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-65	5	-1.53	14704785	3514	9.27	4260	4260	4155	5510	2970	4240	4184.63	1.90	233	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	309	-8.43	0.79	12	0.05	-495.00	5260.00	8250	20230704	-49.39	3630	20240425	15.01	5340	-21.82	20240111	3630	15.01	20240425	8100	-48.46	20230710	3630	15.01	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
134	20240709	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	-70	5	-1.65	13686385	3271	8.63	4260	4260	4155	5510	2970	4240	4184.16	1.90	215	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	308	-8.42	0.79	12	0.04	-495.00	5260.00	8250	20230704	-49.45	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	8100	-48.52	20230710	3630	14.88	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
135	20240709	110845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-30	5	-0.71	10056880	2404	6.34	4260	4260	4155	5510	2970	4240	4183.39	1.90	211	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	311	-8.51	0.80	12	0.03	-495.00	5260.00	8250	20230704	-48.97	3630	20240425	15.98	5340	-21.16	20240111	3630	15.98	20240425	8100	-48.02	20230710	3630	15.98	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
136	20240709	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-55	5	-1.30	9236450	2208	5.83	4260	4260	4155	5510	2970	4240	4183.17	1.90	198	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	309	-8.45	0.80	12	0.03	-495.00	5260.00	8250	20230704	-49.27	3630	20240425	15.29	5340	-21.63	20240111	3630	15.29	20240425	8100	-48.33	20230710	3630	15.29	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
137	20240709	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4165	-75	5	-1.77	4515095	1075	2.84	4260	4260	4165	5510	2970	4240	4200.09	1.90	219	4430	4335	4215	4120	4000	4382	4167	38	1270	500	2880	5	1	7391186	308	-8.41	0.79	12	0.01	-495.00	5260.00	8250	20230704	-49.52	3630	20240425	14.74	5340	-22.00	20240111	3630	14.74	20240425	8100	-48.58	20230710	3630	14.74	20240425	0.94	N	148250	500	38 억	140181	N	N	48	N	N
138	20240708	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	190	2	4.69	158594920	37462	671.36	4135	4310	4095	5260	2835	4050	4233.49	1.87	2068	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	313	-8.57	0.81	12	0.51	-495.00	5260.00	8250	20230704	-48.61	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	8100	-47.65	20230710	3630	16.80	20240425	0.93	N	148250	500	38 억	138113	N	N	48	N	N
139	20240708	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	185	2	4.57	151949415	35892	643.23	4135	4310	4095	5260	2835	4050	4233.52	1.87	2089	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	313	-8.56	0.81	12	0.49	-495.00	5260.00	8250	20230704	-48.67	3630	20240425	16.67	5340	-20.69	20240111	3630	16.67	20240425	8100	-47.72	20230710	3630	16.67	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
140	20240708	140838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	210	2	5.19	145460700	34355	615.68	4135	4310	4095	5260	2835	4050	4234.05	1.87	2115	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	315	-8.61	0.81	12	0.46	-495.00	5260.00	8250	20230704	-48.36	3630	20240425	17.36	5340	-20.22	20240111	3630	17.36	20240425	8100	-47.41	20230710	3630	17.36	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
141	20240708	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	245	2	6.05	144862770	34215	613.17	4135	4310	4095	5260	2835	4050	4233.90	1.87	2215	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	317	-8.68	0.82	12	0.46	-495.00	5260.00	8250	20230704	-47.94	3630	20240425	18.32	5340	-19.57	20240111	3630	18.32	20240425	8100	-46.98	20230710	3630	18.32	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
142	20240708	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	230	2	5.68	140316065	33146	594.01	4135	4310	4095	5260	2835	4050	4233.27	1.87	2437	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	316	-8.65	0.81	12	0.45	-495.00	5260.00	8250	20230704	-48.12	3630	20240425	17.91	5340	-19.85	20240111	3630	17.91	20240425	8100	-47.16	20230710	3630	17.91	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
143	20240708	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	250	2	6.17	131402030	31062	556.67	4135	4300	4095	5260	2835	4050	4230.31	1.87	1934	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	318	-8.69	0.82	12	0.42	-495.00	5260.00	8250	20230704	-47.88	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	8100	-46.91	20230710	3630	18.46	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
144	20240708	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	155	2	3.83	81707990	19381	347.33	4135	4295	4095	5260	2835	4050	4215.88	1.87	899	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	311	-8.49	0.80	12	0.26	-495.00	5260.00	8250	20230704	-49.03	3630	20240425	15.84	5340	-21.25	20240111	3630	15.84	20240425	8100	-48.09	20230710	3630	15.84	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
