KissMeData/072950/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 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	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-70	5	-1.43	299513940	61846	51.44	4950	4950	4800	6380	3440	4910	4842.90	2.17	11029	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	390	9.68	0.55	12	0.77	500.00	8834.00	7390	20240116	-34.51	4030	20231026	20.10	7390	-34.51	20240116	4425	9.38	20240108	7390	-34.51	20240116	4030	20.10	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
3	20240731	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	-50	5	-1.02	294528830	60817	50.59	4950	4950	4800	6380	3440	4910	4842.87	2.17	10857	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	391	9.72	0.55	12	0.76	500.00	8834.00	7390	20240116	-34.24	4030	20231026	20.60	7390	-34.24	20240116	4425	9.83	20240108	7390	-34.24	20240116	4030	20.60	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
4	20240731	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-80	5	-1.63	261952135	54075	44.98	4950	4950	4800	6380	3440	4910	4844.24	2.17	8977	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	389	9.66	0.55	12	0.67	500.00	8834.00	7390	20240116	-34.64	4030	20231026	19.85	7390	-34.64	20240116	4425	9.15	20240108	7390	-34.64	20240116	4030	19.85	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
5	20240731	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-70	5	-1.43	225396625	46562	38.73	4950	4950	4800	6380	3440	4910	4840.78	2.17	5837	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	390	9.68	0.55	12	0.58	500.00	8834.00	7390	20240116	-34.51	4030	20231026	20.10	7390	-34.51	20240116	4425	9.38	20240108	7390	-34.51	20240116	4030	20.10	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
6	20240731	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-90	5	-1.83	222397975	45942	38.21	4950	4950	4800	6380	3440	4910	4840.84	2.17	5907	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	388	9.64	0.55	12	0.57	500.00	8834.00	7390	20240116	-34.78	4030	20231026	19.60	7390	-34.78	20240116	4425	8.93	20240108	7390	-34.78	20240116	4030	19.60	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
7	20240731	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	138526240	28510	23.71	4950	4950	4800	6380	3440	4910	4858.86	2.17	5744	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	392	9.74	0.55	12	0.35	500.00	8834.00	7390	20240116	-34.10	4030	20231026	20.84	7390	-34.10	20240116	4425	10.06	20240108	7390	-34.10	20240116	4030	20.84	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
8	20240731	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-45	5	-0.92	115373965	23744	19.75	4950	4950	4800	6380	3440	4910	4859.08	2.17	7977	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	392	9.73	0.55	12	0.29	500.00	8834.00	7390	20240116	-34.17	4030	20231026	20.72	7390	-34.17	20240116	4425	9.94	20240108	7390	-34.17	20240116	4030	20.72	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
9	20240731	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	-25	5	-0.51	44131100	9041	7.52	4950	4950	4875	6380	3440	4910	4881.22	2.17	8448	5223	5066	4943	4786	4663	5145	4865	40	1470	500	3140	5	1	8052610	393	9.77	0.55	12	0.11	500.00	8834.00	7390	20240116	-33.90	4030	20231026	21.22	7390	-33.90	20240116	4425	10.40	20240108	7390	-33.90	20240116	4030	21.22	20231026	3.53	N	072950	500	40 억	174493	N	N	N	N
10	20240730	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	20	2	0.41	595048630	119173	18.91	4890	5100	4820	6350	3425	4890	4993.25	2.15	1439	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	5	1	8052610	395	9.82	0.56	12	1.48	500.00	8834.00	7390	20240116	-33.56	4030	20231026	21.84	7390	-33.56	20240116	4425	10.96	20240108	7390	-33.56	20240116	4030	21.84	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
11	20240730	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	40	2	0.82	577808530	115673	18.36	4890	5100	4820	6350	3425	4890	4995.28	2.15	2772	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	5	1	8052610	397	9.86	0.56	12	1.44	500.00	8834.00	7390	20240116	-33.29	4030	20231026	22.33	7390	-33.29	20240116	4425	11.41	20240108	7390	-33.29	20240116	4030	22.33	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
12	20240730	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	45	2	0.92	530040295	105957	16.82	4890	5100	4820	6350	3425	4890	5002.52	2.15	-802	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	5	1	8052610	397	9.87	0.56	12	1.32	500.00	8834.00	7390	20240116	-33.22	4030	20231026	22.46	7390	-33.22	20240116	4425	11.53	20240108	7390	-33.22	20240116	4030	22.46	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
13	20240730	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	80	2	1.64	517451755	103406	16.41	4890	5100	4820	6350	3425	4890	5004.19	2.15	-1651	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	5	1	8052610	400	9.94	0.56	12	1.28	500.00	8834.00	7390	20240116	-32.75	4030	20231026	23.33	7390	-32.75	20240116	4425	12.32	20240108	7390	-32.75	20240116	4030	23.33	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
14	20240730	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	75	2	1.53	482234080	96285	15.28	4890	5100	4820	6350	3425	4890	5008.53	2.15	-2986	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	5	1	8052610	400	9.93	0.56	12	1.20	500.00	8834.00	7390	20240116	-32.81	4030	20231026	23.20	7390	-32.81	20240116	4425	12.20	20240108	7390	-32.81	20240116	4030	23.20	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
15	20240730	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	110	2	2.25	395016395	78673	12.49	4890	5100	4820	6350	3425	4890	5021.17	2.15	-310	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	10	1	8052610	403	10.00	0.57	12	0.98	500.00	8834.00	7390	20240116	-32.34	4030	20231026	24.07	7390	-32.34	20240116	4425	12.99	20240108	7390	-32.34	20240116	4030	24.07	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
16	20240730	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	130	2	2.66	350491090	69791	11.08	4890	5100	4820	6350	3425	4890	5022.21	2.15	45	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	10	1	8052610	404	10.04	0.57	12	0.87	500.00	8834.00	7390	20240116	-32.07	4030	20231026	24.57	7390	-32.07	20240116	4425	13.45	20240108	7390	-32.07	20240116	4030	24.57	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
17	20240730	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	130	2	2.66	102701910	20761	3.30	4890	5050	4820	6350	3425	4890	4947.16	2.15	6599	5823	5356	5113	4646	4403	5235	4525	40	1460	500	3120	10	1	8052610	404	10.04	0.57	12	0.26	500.00	8834.00	7390	20240116	-32.07	4030	20231026	24.57	7390	-32.07	20240116	4425	13.45	20240108	7390	-32.07	20240116	4030	24.57	20231026	3.60	N	072950	500	40 억	172789	N	N	N	N
18	20240729	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-170	5	-3.36	3245274415	621633	511.35	5070	5580	4870	6570	3550	5060	5222.16	2.71	-35721	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	5	1	8052610	394	9.78	0.55	12	7.72	500.00	8834.00	7390	20240116	-33.83	4030	20231026	21.34	7390	-33.83	20240116	4425	10.51	20240108	7390	-33.83	20240116	4030	21.34	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
19	20240729	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-90	5	-1.78	3088666060	589774	485.14	5070	5580	4945	6570	3550	5060	5237.03	2.71	-41372	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	5	1	8052610	400	9.94	0.56	12	7.32	500.00	8834.00	7390	20240116	-32.75	4030	20231026	23.33	7390	-32.75	20240116	4425	12.32	20240108	7390	-32.75	20240116	4030	23.33	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
20	20240729	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	60	2	1.19	250662130	49271	40.53	5070	5210	5020	6570	3550	5060	5087.42	2.71	2989	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	10	1	8052610	412	10.24	0.58	12	0.61	500.00	8834.00	7390	20240116	-30.72	4030	20231026	27.05	7390	-30.72	20240116	4425	15.71	20240108	7390	-30.72	20240116	4030	27.05	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
21	20240729	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	20	2	0.40	212521370	41806	34.39	5070	5210	5020	6570	3550	5060	5083.51	2.71	-1492	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	10	1	8052610	409	10.16	0.58	12	0.52	500.00	8834.00	7390	20240116	-31.26	4030	20231026	26.05	7390	-31.26	20240116	4425	14.80	20240108	7390	-31.26	20240116	4030	26.05	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
22	20240729	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	0	3	0.00	190742520	37492	30.84	5070	5210	5020	6570	3550	5060	5087.55	2.71	-1932	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	10	1	8052610	407	10.12	0.57	12	0.47	500.00	8834.00	7390	20240116	-31.53	4030	20231026	25.56	7390	-31.53	20240116	4425	14.35	20240108	7390	-31.53	20240116	4030	25.56	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
23	20240729	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	40	2	0.79	174366180	34237	28.16	5070	5210	5020	6570	3550	5060	5092.92	2.71	-2292	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	10	1	8052610	411	10.20	0.58	12	0.43	500.00	8834.00	7390	20240116	-30.99	4030	20231026	26.55	7390	-30.99	20240116	4425	15.25	20240108	7390	-30.99	20240116	4030	26.55	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
