KissMeData/187270/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	20	2	0.48	94788050	22551	89.65	4220	4245	4180	5460	2940	4200	4203.27	1.22	7390	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	428	10.82	0.67	12	0.22	390.00	6296.00	6200	20230830	-31.94	3930	20230727	7.38	5890	-28.35	20240403	4180	0.96	20240731	6200	-31.94	20230830	4080	3.43	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
3	20240731	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	45	2	1.07	90841030	21619	85.94	4220	4245	4180	5460	2940	4200	4201.91	1.22	7232	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	431	10.88	0.67	12	0.21	390.00	6296.00	6200	20230830	-31.53	3930	20230727	8.02	5890	-27.93	20240403	4180	1.56	20240731	6200	-31.53	20230830	4080	4.04	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
4	20240731	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-10	5	-0.24	48996720	11670	46.39	4220	4220	4185	5460	2940	4200	4198.52	1.22	2831	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	425	10.74	0.67	12	0.12	390.00	6296.00	6200	20230830	-32.42	3930	20230727	6.62	5890	-28.86	20240403	4185	0.12	20240731	6200	-32.42	20230830	4080	2.70	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
5	20240731	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	5	2	0.12	34122320	8123	32.29	4220	4220	4185	5460	2940	4200	4200.70	1.22	2950	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	427	10.78	0.67	12	0.08	390.00	6296.00	6200	20230830	-32.18	3930	20230727	7.00	5890	-28.61	20240403	4185	0.48	20240731	6200	-32.18	20230830	4080	3.06	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
6	20240731	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	0	3	0.00	24871225	5920	23.53	4220	4220	4185	5460	2940	4200	4201.22	1.22	1220	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	426	10.77	0.67	12	0.06	390.00	6296.00	6200	20230830	-32.26	3930	20230727	6.87	5890	-28.69	20240403	4185	0.36	20240731	6200	-32.26	20230830	4080	2.94	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
7	20240731	110942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	15	2	0.36	20327005	4838	19.23	4220	4220	4185	5460	2940	4200	4201.53	1.22	1220	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	428	10.81	0.67	12	0.05	390.00	6296.00	6200	20230830	-32.02	3930	20230727	7.25	5890	-28.44	20240403	4185	0.72	20240731	6200	-32.02	20230830	4080	3.31	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
8	20240731	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	20	2	0.48	15300350	3638	14.46	4220	4220	4185	5460	2940	4200	4205.70	1.22	1231	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	428	10.82	0.67	12	0.04	390.00	6296.00	6200	20230830	-31.94	3930	20230727	7.38	5890	-28.35	20240403	4185	0.84	20240731	6200	-31.94	20230830	4080	3.43	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
9	20240731	090936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	20	2	0.48	1091360	259	1.03	4220	4220	4185	5460	2940	4200	4213.75	1.22	-44	4310	4255	4220	4165	4130	4237	4147	51	1260	500	3020	5	1	10143845	428	10.82	0.67	12	0.00	390.00	6296.00	6200	20230830	-31.94	3930	20230727	7.38	5890	-28.35	20240403	4185	0.84	20240731	6200	-31.94	20230830	4080	3.43	20231020	4.01	N	187270	500	50 억	124087	N	N	N	N
10	20240730	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-50	5	-1.18	104754620	24855	183.72	4250	4275	4185	5520	2975	4250	4214.66	1.34	-8989	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	426	10.77	0.67	12	0.25	390.00	6296.00	6200	20230830	-32.26	3930	20230727	6.87	5890	-28.69	20240403	4185	0.36	20240730	6200	-32.26	20230830	4080	2.94	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
11	20240730	150931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-10	5	-0.24	96401715	22869	169.04	4250	4275	4185	5520	2975	4250	4215.39	1.34	-8969	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	430	10.87	0.67	12	0.23	390.00	6296.00	6200	20230830	-31.61	3930	20230727	7.89	5890	-28.01	20240403	4185	1.31	20240730	6200	-31.61	20230830	4080	3.92	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
12	20240730	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-50	5	-1.18	88067430	20888	154.39	4250	4275	4185	5520	2975	4250	4216.17	1.34	-8968	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	426	10.77	0.67	12	0.21	390.00	6296.00	6200	20230830	-32.26	3930	20230727	6.87	5890	-28.69	20240403	4185	0.36	20240730	6200	-32.26	20230830	4080	2.94	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