145	20240708	090834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	80	2	1.98	7349090	1782	31.94	4135	4135	4095	5260	2835	4050	4124.07	1.87	-74	4150	4100	4050	4000	3950	4125	4025	38	1210	500	2750	5	1	7391186	305	-8.34	0.79	12	0.02	-495.00	5260.00	8250	20230704	-49.94	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	8100	-49.01	20230710	3630	13.77	20240425	0.93	N	148250	500	38 억	138113	N	N	278	N	N
146	20240705	160830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-5	5	-0.12	22548485	5580	28.68	4035	4100	4000	5270	2840	4055	4040.95	1.87	-53	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	299	-8.18	0.77	12	0.08	-495.00	5260.00	8250	20230704	-50.91	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8200	-50.61	20230705	3630	11.57	20240425	0.93	N	148250	500	38 억	138160	N	N	278	N	N
147	20240705	150833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	0	3	0.00	15662880	3879	19.94	4035	4100	4000	5270	2840	4055	4037.87	1.87	-32	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	300	-8.19	0.77	12	0.05	-495.00	5260.00	8250	20230704	-50.85	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	8200	-50.55	20230705	3630	11.71	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
148	20240705	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-25	5	-0.62	14839070	3675	18.89	4035	4100	4000	5270	2840	4055	4037.84	1.87	36	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	298	-8.14	0.77	12	0.05	-495.00	5260.00	8250	20230704	-51.15	3630	20240425	11.02	5340	-24.53	20240111	3630	11.02	20240425	8200	-50.85	20230705	3630	11.02	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
149	20240705	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	12257635	3033	15.59	4035	4100	4000	5270	2840	4055	4041.42	1.87	-32	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	300	-8.20	0.77	12	0.04	-495.00	5260.00	8250	20230704	-50.79	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8200	-50.49	20230705	3630	11.85	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
150	20240705	120833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	6986440	1732	8.90	4035	4100	4000	5270	2840	4055	4033.74	1.87	-48	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	300	-8.20	0.77	12	0.02	-495.00	5260.00	8250	20230704	-50.79	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8200	-50.49	20230705	3630	11.85	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
151	20240705	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	6986440	1732	8.90	4035	4100	4000	5270	2840	4055	4033.74	1.87	-48	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	300	-8.20	0.77	12	0.02	-495.00	5260.00	8250	20230704	-50.79	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8200	-50.49	20230705	3630	11.85	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
152	20240705	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	5	2	0.12	6958170	1725	8.87	4035	4100	4000	5270	2840	4055	4033.72	1.87	-48	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	300	-8.20	0.77	12	0.02	-495.00	5260.00	8250	20230704	-50.79	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8200	-50.49	20230705	3630	11.85	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
153	20240705	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-20	5	-0.49	1259160	311	1.60	4035	4060	4035	5270	2840	4055	4048.75	1.87	-32	4258	4156	3998	3896	3738	4077	3817	38	1215	500	2750	5	1	7391186	298	-8.15	0.77	12	0.00	-495.00	5260.00	8250	20230704	-51.09	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	8200	-50.79	20230705	3630	11.16	20240425	0.93	N	148250	500	38 억	138160	N	N	47	N	N
154	20240704	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-20	5	-0.49	77548470	19454	54.33	4075	4100	3840	5290	2855	4075	3986.25	1.87	36	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	300	-8.19	0.77	12	0.26	-495.00	5260.00	8250	20230704	-50.85	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	8250	-50.85	20230704	3630	11.71	20240425	0.93	N	148250	500	38 억	138132	N	N	47	N	N
155	20240704	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	5	2	0.12	69526795	17478	48.81	4075	4100	3840	5290	2855	4075	3977.96	1.87	153	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	302	-8.24	0.78	12	0.24	-495.00	5260.00	8250	20230704	-50.55	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	8250	-50.55	20230704	3630	12.40	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
156	20240704	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-65	5	-1.60	61759215	15555	43.44	4075	4100	3840	5290	2855	4075	3970.38	1.87	85	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	296	-8.10	0.76	12	0.21	-495.00	5260.00	8250	20230704	-51.39	3630	20240425	10.47	5340	-24.91	20240111	3630	10.47	20240425	8250	-51.39	20230704	3630	10.47	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
157	20240704	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-45	5	-1.10	14151090	3497	9.77	4075	4100	4015	5290	2855	4075	4046.64	1.87	191	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	298	-8.14	0.77	12	0.05	-495.00	5260.00	8250	20230704	-51.15	3630	20240425	11.02	5340	-24.53	20240111	3630	11.02	20240425	8250	-51.15	20230704	3630	11.02	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