24	20240729	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	20	2	0.40	124093000	24280	19.97	5070	5210	5050	6570	3550	5060	5110.91	2.71	-3204	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	10	1	8052610	409	10.16	0.58	12	0.30	500.00	8834.00	7390	20240116	-31.26	4030	20231026	26.05	7390	-31.26	20240116	4425	14.80	20240108	7390	-31.26	20240116	4030	26.05	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
25	20240729	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	20	2	0.40	20176310	3978	3.27	5070	5090	5060	6570	3550	5060	5071.97	2.71	572	5223	5141	4978	4896	4733	5182	4937	40	1510	500	3230	10	1	8052610	409	10.16	0.58	12	0.05	500.00	8834.00	7390	20240116	-31.26	4030	20231026	26.05	7390	-31.26	20240116	4425	14.80	20240108	7390	-31.26	20240116	4030	26.05	20231026	3.73	N	072950	500	40 억	217837	N	N	N	N
26	20240726	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	205	2	4.22	600650880	120348	271.95	4820	5060	4815	6310	3400	4855	4991.01	2.19	38691	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	10	1	8052610	407	10.12	0.57	12	1.49	500.00	8834.00	7390	20240116	-31.53	4030	20231026	25.56	7390	-31.53	20240116	4425	14.35	20240108	7390	-31.53	20240116	4030	25.56	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
27	20240726	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	175	2	3.60	566682200	113630	256.77	4820	5060	4815	6310	3400	4855	4987.20	2.19	37430	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	10	1	8052610	405	10.06	0.57	12	1.41	500.00	8834.00	7390	20240116	-31.94	4030	20231026	24.81	7390	-31.94	20240116	4425	13.67	20240108	7390	-31.94	20240116	4030	24.81	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
28	20240726	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	130	2	2.68	439905260	88298	199.53	4820	5060	4815	6310	3400	4855	4982.20	2.19	28261	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	5	1	8052610	401	9.97	0.56	12	1.10	500.00	8834.00	7390	20240116	-32.54	4030	20231026	23.70	7390	-32.54	20240116	4425	12.66	20240108	7390	-32.54	20240116	4030	23.70	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
29	20240726	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	140	2	2.88	357158380	71697	162.02	4820	5060	4815	6310	3400	4855	4981.67	2.19	26265	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	5	1	8052610	402	9.99	0.57	12	0.89	500.00	8834.00	7390	20240116	-32.41	4030	20231026	23.95	7390	-32.41	20240116	4425	12.88	20240108	7390	-32.41	20240116	4030	23.95	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
30	20240726	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	165	2	3.40	228633990	46047	104.05	4820	5030	4815	6310	3400	4855	4965.47	2.19	17169	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	10	1	8052610	404	10.04	0.57	12	0.57	500.00	8834.00	7390	20240116	-32.07	4030	20231026	24.57	7390	-32.07	20240116	4425	13.45	20240108	7390	-32.07	20240116	4030	24.57	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
31	20240726	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	95	2	1.96	132968520	26902	60.79	4820	4970	4815	6310	3400	4855	4943.03	2.19	7452	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	5	1	8052610	399	9.90	0.56	12	0.33	500.00	8834.00	7390	20240116	-33.02	4030	20231026	22.83	7390	-33.02	20240116	4425	11.86	20240108	7390	-33.02	20240116	4030	22.83	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
32	20240726	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	90	2	1.85	81051570	16428	37.12	4820	4955	4815	6310	3400	4855	4934.23	2.19	4484	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	5	1	8052610	398	9.89	0.56	12	0.20	500.00	8834.00	7390	20240116	-33.09	4030	20231026	22.70	7390	-33.09	20240116	4425	11.75	20240108	7390	-33.09	20240116	4030	22.70	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
33	20240726	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	35	2	0.72	4934415	1019	2.30	4820	4890	4815	6310	3400	4855	4841.04	2.19	461	5011	4932	4866	4787	4721	4972	4827	40	1455	500	3100	5	1	8052610	394	9.78	0.55	12	0.01	500.00	8834.00	7390	20240116	-33.83	4030	20231026	21.34	7390	-33.83	20240116	4425	10.51	20240108	7390	-33.83	20240116	4030	21.34	20231026	3.76	N	072950	500	40 억	176272	N	N	N	N
34	20240725	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-40	5	-0.82	214040390	43971	63.56	4815	4945	4800	6360	3430	4895	4867.76	2.23	-3683	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	391	9.71	0.55	12	0.55	500.00	8834.00	7390	20240116	-34.30	4030	20231026	20.47	7390	-34.30	20240116	4425	9.72	20240108	7390	-34.30	20240116	4030	20.47	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
35	20240725	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	0	3	0.00	191000015	39236	56.72	4815	4945	4800	6360	3430	4895	4867.98	2.23	-3098	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	394	9.79	0.55	12	0.49	500.00	8834.00	7390	20240116	-33.76	4030	20231026	21.46	7390	-33.76	20240116	4425	10.62	20240108	7390	-33.76	20240116	4030	21.46	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
36	20240725	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	15	2	0.31	172856495	35534	51.37	4815	4945	4800	6360	3430	4895	4864.54	2.23	-3089	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	395	9.82	0.56	12	0.44	500.00	8834.00	7390	20240116	-33.56	4030	20231026	21.84	7390	-33.56	20240116	4425	10.96	20240108	7390	-33.56	20240116	4030	21.84	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
37	20240725	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	25	2	0.51	155522960	32006	46.27	4815	4945	4800	6360	3430	4895	4859.18	2.23	-3738	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	396	9.84	0.56	12	0.40	500.00	8834.00	7390	20240116	-33.42	4030	20231026	22.08	7390	-33.42	20240116	4425	11.19	20240108	7390	-33.42	20240116	4030	22.08	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
38	20240725	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	10	2	0.20	134272235	27672	40.00	4815	4945	4800	6360	3430	4895	4852.28	2.23	-1813	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	395	9.81	0.56	12	0.34	500.00	8834.00	7390	20240116	-33.63	4030	20231026	21.71	7390	-33.63	20240116	4425	10.85	20240108	7390	-33.63	20240116	4030	21.71	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
39	20240725	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-55	5	-1.12	111632160	23054	33.33	4815	4945	4800	6360	3430	4895	4842.20	2.23	-1015	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	390	9.68	0.55	12	0.29	500.00	8834.00	7390	20240116	-34.51	4030	20231026	20.10	7390	-34.51	20240116	4425	9.38	20240108	7390	-34.51	20240116	4030	20.10	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
40	20240725	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	25	2	0.51	76198375	15725	22.73	4815	4945	4800	6360	3430	4895	4845.68	2.23	-1345	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	396	9.84	0.56	12	0.20	500.00	8834.00	7390	20240116	-33.42	4030	20231026	22.08	7390	-33.42	20240116	4425	11.19	20240108	7390	-33.42	20240116	4030	22.08	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
41	20240725	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-45	5	-0.92	1607445	333	0.48	4815	4895	4815	6360	3430	4895	4827.16	2.23	92	5025	4960	4855	4790	4685	4992	4822	40	1465	500	3130	5	1	8052610	391	9.70	0.55	12	0.00	500.00	8834.00	7390	20240116	-34.37	4030	20231026	20.35	7390	-34.37	20240116	4425	9.60	20240108	7390	-34.37	20240116	4030	20.35	20231026	3.79	N	072950	500	40 억	179951	N	N	N	N
42	20240724	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	50	2	1.03	333746385	68475	125.68	4845	4920	4750	6290	3395	4845	4873.92	1.92	25435	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	394	9.79	0.55	12	0.85	500.00	8834.00	7390	20240116	-33.76	4030	20231026	21.46	7390	-33.76	20240116	4425	10.62	20240108	7390	-33.76	20240116	4030	21.46	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
43	20240724	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	50	2	1.03	306429135	62891	115.43	4845	4920	4750	6290	3395	4845	4872.38	1.92	26892	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	394	9.79	0.55	12	0.78	500.00	8834.00	7390	20240116	-33.76	4030	20231026	21.46	7390	-33.76	20240116	4425	10.62	20240108	7390	-33.76	20240116	4030	21.46	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
44	20240724	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	15	2	0.31	269703660	55367	101.62	4845	4920	4750	6290	3395	4845	4871.20	1.92	26711	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	391	9.72	0.55	12	0.69	500.00	8834.00	7390	20240116	-34.24	4030	20231026	20.60	7390	-34.24	20240116	4425	9.83	20240108	7390	-34.24	20240116	4030	20.60	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
45	20240724	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	45	2	0.93	251025710	51532	94.58	4845	4920	4750	6290	3395	4845	4871.26	1.92	28655	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	394	9.78	0.55	12	0.64	500.00	8834.00	7390	20240116	-33.83	4030	20231026	21.34	7390	-33.83	20240116	4425	10.51	20240108	7390	-33.83	20240116	4030	21.34	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
46	20240724	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	20	2	0.41	144397970	29729	54.57	4845	4890	4750	6290	3395	4845	4857.14	1.92	9865	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	392	9.73	0.55	12	0.37	500.00	8834.00	7390	20240116	-34.17	4030	20231026	20.72	7390	-34.17	20240116	4425	9.94	20240108	7390	-34.17	20240116	4030	20.72	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