13	20240730	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-60	5	-1.41	75719995	17941	132.61	4250	4275	4190	5520	2975	4250	4220.50	1.34	-7791	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	425	10.74	0.67	12	0.18	390.00	6296.00	6200	20230830	-32.42	3930	20230727	6.62	5890	-28.86	20240403	4190	0.00	20240730	6200	-32.42	20230830	4080	2.70	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
14	20240730	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-40	5	-0.94	57779470	13669	101.03	4250	4275	4190	5520	2975	4250	4227.04	1.34	-4487	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	427	10.79	0.67	12	0.13	390.00	6296.00	6200	20230830	-32.10	3930	20230727	7.12	5890	-28.52	20240403	4190	0.48	20240730	6200	-32.10	20230830	4080	3.19	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
15	20240730	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-25	5	-0.59	42949375	10148	75.01	4250	4275	4190	5520	2975	4250	4232.30	1.34	-4152	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	429	10.83	0.67	12	0.10	390.00	6296.00	6200	20230830	-31.85	3930	20230727	7.51	5890	-28.27	20240403	4190	0.84	20240730	6200	-31.85	20230830	4080	3.55	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
16	20240730	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-25	5	-0.59	39353550	9296	68.71	4250	4275	4190	5520	2975	4250	4233.39	1.34	-3401	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	429	10.83	0.67	12	0.09	390.00	6296.00	6200	20230830	-31.85	3930	20230727	7.51	5890	-28.27	20240403	4190	0.84	20240730	6200	-31.85	20230830	4080	3.55	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
17	20240730	090934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	0	3	0.00	8253500	1942	14.35	4250	4250	4250	5520	2975	4250	4250.00	1.34	-223	4313	4281	4263	4231	4213	4297	4247	51	1270	500	3060	5	1	10143845	431	10.90	0.68	12	0.02	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4230	0.47	20240726	6200	-31.45	20230830	4080	4.17	20231020	4.07	N	187270	500	50 억	136192	N	N	N	N
18	20240729	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	5	2	0.12	57661825	13529	52.91	4245	4295	4245	5510	2975	4245	4262.41	1.34	3074	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	431	10.90	0.68	12	0.13	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4230	0.47	20240726	6200	-31.45	20230830	4080	4.17	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
19	20240729	150927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	10	2	0.24	50619015	11871	46.43	4245	4295	4245	5510	2975	4245	4264.10	1.34	3218	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	432	10.91	0.68	12	0.12	390.00	6296.00	6200	20230830	-31.37	3930	20230727	8.27	5890	-27.76	20240403	4230	0.59	20240726	6200	-31.37	20230830	4080	4.29	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
20	20240729	140933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	15	2	0.35	46317980	10861	42.48	4245	4295	4245	5510	2975	4245	4264.63	1.34	3231	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	432	10.92	0.68	12	0.11	390.00	6296.00	6200	20230830	-31.29	3930	20230727	8.40	5890	-27.67	20240403	4230	0.71	20240726	6200	-31.29	20230830	4080	4.41	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
21	20240729	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	30	2	0.71	43740060	10258	40.12	4245	4290	4245	5510	2975	4245	4264.01	1.34	3473	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	434	10.96	0.68	12	0.10	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4230	1.06	20240726	6200	-31.05	20230830	4080	4.78	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
22	20240729	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	30	2	0.71	39774785	9327	36.48	4245	4290	4245	5510	2975	4245	4264.49	1.34	3493	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	434	10.96	0.68	12	0.09	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4230	1.06	20240726	6200	-31.05	20230830	4080	4.78	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