158	20240704	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-10	5	-0.25	12012015	2967	8.29	4075	4100	4015	5290	2855	4075	4048.54	1.87	139	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	300	-8.21	0.77	12	0.04	-495.00	5260.00	8250	20230704	-50.73	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	8250	-50.73	20230704	3630	11.98	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
159	20240704	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	5	2	0.12	7565515	1866	5.21	4075	4100	4040	5290	2855	4075	4054.40	1.87	137	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	302	-8.24	0.78	12	0.03	-495.00	5260.00	8250	20230704	-50.55	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	8250	-50.55	20230704	3630	12.40	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
160	20240704	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-15	5	-0.37	5820390	1435	4.01	4075	4100	4040	5290	2855	4075	4056.02	1.87	27	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	300	-8.20	0.77	12	0.02	-495.00	5260.00	8250	20230704	-50.79	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8250	-50.79	20230704	3630	11.85	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
161	20240704	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-15	5	-0.37	134515	33	0.09	4075	4100	4060	5290	2855	4075	4076.21	1.87	7	4271	4172	4011	3912	3751	4205	3945	38	1215	500	2770	5	1	7391186	300	-8.20	0.77	12	0.00	-495.00	5260.00	8250	20230704	-50.79	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8250	-50.79	20230704	3630	11.85	20240425	0.93	N	148250	500	38 억	138132	N	N	37	N	N
162	20240703	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	144402250	35805	236.57	4075	4110	3850	5290	2855	4075	4033.02	1.87	-310	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.48	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.92	N	148250	500	38 억	138442	N	N	37	N	N
163	20240703	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-70	5	-1.72	129390365	32097	212.07	4075	4110	3850	5290	2855	4075	4031.23	1.87	961	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	296	-8.09	0.76	12	0.43	-495.00	5260.00	8250	20230704	-51.45	3630	20240425	10.33	5340	-25.00	20240111	3630	10.33	20240425	8250	-51.45	20230704	3630	10.33	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
164	20240703	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	84278865	20685	136.67	4075	4110	4020	5290	2855	4075	4074.40	1.87	-261	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.28	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
165	20240703	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	25	2	0.61	82720835	20301	134.13	4075	4110	4030	5290	2855	4075	4074.72	1.87	-252	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	303	-8.28	0.78	12	0.27	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
166	20240703	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	30	2	0.74	80810995	19834	131.05	4075	4110	4030	5290	2855	4075	4074.37	1.87	-311	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	303	-8.29	0.78	12	0.27	-495.00	5260.00	8250	20230704	-50.24	3630	20240425	13.09	5340	-23.13	20240111	3630	13.09	20240425	8250	-50.24	20230704	3630	13.09	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
167	20240703	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	76115870	18682	123.44	4075	4075	4030	5290	2855	4075	4074.29	1.87	-320	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.25	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
168	20240703	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-10	5	-0.25	5330245	1311	8.66	4075	4075	4030	5290	2855	4075	4065.79	1.87	-156	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	300	-8.21	0.77	12	0.02	-495.00	5260.00	8250	20230704	-50.73	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	8250	-50.73	20230704	3630	11.98	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
169	20240703	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-5	5	-0.12	1225070	301	1.99	4075	4075	4060	5290	2855	4075	4070.00	1.87	78	4211	4142	4071	4002	3931	4145	4005	38	1215	500	2770	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	8250	20230704	-50.67	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.92	N	148250	500	38 억	138442	N	N	48	N	N
170	20240702	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	-65	5	-1.57	61553070	15135	231.32	4075	4140	4000	5380	2900	4140	4066.94	1.87	-134	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	301	-8.23	0.77	12	0.20	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.92	N	148250	500	38 억	138550	N	N	48	N	N
171	20240702	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-100	5	-2.42	53710930	13205	201.82	4075	4140	4000	5380	2900	4140	4067.47	1.87	498	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	299	-8.16	0.77	12	0.18	-495.00	5260.00	8250	20230704	-51.03	3630	20240425	11.29	5340	-24.34	20240111	3630	11.29	20240425	8250	-51.03	20230704	3630	11.29	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