47	20240724	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	35	2	0.72	141832850	29202	53.60	4845	4890	4750	6290	3395	4845	4856.96	1.92	9858	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	393	9.76	0.55	12	0.36	500.00	8834.00	7390	20240116	-33.96	4030	20231026	21.09	7390	-33.96	20240116	4425	10.28	20240108	7390	-33.96	20240116	4030	21.09	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
48	20240724	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	20	2	0.41	70336500	14497	26.61	4845	4890	4750	6290	3395	4845	4851.80	1.92	1935	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	392	9.73	0.55	12	0.18	500.00	8834.00	7390	20240116	-34.17	4030	20231026	20.72	7390	-34.17	20240116	4425	9.94	20240108	7390	-34.17	20240116	4030	20.72	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
49	20240724	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-45	5	-0.93	19221245	3985	7.31	4845	4845	4750	6290	3395	4845	4823.40	1.92	-2888	4941	4892	4811	4762	4681	4917	4787	40	1445	500	3100	5	1	8052610	387	9.60	0.54	12	0.05	500.00	8834.00	7390	20240116	-35.05	4030	20231026	19.11	7390	-35.05	20240116	4425	8.47	20240108	7390	-35.05	20240116	4030	19.11	20231026	3.83	N	072950	500	40 억	154459	N	N	N	N
50	20240723	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	105	2	2.22	261754860	54463	97.18	4735	4860	4730	6160	3320	4740	4806.10	1.95	-2495	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	390	9.69	0.55	12	0.68	500.00	8834.00	7390	20240116	-34.44	4030	20231026	20.22	7390	-34.44	20240116	4425	9.49	20240108	7390	-34.44	20240116	4030	20.22	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
51	20240723	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	80	2	1.69	256577815	53394	95.27	4735	4860	4730	6160	3320	4740	4805.37	1.95	-2608	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	388	9.64	0.55	12	0.66	500.00	8834.00	7390	20240116	-34.78	4030	20231026	19.60	7390	-34.78	20240116	4425	8.93	20240108	7390	-34.78	20240116	4030	19.60	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
52	20240723	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	90	2	1.90	225655385	46998	83.86	4735	4860	4730	6160	3320	4740	4801.38	1.95	-5473	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	389	9.66	0.55	12	0.58	500.00	8834.00	7390	20240116	-34.64	4030	20231026	19.85	7390	-34.64	20240116	4425	9.15	20240108	7390	-34.64	20240116	4030	19.85	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
53	20240723	130621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	90	2	1.90	117099870	24597	43.89	4735	4835	4730	6160	3320	4740	4760.74	1.95	624	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	389	9.66	0.55	12	0.31	500.00	8834.00	7390	20240116	-34.64	4030	20231026	19.85	7390	-34.64	20240116	4425	9.15	20240108	7390	-34.64	20240116	4030	19.85	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
54	20240723	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	35	2	0.74	94029435	19791	35.31	4735	4795	4730	6160	3320	4740	4751.12	1.95	-1688	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	385	9.55	0.54	12	0.25	500.00	8834.00	7390	20240116	-35.39	4030	20231026	18.49	7390	-35.39	20240116	4425	7.91	20240108	7390	-35.39	20240116	4030	18.49	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
55	20240723	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	55	2	1.16	91096890	19177	34.22	4735	4795	4730	6160	3320	4740	4750.32	1.95	-1933	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	386	9.59	0.54	12	0.24	500.00	8834.00	7390	20240116	-35.12	4030	20231026	18.98	7390	-35.12	20240116	4425	8.36	20240108	7390	-35.12	20240116	4030	18.98	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
56	20240723	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	25	2	0.53	26979570	5683	10.14	4735	4790	4735	6160	3320	4740	4747.42	1.95	51	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	384	9.53	0.54	12	0.07	500.00	8834.00	7390	20240116	-35.52	4030	20231026	18.24	7390	-35.52	20240116	4425	7.68	20240108	7390	-35.52	20240116	4030	18.24	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
57	20240723	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	30	2	0.63	5223410	1100	1.96	4735	4770	4735	6160	3320	4740	4748.55	1.95	-174	4850	4795	4705	4650	4560	4822	4677	40	1420	500	3030	5	1	8052610	384	9.54	0.54	12	0.01	500.00	8834.00	7390	20240116	-35.45	4030	20231026	18.36	7390	-35.45	20240116	4425	7.80	20240108	7390	-35.45	20240116	4030	18.36	20231026	3.98	N	072950	500	40 억	157053	N	N	N	N
58	20240722	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	15	2	0.32	258676455	54998	75.36	4725	4760	4615	6140	3310	4725	4703.38	1.98	-2284	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	382	9.48	0.54	12	0.68	500.00	8834.00	7390	20240116	-35.86	4030	20231026	17.62	7390	-35.86	20240116	4425	7.12	20240108	7390	-35.86	20240116	4030	17.62	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
59	20240722	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	5	2	0.11	222118510	47232	64.72	4725	4760	4615	6140	3310	4725	4702.71	1.98	-3940	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	381	9.46	0.54	12	0.59	500.00	8834.00	7390	20240116	-35.99	4030	20231026	17.37	7390	-35.99	20240116	4425	6.89	20240108	7390	-35.99	20240116	4030	17.37	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
60	20240722	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	10	2	0.21	169252920	36070	49.43	4725	4760	4615	6140	3310	4725	4692.35	1.98	-4858	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	381	9.47	0.54	12	0.45	500.00	8834.00	7390	20240116	-35.93	4030	20231026	17.49	7390	-35.93	20240116	4425	7.01	20240108	7390	-35.93	20240116	4030	17.49	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
61	20240722	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	5	2	0.11	159544435	34018	46.61	4725	4760	4615	6140	3310	4725	4690.00	1.98	-5092	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	381	9.46	0.54	12	0.42	500.00	8834.00	7390	20240116	-35.99	4030	20231026	17.37	7390	-35.99	20240116	4425	6.89	20240108	7390	-35.99	20240116	4030	17.37	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
62	20240722	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	-20	5	-0.42	126804270	27084	37.11	4725	4740	4615	6140	3310	4725	4681.89	1.98	-8895	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	379	9.41	0.53	12	0.34	500.00	8834.00	7390	20240116	-36.33	4030	20231026	16.75	7390	-36.33	20240116	4425	6.33	20240108	7390	-36.33	20240116	4030	16.75	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
63	20240722	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-75	5	-1.59	121595550	25968	35.58	4725	4740	4615	6140	3310	4725	4682.52	1.98	-9325	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	374	9.30	0.53	12	0.32	500.00	8834.00	7390	20240116	-37.08	4030	20231026	15.38	7390	-37.08	20240116	4425	5.08	20240108	7390	-37.08	20240116	4030	15.38	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
64	20240722	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	-100	5	-2.12	100104980	21353	29.26	4725	4740	4615	6140	3310	4725	4688.10	1.98	-8689	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	372	9.25	0.52	12	0.27	500.00	8834.00	7390	20240116	-37.42	4030	20231026	14.76	7390	-37.42	20240116	4425	4.52	20240108	7390	-37.42	20240116	4030	14.76	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
65	20240722	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-25	5	-0.53	3607600	765	1.05	4725	4725	4700	6140	3310	4725	4715.82	1.98	-17	4881	4802	4681	4602	4481	4842	4642	40	1415	500	3020	5	1	8052610	378	9.40	0.53	12	0.01	500.00	8834.00	7390	20240116	-36.40	4030	20231026	16.63	7390	-36.40	20240116	4425	6.21	20240108	7390	-36.40	20240116	4030	16.63	20231026	4.01	N	072950	500	40 억	159137	N	N	N	N
66	20240719	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	125	2	2.72	341521850	72933	3.79	4600	4760	4560	5980	3220	4600	4682.57	1.74	19155	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	380	9.45	0.53	12	0.91	500.00	8834.00	7390	20240116	-36.06	4030	20231026	17.25	7390	-36.06	20240116	4425	6.78	20240108	7390	-36.06	20240116	4030	17.25	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
67	20240719	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	120	2	2.61	330537950	70603	3.67	4600	4760	4560	5980	3220	4600	4681.64	1.74	17992	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	380	9.44	0.53	12	0.88	500.00	8834.00	7390	20240116	-36.13	4030	20231026	17.12	7390	-36.13	20240116	4425	6.67	20240108	7390	-36.13	20240116	4030	17.12	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
68	20240719	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	125	2	2.72	320055615	68383	3.56	4600	4760	4560	5980	3220	4600	4680.34	1.74	17988	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	380	9.45	0.53	12	0.85	500.00	8834.00	7390	20240116	-36.06	4030	20231026	17.25	7390	-36.06	20240116	4425	6.78	20240108	7390	-36.06	20240116	4030	17.25	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
69	20240719	130610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	110	2	2.39	295752005	63235	3.29	4600	4760	4560	5980	3220	4600	4677.03	1.74	17350	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	379	9.42	0.53	12	0.79	500.00	8834.00	7390	20240116	-36.27	4030	20231026	16.87	7390	-36.27	20240116	4425	6.44	20240108	7390	-36.27	20240116	4030	16.87	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