23	20240729	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	30	2	0.71	34912830	8188	32.02	4245	4290	4245	5510	2975	4245	4263.92	1.34	3550	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	434	10.96	0.68	12	0.08	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4230	1.06	20240726	6200	-31.05	20230830	4080	4.78	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
24	20240729	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	35	2	0.82	30273835	7099	27.76	4245	4290	4245	5510	2975	4245	4264.54	1.34	3846	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	434	10.97	0.68	12	0.07	390.00	6296.00	6200	20230830	-30.97	3930	20230727	8.91	5890	-27.33	20240403	4230	1.18	20240726	6200	-30.97	20230830	4080	4.90	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
25	20240729	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	0	3	0.00	1524900	359	1.40	4245	4265	4245	5510	2975	4245	4247.68	1.34	-3	4308	4276	4253	4221	4198	4292	4237	51	1265	500	3050	5	1	10143845	431	10.88	0.67	12	0.00	390.00	6296.00	6200	20230830	-31.53	3930	20230727	8.02	5890	-27.93	20240403	4230	0.35	20240726	6200	-31.53	20230830	4080	4.04	20231020	4.09	N	187270	500	50 억	136406	N	N	N	N
26	20240726	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-55	5	-1.28	108685140	25570	100.09	4235	4285	4230	5590	3010	4300	4250.49	1.31	3742	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	431	10.88	0.67	12	0.25	390.00	6296.00	6200	20230830	-31.53	3930	20230727	8.02	5890	-27.93	20240403	4230	0.35	20240726	6200	-31.53	20230830	3930	8.02	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
27	20240726	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-45	5	-1.05	97303470	22891	89.60	4235	4285	4230	5590	3010	4300	4250.73	1.31	4023	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	432	10.91	0.68	12	0.23	390.00	6296.00	6200	20230830	-31.37	3930	20230727	8.27	5890	-27.76	20240403	4230	0.59	20240726	6200	-31.37	20230830	3930	8.27	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
28	20240726	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-25	5	-0.58	82669570	19458	76.16	4235	4285	4230	5590	3010	4300	4248.62	1.31	4172	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	434	10.96	0.68	12	0.19	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4230	1.06	20240726	6200	-31.05	20230830	3930	8.78	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
29	20240726	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-30	5	-0.70	81564505	19199	75.15	4235	4285	4230	5590	3010	4300	4248.37	1.31	4172	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	433	10.95	0.68	12	0.19	390.00	6296.00	6200	20230830	-31.13	3930	20230727	8.65	5890	-27.50	20240403	4230	0.95	20240726	6200	-31.13	20230830	3930	8.65	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
30	20240726	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-40	5	-0.93	75424585	17759	69.51	4235	4285	4230	5590	3010	4300	4247.12	1.31	3264	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	432	10.92	0.68	12	0.18	390.00	6296.00	6200	20230830	-31.29	3930	20230727	8.40	5890	-27.67	20240403	4230	0.71	20240726	6200	-31.29	20230830	3930	8.40	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
31	20240726	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-45	5	-1.05	74348015	17506	68.52	4235	4285	4230	5590	3010	4300	4247.00	1.31	3263	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	432	10.91	0.68	12	0.17	390.00	6296.00	6200	20230830	-31.37	3930	20230727	8.27	5890	-27.76	20240403	4230	0.59	20240726	6200	-31.37	20230830	3930	8.27	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
32	20240726	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-50	5	-1.16	65918695	15521	60.75	4235	4280	4230	5590	3010	4300	4247.06	1.31	1430	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	431	10.90	0.68	12	0.15	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4230	0.47	20240726	6200	-31.45	20230830	3930	8.14	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
33	20240726	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-30	5	-0.70	35461640	8370	32.76	4235	4270	4230	5590	3010	4300	4236.76	1.31	-116	4413	4356	4308	4251	4203	4332	4227	51	1290	500	3090	5	1	10143845	433	10.95	0.68	12	0.08	390.00	6296.00	6200	20230830	-31.13	3930	20230727	8.65	5890	-27.50	20240403	4230	0.95	20240726	6200	-31.13	20230830	3930	8.65	20230727	4.11	N	187270	500	50 억	132659	N	N	N	N