172	20240702	140825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-70	5	-1.69	24847830	6043	92.36	4075	4140	4030	5380	2900	4140	4111.84	1.87	-440	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	301	-8.22	0.77	12	0.08	-495.00	5260.00	8250	20230704	-50.67	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
173	20240702	130825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-30	5	-0.72	13266460	3222	49.24	4075	4130	4030	5380	2900	4140	4117.46	1.87	-472	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	304	-8.30	0.78	12	0.04	-495.00	5260.00	8250	20230704	-50.18	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	8250	-50.18	20230704	3630	13.22	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
174	20240702	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-60	5	-1.45	13000590	3157	48.25	4075	4130	4030	5380	2900	4140	4118.02	1.87	-424	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	302	-8.24	0.78	12	0.04	-495.00	5260.00	8250	20230704	-50.55	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	8250	-50.55	20230704	3630	12.40	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
175	20240702	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-40	5	-0.97	12796670	3107	47.49	4075	4130	4030	5380	2900	4140	4118.66	1.87	-382	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	303	-8.28	0.78	12	0.04	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
176	20240702	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-55	5	-1.33	11979610	2906	44.41	4075	4130	4070	5380	2900	4140	4122.37	1.87	-291	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	302	-8.25	0.78	12	0.04	-495.00	5260.00	8250	20230704	-50.48	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	8250	-50.48	20230704	3630	12.53	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
177	20240702	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-55	5	-1.33	1470180	360	5.50	4075	4120	4075	5380	2900	4140	4083.83	1.87	-111	4240	4190	4095	4045	3950	4215	4070	38	1240	500	2810	5	1	7391186	302	-8.25	0.78	12	0.00	-495.00	5260.00	8250	20230704	-50.48	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	8250	-50.48	20230704	3630	12.53	20240425	0.92	N	148250	500	38 억	138550	N	N	67	N	N
178	20240701	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-30	5	-0.72	26545810	6542	146.58	4135	4145	4000	5420	2920	4170	4057.75	1.88	-209	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	306	-8.36	0.79	12	0.09	-495.00	5260.00	8250	20230704	-49.82	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	8250	-49.82	20230704	3630	14.05	20240425	0.93	N	148250	500	38 억	138759	N	N	67	N	N
179	20240701	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	19898475	4930	110.46	4135	4145	4000	5420	2920	4170	4036.20	1.88	-202	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.07	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N
180	20240701	140823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-75	5	-1.80	19239390	4769	106.86	4135	4145	4000	5420	2920	4170	4034.26	1.88	-182	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	303	-8.27	0.78	12	0.06	-495.00	5260.00	8250	20230704	-50.36	3630	20240425	12.81	5340	-23.31	20240111	3630	12.81	20240425	8250	-50.36	20230704	3630	12.81	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N
181	20240701	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-120	5	-2.88	18227445	4520	101.28	4135	4145	4000	5420	2920	4170	4032.62	1.88	-117	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	299	-8.18	0.77	12	0.06	-495.00	5260.00	8250	20230704	-50.91	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8250	-50.91	20230704	3630	11.57	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N
182	20240701	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-115	5	-2.76	15190270	3765	84.36	4135	4145	4000	5420	2920	4170	4034.60	1.88	-77	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	300	-8.19	0.77	12	0.05	-495.00	5260.00	8250	20230704	-50.85	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	8250	-50.85	20230704	3630	11.71	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N
183	20240701	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-70	5	-1.68	3928155	963	21.58	4135	4145	4000	5420	2920	4170	4079.08	1.88	-26	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N
184	20240701	100820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-25	5	-0.60	913070	221	4.95	4135	4145	4115	5420	2920	4170	4131.54	1.88	-25	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	306	-8.37	0.79	12	0.00	-495.00	5260.00	8250	20230704	-49.76	3630	20240425	14.19	5340	-22.38	20240111	3630	14.19	20240425	8250	-49.76	20230704	3630	14.19	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N
185	20240701	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-45	5	-1.08	710560	172	3.85	4135	4135	4125	5420	2920	4170	4131.16	1.88	-15	4306	4237	4126	4057	3946	4272	4092	38	1250	500	2830	5	1	7391186	305	-8.33	0.78	12	0.00	-495.00	5260.00	8250	20230704	-50.00	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	8250	-50.00	20230704	3630	13.64	20240425	0.93	N	148250	500	38 억	138759	N	N	58	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History