70	20240719	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	100	2	2.17	286672295	61303	3.19	4600	4760	4560	5980	3220	4600	4676.32	1.74	17239	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	378	9.40	0.53	12	0.76	500.00	8834.00	7390	20240116	-36.40	4030	20231026	16.63	7390	-36.40	20240116	4425	6.21	20240108	7390	-36.40	20240116	4030	16.63	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
71	20240719	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	155	2	3.37	231330990	49532	2.58	4600	4760	4560	5980	3220	4600	4670.33	1.74	14712	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	383	9.51	0.54	12	0.62	500.00	8834.00	7390	20240116	-35.66	4030	20231026	17.99	7390	-35.66	20240116	4425	7.46	20240108	7390	-35.66	20240116	4030	17.99	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
72	20240719	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	90	2	1.96	177479520	38097	1.98	4600	4760	4560	5980	3220	4600	4658.62	1.74	11582	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	378	9.38	0.53	12	0.47	500.00	8834.00	7390	20240116	-36.54	4030	20231026	16.38	7390	-36.54	20240116	4425	5.99	20240108	7390	-36.54	20240116	4030	16.38	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
73	20240719	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	0	3	0.00	11184415	2433	0.13	4600	4615	4580	5980	3220	4600	4596.96	1.74	-143	5533	5066	4833	4366	4133	4950	4250	40	1380	500	2940	5	1	8052610	370	9.20	0.52	12	0.03	500.00	8834.00	7390	20240116	-37.75	4030	20231026	14.14	7390	-37.75	20240116	4425	3.95	20240108	7390	-37.75	20240116	4030	14.14	20231026	4.02	N	072950	500	40 억	140104	N	N	N	N
74	20240718	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-210	5	-4.37	9634410700	1916507	4838.93	4765	5300	4600	6250	3370	4810	5027.10	2.41	-37209	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	370	9.20	0.52	12	23.80	500.00	8834.00	7390	20240116	-37.75	4030	20231026	14.14	7390	-37.75	20240116	4425	3.95	20240108	7390	-37.75	20240116	4030	14.14	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
75	20240718	150611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-195	5	-4.05	9582784920	1905303	4810.64	4765	5300	4610	6250	3370	4810	5029.53	2.41	-36976	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	372	9.23	0.52	12	23.66	500.00	8834.00	7390	20240116	-37.55	4030	20231026	14.52	7390	-37.55	20240116	4425	4.29	20240108	7390	-37.55	20240116	4030	14.52	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
76	20240718	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-180	5	-3.74	9504776485	1888430	4768.04	4765	5300	4610	6250	3370	4810	5033.16	2.41	-37223	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	373	9.26	0.52	12	23.45	500.00	8834.00	7390	20240116	-37.35	4030	20231026	14.89	7390	-37.35	20240116	4425	4.63	20240108	7390	-37.35	20240116	4030	14.89	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
77	20240718	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	-100	5	-2.08	9081612005	1797407	4538.22	4765	5300	4690	6250	3370	4810	5052.62	2.41	-28053	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	379	9.42	0.53	12	22.32	500.00	8834.00	7390	20240116	-36.27	4030	20231026	16.87	7390	-36.27	20240116	4425	6.44	20240108	7390	-36.27	20240116	4030	16.87	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
78	20240718	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	125	2	2.60	7317225340	1434541	3622.03	4765	5300	4690	6250	3370	4810	5100.74	2.41	-26561	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	397	9.87	0.56	12	17.81	500.00	8834.00	7390	20240116	-33.22	4030	20231026	22.46	7390	-33.22	20240116	4425	11.53	20240108	7390	-33.22	20240116	4030	22.46	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
79	20240718	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	450	2	9.36	3491694040	672464	1697.88	4765	5300	4690	6250	3370	4810	5192.39	2.41	9253	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	10	1	8052610	424	10.52	0.60	12	8.35	500.00	8834.00	7390	20240116	-28.82	4030	20231026	30.52	7390	-28.82	20240116	4425	18.87	20240108	7390	-28.82	20240116	4030	30.52	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
80	20240718	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	10	2	0.21	78894610	16617	41.96	4765	4820	4690	6250	3370	4810	4747.83	2.41	1263	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	388	9.64	0.55	12	0.21	500.00	8834.00	7390	20240116	-34.78	4030	20231026	19.60	7390	-34.78	20240116	4425	8.93	20240108	7390	-34.78	20240116	4030	19.60	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
81	20240718	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	-65	5	-1.35	11302915	2374	5.99	4765	4810	4730	6250	3370	4810	4761.13	2.41	209	5053	4931	4868	4746	4683	4900	4715	40	1440	500	3070	5	1	8052610	382	9.49	0.54	12	0.03	500.00	8834.00	7390	20240116	-35.79	4030	20231026	17.74	7390	-35.79	20240116	4425	7.23	20240108	7390	-35.79	20240116	4030	17.74	20231026	4.03	N	072950	500	40 억	194401	N	N	N	N
82	20240717	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-175	5	-3.51	193682870	39546	102.95	4940	4990	4805	6480	3490	4985	4897.66	2.40	1059	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	387	9.62	0.54	12	0.49	500.00	8834.00	7390	20240116	-34.91	4030	20231026	19.35	7390	-34.91	20240116	4425	8.70	20240108	7390	-34.91	20240116	4030	19.35	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
83	20240717	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	-80	5	-1.60	156104335	31763	82.69	4940	4990	4835	6480	3490	4985	4914.66	2.40	1300	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	395	9.81	0.56	12	0.39	500.00	8834.00	7390	20240116	-33.63	4030	20231026	21.71	7390	-33.63	20240116	4425	10.85	20240108	7390	-33.63	20240116	4030	21.71	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
84	20240717	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	-80	5	-1.60	140295850	28518	74.24	4940	4990	4835	6480	3490	4985	4919.55	2.40	1628	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	395	9.81	0.56	12	0.35	500.00	8834.00	7390	20240116	-33.63	4030	20231026	21.71	7390	-33.63	20240116	4425	10.85	20240108	7390	-33.63	20240116	4030	21.71	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
85	20240717	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-50	5	-1.00	130935270	26602	69.26	4940	4990	4835	6480	3490	4985	4922.01	2.40	1374	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	397	9.87	0.56	12	0.33	500.00	8834.00	7390	20240116	-33.22	4030	20231026	22.46	7390	-33.22	20240116	4425	11.53	20240108	7390	-33.22	20240116	4030	22.46	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
86	20240717	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	-65	5	-1.30	116346865	23620	61.49	4940	4990	4835	6480	3490	4985	4925.78	2.40	1377	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	396	9.84	0.56	12	0.29	500.00	8834.00	7390	20240116	-33.42	4030	20231026	22.08	7390	-33.42	20240116	4425	11.19	20240108	7390	-33.42	20240116	4030	22.08	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
87	20240717	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-70	5	-1.40	101209070	20544	53.48	4940	4990	4835	6480	3490	4985	4926.45	2.40	1905	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	396	9.83	0.56	12	0.26	500.00	8834.00	7390	20240116	-33.49	4030	20231026	21.96	7390	-33.49	20240116	4425	11.07	20240108	7390	-33.49	20240116	4030	21.96	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
88	20240717	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-35	5	-0.70	68786430	13914	36.22	4940	4990	4900	6480	3490	4985	4943.68	2.40	1754	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	399	9.90	0.56	12	0.17	500.00	8834.00	7390	20240116	-33.02	4030	20231026	22.83	7390	-33.02	20240116	4425	11.86	20240108	7390	-33.02	20240116	4030	22.83	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
89	20240717	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	5	2	0.10	6178805	1248	3.25	4940	4990	4940	6480	3490	4985	4950.97	2.40	0	5058	5021	4953	4916	4848	5040	4935	40	1495	500	3190	5	1	8052610	402	9.98	0.56	12	0.02	500.00	8834.00	7390	20240116	-32.48	4030	20231026	23.82	7390	-32.48	20240116	4425	12.77	20240108	7390	-32.48	20240116	4030	23.82	20231026	4.04	N	072950	500	40 억	193258	N	N	N	N
90	20240716	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	65	2	1.32	183705730	37239	88.14	4945	4990	4885	6390	3445	4920	4933.07	2.32	5768	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	401	9.97	0.56	12	0.46	500.00	8834.00	7390	20240116	-32.54	4030	20231026	23.70	7390	-32.54	20240116	4425	12.66	20240108	7390	-32.54	20240116	4030	23.70	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
91	20240716	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	65	2	1.32	172671830	35025	82.90	4945	4985	4885	6390	3445	4920	4929.96	2.32	6650	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	401	9.97	0.56	12	0.43	500.00	8834.00	7390	20240116	-32.54	4030	20231026	23.70	7390	-32.54	20240116	4425	12.66	20240108	7390	-32.54	20240116	4030	23.70	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
92	20240716	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	10	2	0.20	127730865	25983	61.50	4945	4950	4885	6390	3445	4920	4915.94	2.32	5259	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	397	9.86	0.56	12	0.32	500.00	8834.00	7390	20240116	-33.29	4030	20231026	22.33	7390	-33.29	20240116	4425	11.41	20240108	7390	-33.29	20240116	4030	22.33	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