34	20240725	160909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-65	5	-1.49	108916755	25348	141.03	4365	4365	4260	5670	3060	4365	4296.82	1.33	124	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	436	11.03	0.68	12	0.25	390.00	6296.00	6200	20230830	-30.65	3930	20230727	9.41	5890	-26.99	20240403	4235	1.53	20240722	6200	-30.65	20230830	3930	9.41	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
35	20240725	150920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-45	5	-1.03	99249480	23101	128.53	4365	4365	4260	5670	3060	4365	4296.29	1.33	318	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	438	11.08	0.69	12	0.23	390.00	6296.00	6200	20230830	-30.32	3930	20230727	9.92	5890	-26.66	20240403	4235	2.01	20240722	6200	-30.32	20230830	3930	9.92	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
36	20240725	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-55	5	-1.26	93487690	21766	121.10	4365	4365	4260	5670	3060	4365	4295.08	1.33	781	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	437	11.05	0.68	12	0.21	390.00	6296.00	6200	20230830	-30.48	3930	20230727	9.67	5890	-26.83	20240403	4235	1.77	20240722	6200	-30.48	20230830	3930	9.67	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
37	20240725	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-75	5	-1.72	86506780	20139	112.05	4365	4365	4260	5670	3060	4365	4295.44	1.33	83	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	435	11.00	0.68	12	0.20	390.00	6296.00	6200	20230830	-30.81	3930	20230727	9.16	5890	-27.16	20240403	4235	1.30	20240722	6200	-30.81	20230830	3930	9.16	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
38	20240725	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-90	5	-2.06	77867370	18121	100.82	4365	4365	4260	5670	3060	4365	4297.03	1.33	87	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	434	10.96	0.68	12	0.18	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4235	0.94	20240722	6200	-31.05	20230830	3930	8.78	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
39	20240725	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-105	5	-2.41	70668800	16437	91.45	4365	4365	4260	5670	3060	4365	4299.32	1.33	109	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	432	10.92	0.68	12	0.16	390.00	6296.00	6200	20230830	-31.29	3930	20230727	8.40	5890	-27.67	20240403	4235	0.59	20240722	6200	-31.29	20230830	3930	8.40	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
40	20240725	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-95	5	-2.18	48784490	11314	62.95	4365	4365	4270	5670	3060	4365	4311.80	1.33	248	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	433	10.95	0.68	12	0.11	390.00	6296.00	6200	20230830	-31.13	3930	20230727	8.65	5890	-27.50	20240403	4235	0.83	20240722	6200	-31.13	20230830	3930	8.65	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
41	20240725	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-65	5	-1.49	18668530	4285	23.84	4365	4365	4300	5670	3060	4365	4356.69	1.33	-801	4445	4405	4325	4285	4205	4425	4305	51	1305	500	3140	5	1	10143845	436	11.03	0.68	12	0.04	390.00	6296.00	6200	20230830	-30.65	3930	20230727	9.41	5890	-26.99	20240403	4235	1.53	20240722	6200	-30.65	20230830	3930	9.41	20230727	4.11	N	187270	500	50 억	135408	N	N	N	N
42	20240724	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	115	2	2.71	77152335	17953	93.64	4275	4365	4245	5520	2975	4250	4297.46	1.33	3511	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	443	11.19	0.69	12	0.18	390.00	6296.00	6200	20230830	-29.60	3930	20230727	11.07	5890	-25.89	20240403	4235	3.07	20240722	6200	-29.60	20230830	3930	11.07	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
43	20240724	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	100	2	2.35	69070685	16097	83.96	4275	4360	4245	5520	2975	4250	4290.90	1.33	3523	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	441	11.15	0.69	12	0.16	390.00	6296.00	6200	20230830	-29.84	3930	20230727	10.69	5890	-26.15	20240403	4235	2.72	20240722	6200	-29.84	20230830	3930	10.69	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
44	20240724	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	95	2	2.24	59691525	13942	72.72	4275	4345	4245	5520	2975	4250	4281.42	1.33	3652	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	441	11.14	0.69	12	0.14	390.00	6296.00	6200	20230830	-29.92	3930	20230727	10.56	5890	-26.23	20240403	4235	2.60	20240722	6200	-29.92	20230830	3930	10.56	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
45	20240724	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	65	2	1.53	53675220	12555	65.48	4275	4320	4245	5520	2975	4250	4275.21	1.33	3802	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	438	11.06	0.69	12	0.12	390.00	6296.00	6200	20230830	-30.40	3930	20230727	9.80	5890	-26.74	20240403	4235	1.89	20240722	6200	-30.40	20230830	3930	9.80	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
46	20240724	120915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	55	2	1.29	45241730	10598	55.28	4275	4305	4245	5520	2975	4250	4268.89	1.33	3727	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	437	11.04	0.68	12	0.10	390.00	6296.00	6200	20230830	-30.56	3930	20230727	9.54	5890	-26.91	20240403	4235	1.65	20240722	6200	-30.56	20230830	3930	9.54	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
47	20240724	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	40	2	0.94	40553665	9508	49.59	4275	4295	4245	5520	2975	4250	4265.22	1.33	3719	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	435	11.00	0.68	12	0.09	390.00	6296.00	6200	20230830	-30.81	3930	20230727	9.16	5890	-27.16	20240403	4235	1.30	20240722	6200	-30.81	20230830	3930	9.16	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
48	20240724	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	45	2	1.06	17919360	4189	21.85	4275	4295	4250	5520	2975	4250	4277.72	1.33	784	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	436	11.01	0.68	12	0.04	390.00	6296.00	6200	20230830	-30.73	3930	20230727	9.29	5890	-27.08	20240403	4235	1.42	20240722	6200	-30.73	20230830	3930	9.29	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
49	20240724	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	0	3	0.00	5010435	1173	6.12	4275	4275	4250	5520	2975	4250	4271.47	1.33	-117	4316	4282	4261	4227	4206	4272	4217	51	1270	500	3060	5	1	10143845	431	10.90	0.68	12	0.01	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4235	0.35	20240722	6200	-31.45	20230830	3930	8.14	20230727	4.11	N	187270	500	50 억	134721	N	N	N	N
50	20240723	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-20	5	-0.47	80326550	18858	56.05	4270	4295	4240	5550	2990	4270	4259.55	1.39	-1809	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	431	10.90	0.68	12	0.19	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4235	0.35	20240722	6200	-31.45	20230830	3930	8.14	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
51	20240723	150920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	0	3	0.00	77470000	18185	54.05	4270	4295	4240	5550	2990	4270	4260.10	1.39	-1454	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	433	10.95	0.68	12	0.18	390.00	6296.00	6200	20230830	-31.13	3930	20230727	8.65	5890	-27.50	20240403	4235	0.83	20240722	6200	-31.13	20230830	3930	8.65	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
52	20240723	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-20	5	-0.47	71247650	16720	49.70	4270	4295	4240	5550	2990	4270	4261.22	1.39	-1457	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	431	10.90	0.68	12	0.16	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4235	0.35	20240722	6200	-31.45	20230830	3930	8.14	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
53	20240723	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-25	5	-0.59	62966705	14768	43.90	4270	4295	4240	5550	2990	4270	4263.73	1.39	-1544	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	431	10.88	0.67	12	0.15	390.00	6296.00	6200	20230830	-31.53	3930	20230727	8.02	5890	-27.93	20240403	4235	0.24	20240722	6200	-31.53	20230830	3930	8.02	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
54	20240723	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-25	5	-0.59	54022495	12661	37.63	4270	4295	4240	5550	2990	4270	4266.84	1.39	-2880	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	431	10.88	0.67	12	0.12	390.00	6296.00	6200	20230830	-31.53	3930	20230727	8.02	5890	-27.93	20240403	4235	0.24	20240722	6200	-31.53	20230830	3930	8.02	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
55	20240723	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-25	5	-0.59	49473920	11590	34.45	4270	4295	4240	5550	2990	4270	4268.67	1.39	-2740	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	431	10.88	0.67	12	0.11	390.00	6296.00	6200	20230830	-31.53	3930	20230727	8.02	5890	-27.93	20240403	4235	0.24	20240722	6200	-31.53	20230830	3930	8.02	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