93	20240716	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-5	5	-0.10	103216175	21017	49.75	4945	4950	4885	6390	3445	4920	4911.08	2.32	1337	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	396	9.83	0.56	12	0.26	500.00	8834.00	7390	20240116	-33.49	4030	20231026	21.96	7390	-33.49	20240116	4425	11.07	20240108	7390	-33.49	20240116	4030	21.96	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
94	20240716	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-30	5	-0.61	88175235	17958	42.51	4945	4950	4885	6390	3445	4920	4910.08	2.32	1618	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	394	9.78	0.55	12	0.22	500.00	8834.00	7390	20240116	-33.83	4030	20231026	21.34	7390	-33.83	20240116	4425	10.51	20240108	7390	-33.83	20240116	4030	21.34	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
95	20240716	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-10	5	-0.20	84925400	17294	40.93	4945	4950	4885	6390	3445	4920	4910.69	2.32	1439	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	395	9.82	0.56	12	0.21	500.00	8834.00	7390	20240116	-33.56	4030	20231026	21.84	7390	-33.56	20240116	4425	10.96	20240108	7390	-33.56	20240116	4030	21.84	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
96	20240716	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	15	2	0.30	29534435	5989	14.18	4945	4950	4915	6390	3445	4920	4931.45	2.32	534	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	397	9.87	0.56	12	0.07	500.00	8834.00	7390	20240116	-33.22	4030	20231026	22.46	7390	-33.22	20240116	4425	11.53	20240108	7390	-33.22	20240116	4030	22.46	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
97	20240716	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	30	2	0.61	7966515	1610	3.81	4945	4950	4940	6390	3445	4920	4948.15	2.32	-4	5006	4962	4906	4862	4806	4985	4885	40	1470	500	3140	5	1	8052610	399	9.90	0.56	12	0.02	500.00	8834.00	7390	20240116	-33.02	4030	20231026	22.83	7390	-33.02	20240116	4425	11.86	20240108	7390	-33.02	20240116	4030	22.83	20231026	4.05	N	072950	500	40 억	187174	N	N	N	N
98	20240715	160630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	75	2	1.55	206839385	42067	125.81	4850	4950	4850	6290	3395	4845	4916.90	2.25	6579	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	396	9.84	0.56	12	0.52	500.00	8834.00	7390	20240116	-33.42	4030	20231026	22.08	7390	-33.42	20240116	4425	11.19	20240108	7390	-33.42	20240116	4030	22.08	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
99	20240715	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	75	2	1.55	205668215	41829	125.09	4850	4950	4850	6290	3395	4845	4916.88	2.25	6615	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	396	9.84	0.56	12	0.52	500.00	8834.00	7390	20240116	-33.42	4030	20231026	22.08	7390	-33.42	20240116	4425	11.19	20240108	7390	-33.42	20240116	4030	22.08	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
100	20240715	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	95	2	1.96	176519460	35921	107.43	4850	4950	4850	6290	3395	4845	4914.10	2.25	4541	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	398	9.88	0.56	12	0.45	500.00	8834.00	7390	20240116	-33.15	4030	20231026	22.58	7390	-33.15	20240116	4425	11.64	20240108	7390	-33.15	20240116	4030	22.58	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
101	20240715	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	85	2	1.75	156262520	31814	95.14	4850	4950	4850	6290	3395	4845	4911.75	2.25	4652	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	397	9.86	0.56	12	0.40	500.00	8834.00	7390	20240116	-33.29	4030	20231026	22.33	7390	-33.29	20240116	4425	11.41	20240108	7390	-33.29	20240116	4030	22.33	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
102	20240715	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	95	2	1.96	129549910	26399	78.95	4850	4950	4850	6290	3395	4845	4907.38	2.25	4522	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	398	9.88	0.56	12	0.33	500.00	8834.00	7390	20240116	-33.15	4030	20231026	22.58	7390	-33.15	20240116	4425	11.64	20240108	7390	-33.15	20240116	4030	22.58	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
103	20240715	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	70	2	1.44	99990680	20408	61.03	4850	4930	4850	6290	3395	4845	4899.58	2.25	774	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	396	9.83	0.56	12	0.25	500.00	8834.00	7390	20240116	-33.49	4030	20231026	21.96	7390	-33.49	20240116	4425	11.07	20240108	7390	-33.49	20240116	4030	21.96	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
104	20240715	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	65	2	1.34	78745745	16072	48.07	4850	4930	4850	6290	3395	4845	4899.56	2.25	188	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	395	9.82	0.56	12	0.20	500.00	8834.00	7390	20240116	-33.56	4030	20231026	21.84	7390	-33.56	20240116	4425	10.96	20240108	7390	-33.56	20240116	4030	21.84	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
105	20240715	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	5	2	0.10	7041015	1450	4.34	4850	4870	4850	6290	3395	4845	4855.87	2.25	576	4968	4906	4828	4766	4688	4937	4797	40	1445	500	3100	5	1	8052610	391	9.70	0.55	12	0.02	500.00	8834.00	7390	20240116	-34.37	4030	20231026	20.35	7390	-34.37	20240116	4425	9.60	20240108	7390	-34.37	20240116	4030	20.35	20231026	4.10	N	072950	500	40 억	181047	N	N	N	N
106	20240712	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	55	2	1.15	161703675	33432	131.86	4775	4890	4750	6220	3355	4790	4836.79	2.20	3678	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	390	9.69	0.55	12	0.42	500.00	8834.00	7390	20240116	-34.44	4030	20231026	20.22	7390	-34.44	20240116	4425	9.49	20240108	7390	-34.44	20240116	4030	20.22	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
107	20240712	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	35	2	0.73	156773365	32414	127.84	4775	4890	4750	6220	3355	4790	4836.59	2.20	3537	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	389	9.65	0.55	12	0.40	500.00	8834.00	7390	20240116	-34.71	4030	20231026	19.73	7390	-34.71	20240116	4425	9.04	20240108	7390	-34.71	20240116	4030	19.73	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
108	20240712	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	30	2	0.63	131407740	27170	107.16	4775	4890	4750	6220	3355	4790	4836.50	2.20	2239	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	388	9.64	0.55	12	0.34	500.00	8834.00	7390	20240116	-34.78	4030	20231026	19.60	7390	-34.78	20240116	4425	8.93	20240108	7390	-34.78	20240116	4030	19.60	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
109	20240712	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	20	2	0.42	107459825	22199	87.55	4775	4890	4750	6220	3355	4790	4840.75	2.20	1856	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	387	9.62	0.54	12	0.28	500.00	8834.00	7390	20240116	-34.91	4030	20231026	19.35	7390	-34.91	20240116	4425	8.70	20240108	7390	-34.91	20240116	4030	19.35	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
110	20240712	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	30	2	0.63	104089425	21495	84.78	4775	4890	4750	6220	3355	4790	4842.49	2.20	1745	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	388	9.64	0.55	12	0.27	500.00	8834.00	7390	20240116	-34.78	4030	20231026	19.60	7390	-34.78	20240116	4425	8.93	20240108	7390	-34.78	20240116	4030	19.60	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
111	20240712	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	50	2	1.04	85562070	17645	69.59	4775	4890	4750	6220	3355	4790	4849.08	2.20	1676	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	390	9.68	0.55	12	0.22	500.00	8834.00	7390	20240116	-34.51	4030	20231026	20.10	7390	-34.51	20240116	4425	9.38	20240108	7390	-34.51	20240116	4030	20.10	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
112	20240712	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	60	2	1.25	58462340	12043	47.50	4775	4890	4750	6220	3355	4790	4854.47	2.20	1957	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	391	9.70	0.55	12	0.15	500.00	8834.00	7390	20240116	-34.37	4030	20231026	20.35	7390	-34.37	20240116	4425	9.60	20240108	7390	-34.37	20240116	4030	20.35	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
113	20240712	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-30	5	-0.63	1559485	327	1.29	4775	4785	4750	6220	3355	4790	4769.07	2.20	-41	4860	4825	4790	4755	4720	4807	4737	40	1430	500	3060	5	1	8052610	383	9.52	0.54	12	0.00	500.00	8834.00	7390	20240116	-35.59	4030	20231026	18.11	7390	-35.59	20240116	4425	7.57	20240108	7390	-35.59	20240116	4030	18.11	20231026	4.05	N	072950	500	40 억	177393	N	N	N	N
114	20240711	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-30	5	-0.62	116138050	24265	87.57	4820	4825	4755	6260	3375	4820	4786.24	2.26	-4289	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	386	9.58	0.54	12	0.30	500.00	8834.00	7390	20240116	-35.18	4030	20231026	18.86	7390	-35.18	20240116	4425	8.25	20240108	7390	-35.18	20240116	4030	18.86	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
115	20240711	150632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	-35	5	-0.73	112040330	23408	84.47	4820	4825	4755	6260	3375	4820	4786.41	2.26	-3911	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	385	9.57	0.54	12	0.29	500.00	8834.00	7390	20240116	-35.25	4030	20231026	18.73	7390	-35.25	20240116	4425	8.14	20240108	7390	-35.25	20240116	4030	18.73	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
116	20240711	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-30	5	-0.62	91931695	19193	69.26	4820	4825	4760	6260	3375	4820	4789.86	2.26	-2559	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	386	9.58	0.54	12	0.24	500.00	8834.00	7390	20240116	-35.18	4030	20231026	18.86	7390	-35.18	20240116	4425	8.25	20240108	7390	-35.18	20240116	4030	18.86	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
117	20240711	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-20	5	-0.41	84172090	17567	63.40	4820	4825	4770	6260	3375	4820	4791.49	2.26	-1947	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	387	9.60	0.54	12	0.22	500.00	8834.00	7390	20240116	-35.05	4030	20231026	19.11	7390	-35.05	20240116	4425	8.47	20240108	7390	-35.05	20240116	4030	19.11	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
118	20240711	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-20	5	-0.41	49627655	10345	37.33	4820	4825	4780	6260	3375	4820	4797.26	2.26	-652	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	387	9.60	0.54	12	0.13	500.00	8834.00	7390	20240116	-35.05	4030	20231026	19.11	7390	-35.05	20240116	4425	8.47	20240108	7390	-35.05	20240116	4030	19.11	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
119	20240711	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-25	5	-0.52	36406865	7587	27.38	4820	4825	4780	6260	3375	4820	4798.59	2.26	-1532	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	386	9.59	0.54	12	0.09	500.00	8834.00	7390	20240116	-35.12	4030	20231026	18.98	7390	-35.12	20240116	4425	8.36	20240108	7390	-35.12	20240116	4030	18.98	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
120	20240711	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-5	5	-0.10	30556105	6368	22.98	4820	4825	4780	6260	3375	4820	4798.38	2.26	-2237	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	388	9.63	0.55	12	0.08	500.00	8834.00	7390	20240116	-34.84	4030	20231026	19.48	7390	-34.84	20240116	4425	8.81	20240108	7390	-34.84	20240116	4030	19.48	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
121	20240711	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	5	2	0.10	8084895	1678	6.06	4820	4825	4800	6260	3375	4820	4818.17	2.26	-1277	4866	4842	4796	4772	4726	4855	4785	40	1440	500	3080	5	1	8052610	389	9.65	0.55	12	0.02	500.00	8834.00	7390	20240116	-34.71	4030	20231026	19.73	7390	-34.71	20240116	4425	9.04	20240108	7390	-34.71	20240116	4030	19.73	20231026	4.05	N	072950	500	40 억	181655	N	N	N	N
122	20240710	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	45	2	0.94	132286405	27676	80.30	4790	4820	4750	6200	3345	4775	4779.73	2.35	-7778	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	388	9.64	0.55	12	0.34	500.00	8834.00	7390	20240116	-34.78	4030	20231026	19.60	7390	-34.78	20240116	4425	8.93	20240108	7390	-34.78	20240116	4030	19.60	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
123	20240710	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	35	2	0.73	124082610	25971	75.35	4790	4820	4750	6200	3345	4775	4777.74	2.35	-7451	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	387	9.62	0.54	12	0.32	500.00	8834.00	7390	20240116	-34.91	4030	20231026	19.35	7390	-34.91	20240116	4425	8.70	20240108	7390	-34.91	20240116	4030	19.35	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
124	20240710	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	20	2	0.42	103406230	21667	62.87	4790	4820	4750	6200	3345	4775	4772.52	2.35	-6612	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	386	9.59	0.54	12	0.27	500.00	8834.00	7390	20240116	-35.12	4030	20231026	18.98	7390	-35.12	20240116	4425	8.36	20240108	7390	-35.12	20240116	4030	18.98	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
125	20240710	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	0	3	0.00	79319360	16632	48.26	4790	4790	4750	6200	3345	4775	4769.08	2.35	-7701	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	385	9.55	0.54	12	0.21	500.00	8834.00	7390	20240116	-35.39	4030	20231026	18.49	7390	-35.39	20240116	4425	7.91	20240108	7390	-35.39	20240116	4030	18.49	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
126	20240710	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-5	5	-0.10	61144260	12815	37.18	4790	4790	4755	6200	3345	4775	4771.30	2.35	-5336	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	384	9.54	0.54	12	0.16	500.00	8834.00	7390	20240116	-35.45	4030	20231026	18.36	7390	-35.45	20240116	4425	7.80	20240108	7390	-35.45	20240116	4030	18.36	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
127	20240710	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	0	3	0.00	55306395	11590	33.63	4790	4790	4755	6200	3345	4775	4771.91	2.35	-4810	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	385	9.55	0.54	12	0.14	500.00	8834.00	7390	20240116	-35.39	4030	20231026	18.49	7390	-35.39	20240116	4425	7.91	20240108	7390	-35.39	20240116	4030	18.49	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
128	20240710	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	5	2	0.10	44933375	9416	27.32	4790	4790	4755	6200	3345	4775	4772.02	2.35	-4116	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	385	9.56	0.54	12	0.12	500.00	8834.00	7390	20240116	-35.32	4030	20231026	18.61	7390	-35.32	20240116	4425	8.02	20240108	7390	-35.32	20240116	4030	18.61	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
129	20240710	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	15	2	0.31	16914355	3542	10.28	4790	4790	4775	6200	3345	4775	4775.37	2.35	-3471	4881	4827	4746	4692	4611	4855	4720	40	1425	500	3050	5	1	8052610	386	9.58	0.54	12	0.04	500.00	8834.00	7390	20240116	-35.18	4030	20231026	18.86	7390	-35.18	20240116	4425	8.25	20240108	7390	-35.18	20240116	4030	18.86	20231026	4.04	N	072950	500	40 억	189264	N	N	N	N
130	20240709	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	80	2	1.70	163182775	34226	146.57	4720	4800	4665	6100	3290	4695	4767.80	2.36	-928	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	385	9.55	0.54	12	0.43	500.00	8834.00	7390	20240116	-35.39	4030	20231026	18.49	7390	-35.39	20240116	4425	7.91	20240108	7390	-35.39	20240116	4030	18.49	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
131	20240709	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	85	2	1.81	156442650	32815	140.53	4720	4800	4665	6100	3290	4695	4767.41	2.36	-488	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	385	9.56	0.54	12	0.41	500.00	8834.00	7390	20240116	-35.32	4030	20231026	18.61	7390	-35.32	20240116	4425	8.02	20240108	7390	-35.32	20240116	4030	18.61	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
132	20240709	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	85	2	1.81	126013975	26451	113.28	4720	4800	4665	6100	3290	4695	4764.05	2.36	-452	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	385	9.56	0.54	12	0.33	500.00	8834.00	7390	20240116	-35.32	4030	20231026	18.61	7390	-35.32	20240116	4425	8.02	20240108	7390	-35.32	20240116	4030	18.61	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
133	20240709	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	90	2	1.92	108003375	22680	97.13	4720	4800	4665	6100	3290	4695	4762.05	2.36	302	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	385	9.57	0.54	12	0.28	500.00	8834.00	7390	20240116	-35.25	4030	20231026	18.73	7390	-35.25	20240116	4425	8.14	20240108	7390	-35.25	20240116	4030	18.73	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
134	20240709	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	85	2	1.81	94940455	19943	85.41	4720	4800	4665	6100	3290	4695	4760.59	2.36	328	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	385	9.56	0.54	12	0.25	500.00	8834.00	7390	20240116	-35.32	4030	20231026	18.61	7390	-35.32	20240116	4425	8.02	20240108	7390	-35.32	20240116	4030	18.61	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
135	20240709	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	95	2	2.02	82083205	17253	73.89	4720	4800	4665	6100	3290	4695	4757.62	2.36	863	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	386	9.58	0.54	12	0.21	500.00	8834.00	7390	20240116	-35.18	4030	20231026	18.86	7390	-35.18	20240116	4425	8.25	20240108	7390	-35.18	20240116	4030	18.86	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
136	20240709	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	65	2	1.38	44619320	9424	40.36	4720	4765	4665	6100	3290	4695	4734.65	2.36	137	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	383	9.52	0.54	12	0.12	500.00	8834.00	7390	20240116	-35.59	4030	20231026	18.11	7390	-35.59	20240116	4425	7.57	20240108	7390	-35.59	20240116	4030	18.11	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
137	20240709	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	45	2	0.96	10064135	2134	9.14	4720	4745	4665	6100	3290	4695	4716.09	2.36	-765	4778	4736	4678	4636	4578	4757	4657	40	1405	500	3000	5	1	8052610	382	9.48	0.54	12	0.03	500.00	8834.00	7390	20240116	-35.86	4030	20231026	17.62	7390	-35.86	20240116	4425	7.12	20240108	7390	-35.86	20240116	4030	17.62	20231026	4.03	N	072950	500	40 억	190257	N	N	N	N
138	20240708	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	10	2	0.21	107890290	22991	103.04	4685	4720	4620	6090	3280	4685	4692.72	2.35	1289	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	378	9.39	0.53	12	0.29	500.00	8834.00	7390	20240116	-36.47	4030	20231026	16.50	7390	-36.47	20240116	4425	6.10	20240108	7390	-36.47	20240116	4030	16.50	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
139	20240708	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	20	2	0.43	97769390	20840	93.40	4685	4720	4620	6090	3280	4685	4691.43	2.35	1545	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	379	9.41	0.53	12	0.26	500.00	8834.00	7390	20240116	-36.33	4030	20231026	16.75	7390	-36.33	20240116	4425	6.33	20240108	7390	-36.33	20240116	4030	16.75	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
140	20240708	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	30	2	0.64	89652500	19115	85.67	4685	4720	4620	6090	3280	4685	4690.16	2.35	2649	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	380	9.43	0.53	12	0.24	500.00	8834.00	7390	20240116	-36.20	4030	20231026	17.00	7390	-36.20	20240116	4425	6.55	20240108	7390	-36.20	20240116	4030	17.00	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
141	20240708	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	25	2	0.53	65820665	14052	62.98	4685	4720	4620	6090	3280	4685	4684.08	2.35	428	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	379	9.42	0.53	12	0.17	500.00	8834.00	7390	20240116	-36.27	4030	20231026	16.87	7390	-36.27	20240116	4425	6.44	20240108	7390	-36.27	20240116	4030	16.87	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
142	20240708	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	30	2	0.64	49168875	10510	47.10	4685	4720	4620	6090	3280	4685	4678.29	2.35	807	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	380	9.43	0.53	12	0.13	500.00	8834.00	7390	20240116	-36.20	4030	20231026	17.00	7390	-36.20	20240116	4425	6.55	20240108	7390	-36.20	20240116	4030	17.00	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
143	20240708	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	25	2	0.53	48872125	10447	46.82	4685	4720	4620	6090	3280	4685	4678.10	2.35	809	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	379	9.42	0.53	12	0.13	500.00	8834.00	7390	20240116	-36.27	4030	20231026	16.87	7390	-36.27	20240116	4425	6.44	20240108	7390	-36.27	20240116	4030	16.87	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
144	20240708	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	5	2	0.11	28025040	6010	26.94	4685	4720	4620	6090	3280	4685	4663.07	2.35	288	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	378	9.38	0.53	12	0.07	500.00	8834.00	7390	20240116	-36.54	4030	20231026	16.38	7390	-36.54	20240116	4425	5.99	20240108	7390	-36.54	20240116	4030	16.38	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
145	20240708	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-40	5	-0.85	13441890	2892	12.96	4685	4720	4620	6090	3280	4685	4647.96	2.35	-150	4741	4712	4656	4627	4571	4727	4642	40	1405	500	2990	5	1	8052610	374	9.29	0.53	12	0.04	500.00	8834.00	7390	20240116	-37.14	4030	20231026	15.26	7390	-37.14	20240116	4425	4.97	20240108	7390	-37.14	20240116	4030	15.26	20231026	4.14	N	072950	500	40 억	188965	N	N	N	N
146	20240705	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	0	3	0.00	103419420	22197	56.16	4640	4685	4600	6090	3280	4685	4659.16	2.36	-789	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	377	9.37	0.53	12	0.28	500.00	8834.00	7390	20240116	-36.60	4030	20231026	16.25	7390	-36.60	20240116	4425	5.88	20240108	7390	-36.60	20240116	4030	16.25	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
147	20240705	150620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-25	5	-0.53	97847030	21005	53.14	4640	4685	4600	6090	3280	4685	4658.27	2.36	-576	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	375	9.32	0.53	12	0.26	500.00	8834.00	7390	20240116	-36.94	4030	20231026	15.63	7390	-36.94	20240116	4425	5.31	20240108	7390	-36.94	20240116	4030	15.63	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
148	20240705	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-30	5	-0.64	92202930	19796	50.08	4640	4685	4600	6090	3280	4685	4657.65	2.36	298	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	375	9.31	0.53	12	0.25	500.00	8834.00	7390	20240116	-37.01	4030	20231026	15.51	7390	-37.01	20240116	4425	5.20	20240108	7390	-37.01	20240116	4030	15.51	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
149	20240705	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-15	5	-0.32	85090165	18272	46.23	4640	4685	4600	6090	3280	4685	4656.86	2.36	930	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	376	9.34	0.53	12	0.23	500.00	8834.00	7390	20240116	-36.81	4030	20231026	15.88	7390	-36.81	20240116	4425	5.54	20240108	7390	-36.81	20240116	4030	15.88	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
150	20240705	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	0	3	0.00	67251005	14439	36.53	4640	4685	4600	6090	3280	4685	4657.59	2.36	1182	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	377	9.37	0.53	12	0.18	500.00	8834.00	7390	20240116	-36.60	4030	20231026	16.25	7390	-36.60	20240116	4425	5.88	20240108	7390	-36.60	20240116	4030	16.25	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
151	20240705	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	0	3	0.00	37459735	8055	20.38	4640	4685	4600	6090	3280	4685	4650.49	2.36	2418	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	377	9.37	0.53	12	0.10	500.00	8834.00	7390	20240116	-36.60	4030	20231026	16.25	7390	-36.60	20240116	4425	5.88	20240108	7390	-36.60	20240116	4030	16.25	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
152	20240705	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	0	3	0.00	16461715	3546	8.97	4640	4685	4600	6090	3280	4685	4642.33	2.36	-226	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	377	9.37	0.53	12	0.04	500.00	8834.00	7390	20240116	-36.60	4030	20231026	16.25	7390	-36.60	20240116	4425	5.88	20240108	7390	-36.60	20240116	4030	16.25	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
153	20240705	090619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	0	3	0.00	9075565	1953	4.94	4640	4685	4640	6090	3280	4685	4646.99	2.36	-247	4791	4737	4651	4597	4511	4765	4625	40	1405	500	2990	5	1	8052610	377	9.37	0.53	12	0.02	500.00	8834.00	7390	20240116	-36.60	4030	20231026	16.25	7390	-36.60	20240116	4425	5.88	20240108	7390	-36.60	20240116	4030	16.25	20231026	4.13	N	072950	500	40 억	189754	N	N	N	N
154	20240704	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	120	2	2.63	183198515	39515	74.86	4565	4705	4565	5930	3200	4565	4636.03	2.35	263	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	377	9.37	0.53	12	0.49	500.00	8834.00	7390	20240116	-36.60	4030	20231026	16.25	7390	-36.60	20240116	4425	5.88	20240108	7390	-36.60	20240116	4030	16.25	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
155	20240704	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	95	2	2.08	173712170	37484	71.01	4565	4705	4565	5930	3200	4565	4634.30	2.35	152	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	375	9.32	0.53	12	0.47	500.00	8834.00	7390	20240116	-36.94	4030	20231026	15.63	7390	-36.94	20240116	4425	5.31	20240108	7390	-36.94	20240116	4030	15.63	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
156	20240704	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	75	2	1.64	95134265	20656	39.13	4565	4640	4565	5930	3200	4565	4605.65	2.35	567	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	374	9.28	0.53	12	0.26	500.00	8834.00	7390	20240116	-37.21	4030	20231026	15.14	7390	-37.21	20240116	4425	4.86	20240108	7390	-37.21	20240116	4030	15.14	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
157	20240704	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	30	2	0.66	51170415	11134	21.09	4565	4630	4565	5930	3200	4565	4595.87	2.35	203	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	370	9.19	0.52	12	0.14	500.00	8834.00	7390	20240116	-37.82	4030	20231026	14.02	7390	-37.82	20240116	4425	3.84	20240108	7390	-37.82	20240116	4030	14.02	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
158	20240704	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	40	2	0.88	39974055	8691	16.46	4565	4630	4565	5930	3200	4565	4599.48	2.35	1133	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	371	9.21	0.52	12	0.11	500.00	8834.00	7390	20240116	-37.69	4030	20231026	14.27	7390	-37.69	20240116	4425	4.07	20240108	7390	-37.69	20240116	4030	14.27	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
159	20240704	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	45	2	0.99	34242325	7442	14.10	4565	4630	4565	5930	3200	4565	4601.23	2.35	1297	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	371	9.22	0.52	12	0.09	500.00	8834.00	7390	20240116	-37.62	4030	20231026	14.39	7390	-37.62	20240116	4425	4.18	20240108	7390	-37.62	20240116	4030	14.39	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
160	20240704	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	60	2	1.31	23004165	5001	9.47	4565	4630	4565	5930	3200	4565	4599.91	2.35	667	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	372	9.25	0.52	12	0.06	500.00	8834.00	7390	20240116	-37.42	4030	20231026	14.76	7390	-37.42	20240116	4425	4.52	20240108	7390	-37.42	20240116	4030	14.76	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
161	20240704	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	50	2	1.10	4018595	880	1.67	4565	4615	4565	5930	3200	4565	4566.59	2.35	27	4751	4657	4611	4517	4471	4635	4495	40	1365	500	2920	5	1	8052610	372	9.23	0.52	12	0.01	500.00	8834.00	7390	20240116	-37.55	4030	20231026	14.52	7390	-37.55	20240116	4425	4.29	20240108	7390	-37.55	20240116	4030	14.52	20231026	4.13	N	072950	500	40 억	189567	N	N	N	N
162	20240703	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	-55	5	-1.19	242910965	52544	117.98	4635	4705	4565	6000	3235	4620	4623.05	2.38	-1857	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	368	9.13	0.52	12	0.65	500.00	8834.00	7390	20240116	-38.23	4030	20231026	13.28	7390	-38.23	20240116	4425	3.16	20240108	7390	-38.23	20240116	4030	13.28	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
163	20240703	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-25	5	-0.54	211992465	45805	102.85	4635	4705	4575	6000	3235	4620	4628.15	2.38	-1898	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	370	9.19	0.52	12	0.57	500.00	8834.00	7390	20240116	-37.82	4030	20231026	14.02	7390	-37.82	20240116	4425	3.84	20240108	7390	-37.82	20240116	4030	14.02	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
164	20240703	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	25	2	0.54	195491275	42225	94.81	4635	4705	4575	6000	3235	4620	4629.75	2.38	-2391	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	374	9.29	0.53	12	0.52	500.00	8834.00	7390	20240116	-37.14	4030	20231026	15.26	7390	-37.14	20240116	4425	4.97	20240108	7390	-37.14	20240116	4030	15.26	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
165	20240703	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	15	2	0.32	173287765	37430	84.04	4635	4705	4575	6000	3235	4620	4629.65	2.38	-2241	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	373	9.27	0.52	12	0.46	500.00	8834.00	7390	20240116	-37.28	4030	20231026	15.01	7390	-37.28	20240116	4425	4.75	20240108	7390	-37.28	20240116	4030	15.01	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
166	20240703	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	10	2	0.22	156418905	33786	75.86	4635	4705	4575	6000	3235	4620	4629.70	2.38	-1978	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	373	9.26	0.52	12	0.42	500.00	8834.00	7390	20240116	-37.35	4030	20231026	14.89	7390	-37.35	20240116	4425	4.63	20240108	7390	-37.35	20240116	4030	14.89	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
167	20240703	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	0	3	0.00	140811005	30402	68.26	4635	4705	4575	6000	3235	4620	4631.64	2.38	-1588	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	372	9.24	0.52	12	0.38	500.00	8834.00	7390	20240116	-37.48	4030	20231026	14.64	7390	-37.48	20240116	4425	4.41	20240108	7390	-37.48	20240116	4030	14.64	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
168	20240703	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	75	2	1.62	64592870	13873	31.15	4635	4705	4610	6000	3235	4620	4656.01	2.38	1548	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	378	9.39	0.53	12	0.17	500.00	8834.00	7390	20240116	-36.47	4030	20231026	16.50	7390	-36.47	20240116	4425	6.10	20240108	7390	-36.47	20240116	4030	16.50	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
169	20240703	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-10	5	-0.22	12669055	2738	6.15	4635	4640	4610	6000	3235	4620	4627.12	2.38	418	4763	4691	4638	4566	4513	4665	4540	40	1380	500	2950	5	1	8052610	371	9.22	0.52	12	0.03	500.00	8834.00	7390	20240116	-37.62	4030	20231026	14.39	7390	-37.62	20240116	4425	4.18	20240108	7390	-37.62	20240116	4030	14.39	20231026	4.11	N	072950	500	40 억	191461	N	N	N	N
170	20240702	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-75	5	-1.60	205031660	44444	171.26	4710	4710	4585	6100	3290	4695	4613.26	2.46	-6459	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	372	9.24	0.52	12	0.55	500.00	8834.00	7390	20240116	-37.48	4030	20231026	14.64	7390	-37.48	20240116	4425	4.41	20240108	7390	-37.48	20240116	4030	14.64	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
171	20240702	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-85	5	-1.81	197290485	42769	164.81	4710	4710	4585	6100	3290	4695	4612.93	2.46	-6413	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	371	9.22	0.52	12	0.53	500.00	8834.00	7390	20240116	-37.62	4030	20231026	14.39	7390	-37.62	20240116	4425	4.18	20240108	7390	-37.62	20240116	4030	14.39	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
172	20240702	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-75	5	-1.60	183431105	39764	153.23	4710	4710	4585	6100	3290	4695	4612.99	2.46	-6434	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	372	9.24	0.52	12	0.49	500.00	8834.00	7390	20240116	-37.48	4030	20231026	14.64	7390	-37.48	20240116	4425	4.41	20240108	7390	-37.48	20240116	4030	14.64	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
173	20240702	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-80	5	-1.70	164275550	35609	137.22	4710	4710	4585	6100	3290	4695	4613.32	2.46	-3858	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	372	9.23	0.52	12	0.44	500.00	8834.00	7390	20240116	-37.55	4030	20231026	14.52	7390	-37.55	20240116	4425	4.29	20240108	7390	-37.55	20240116	4030	14.52	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
174	20240702	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-60	5	-1.28	132381225	28707	110.62	4710	4710	4585	6100	3290	4695	4611.46	2.46	-2195	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	373	9.27	0.52	12	0.36	500.00	8834.00	7390	20240116	-37.28	4030	20231026	15.01	7390	-37.28	20240116	4425	4.75	20240108	7390	-37.28	20240116	4030	15.01	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
175	20240702	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-100	5	-2.13	113017070	24512	94.45	4710	4710	4585	6100	3290	4695	4610.68	2.46	-4786	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	370	9.19	0.52	12	0.30	500.00	8834.00	7390	20240116	-37.82	4030	20231026	14.02	7390	-37.82	20240116	4425	3.84	20240108	7390	-37.82	20240116	4030	14.02	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
176	20240702	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-65	5	-1.38	70952685	15361	59.19	4710	4710	4585	6100	3290	4695	4619.01	2.46	-5126	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	373	9.26	0.52	12	0.19	500.00	8834.00	7390	20240116	-37.35	4030	20231026	14.89	7390	-37.35	20240116	4425	4.63	20240108	7390	-37.35	20240116	4030	14.89	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
177	20240702	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-15	5	-0.32	1948605	416	1.60	4710	4710	4680	6100	3290	4695	4684.15	2.46	-405	4778	4736	4673	4631	4568	4757	4652	40	1405	500	3000	5	1	8052610	377	9.36	0.53	12	0.01	500.00	8834.00	7390	20240116	-36.67	4030	20231026	16.13	7390	-36.67	20240116	4425	5.76	20240108	7390	-36.67	20240116	4030	16.13	20231026	4.13	N	072950	500	40 억	197927	N	N	N	N
178	20240701	160612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	85	2	1.84	121315865	25945	58.87	4610	4715	4610	5990	3230	4610	4675.89	2.44	1618	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	378	9.39	0.53	12	0.32	500.00	8834.00	7390	20240116	-36.47	4030	20231026	16.50	7390	-36.47	20240116	4425	6.10	20240108	7390	-36.47	20240116	4030	16.50	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
179	20240701	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	90	2	1.95	118191800	25279	57.36	4610	4715	4610	5990	3230	4610	4675.49	2.44	1619	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	378	9.40	0.53	12	0.31	500.00	8834.00	7390	20240116	-36.40	4030	20231026	16.63	7390	-36.40	20240116	4425	6.21	20240108	7390	-36.40	20240116	4030	16.63	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
180	20240701	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	90	2	1.95	111228135	23797	53.99	4610	4715	4610	5990	3230	4610	4674.04	2.44	1644	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	378	9.40	0.53	12	0.30	500.00	8834.00	7390	20240116	-36.40	4030	20231026	16.63	7390	-36.40	20240116	4425	6.21	20240108	7390	-36.40	20240116	4030	16.63	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
181	20240701	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	80	2	1.74	98439425	21071	47.81	4610	4715	4610	5990	3230	4610	4671.80	2.44	2346	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	378	9.38	0.53	12	0.26	500.00	8834.00	7390	20240116	-36.54	4030	20231026	16.38	7390	-36.54	20240116	4425	5.99	20240108	7390	-36.54	20240116	4030	16.38	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
182	20240701	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	100	2	2.17	74198215	15916	36.11	4610	4715	4610	5990	3230	4610	4661.86	2.44	4206	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	379	9.42	0.53	12	0.20	500.00	8834.00	7390	20240116	-36.27	4030	20231026	16.87	7390	-36.27	20240116	4425	6.44	20240108	7390	-36.27	20240116	4030	16.87	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
183	20240701	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	60	2	1.30	49420170	10643	24.15	4610	4670	4610	5990	3230	4610	4643.44	2.44	3378	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	376	9.34	0.53	12	0.13	500.00	8834.00	7390	20240116	-36.81	4030	20231026	15.88	7390	-36.81	20240116	4425	5.54	20240108	7390	-36.81	20240116	4030	15.88	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
184	20240701	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	50	2	1.08	38015625	8191	18.59	4610	4670	4610	5990	3230	4610	4641.15	2.44	1997	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	375	9.32	0.53	12	0.10	500.00	8834.00	7390	20240116	-36.94	4030	20231026	15.63	7390	-36.94	20240116	4425	5.31	20240108	7390	-36.94	20240116	4030	15.63	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N
185	20240701	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	15	2	0.33	6101245	1319	2.99	4610	4655	4610	5990	3230	4610	4625.66	2.44	667	4743	4676	4593	4526	4443	4710	4560	40	1380	500	2950	5	1	8052610	372	9.25	0.52	12	0.02	500.00	8834.00	7390	20240116	-37.42	4030	20231026	14.76	7390	-37.42	20240116	4425	4.52	20240108	7390	-37.42	20240116	4030	14.76	20231026	4.10	N	072950	500	40 억	196259	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History