56	20240723	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	20	2	0.47	15369050	3594	10.68	4270	4295	4270	5550	2990	4270	4276.31	1.39	1700	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	435	11.00	0.68	12	0.04	390.00	6296.00	6200	20230830	-30.81	3930	20230727	9.16	5890	-27.16	20240403	4235	1.30	20240722	6200	-30.81	20230830	3930	9.16	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
57	20240723	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	20	2	0.47	1046330	245	0.73	4270	4295	4270	5550	2990	4270	4270.73	1.39	-24	4393	4331	4283	4221	4173	4307	4197	51	1280	500	3070	5	1	10143845	435	11.00	0.68	12	0.00	390.00	6296.00	6200	20230830	-30.81	3930	20230727	9.16	5890	-27.16	20240403	4235	1.30	20240722	6200	-30.81	20230830	3930	9.16	20230727	4.11	N	187270	500	50 억	141016	N	N	N	N
58	20240722	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-50	5	-1.16	143899360	33643	176.95	4320	4345	4235	5610	3025	4320	4277.25	1.56	-13119	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	433	10.95	0.68	12	0.33	390.00	6296.00	6200	20230830	-31.13	3930	20230727	8.65	5890	-27.50	20240403	4235	0.83	20240722	6200	-31.13	20230830	3930	8.65	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
59	20240722	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-45	5	-1.04	139402890	32590	171.41	4320	4345	4235	5610	3025	4320	4277.47	1.56	-13043	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	434	10.96	0.68	12	0.32	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4235	0.94	20240722	6200	-31.05	20230830	3930	8.78	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
60	20240722	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-45	5	-1.04	132977745	31086	163.50	4320	4345	4235	5610	3025	4320	4277.74	1.56	-12463	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	434	10.96	0.68	12	0.31	390.00	6296.00	6200	20230830	-31.05	3930	20230727	8.78	5890	-27.42	20240403	4235	0.94	20240722	6200	-31.05	20230830	3930	8.78	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
61	20240722	130904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-70	5	-1.62	117992320	27582	145.07	4320	4345	4235	5610	3025	4320	4277.87	1.56	-12215	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	431	10.90	0.68	12	0.27	390.00	6296.00	6200	20230830	-31.45	3930	20230727	8.14	5890	-27.84	20240403	4235	0.35	20240722	6200	-31.45	20230830	3930	8.14	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
62	20240722	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-65	5	-1.50	103191365	24095	126.73	4320	4345	4240	5610	3025	4320	4282.69	1.56	-11104	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	432	10.91	0.68	12	0.24	390.00	6296.00	6200	20230830	-31.37	3930	20230727	8.27	5890	-27.76	20240403	4240	0.35	20240722	6200	-31.37	20230830	3930	8.27	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
63	20240722	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-35	5	-0.81	74677505	17392	91.47	4320	4345	4265	5610	3025	4320	4293.78	1.56	-8440	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	435	10.99	0.68	12	0.17	390.00	6296.00	6200	20230830	-30.89	3930	20230727	9.03	5890	-27.25	20240403	4265	0.47	20240722	6200	-30.89	20230830	3930	9.03	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
64	20240722	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-40	5	-0.93	48058635	11168	58.74	4320	4345	4265	5610	3025	4320	4303.24	1.56	-2890	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	434	10.97	0.68	12	0.11	390.00	6296.00	6200	20230830	-30.97	3930	20230727	8.91	5890	-27.33	20240403	4265	0.35	20240722	6200	-30.97	20230830	3930	8.91	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
65	20240722	090903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	0	3	0.00	4005355	928	4.88	4320	4320	4305	5610	3025	4320	4316.12	1.56	-206	4370	4345	4320	4295	4270	4332	4282	51	1290	500	3110	5	1	10143845	438	11.08	0.69	12	0.01	390.00	6296.00	6200	20230830	-30.32	3930	20230727	9.92	5890	-26.66	20240403	4265	1.29	20240411	6200	-30.32	20230830	3930	9.92	20230727	4.10	N	187270	500	50 억	158517	N	N	N	N
66	20240719	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-35	5	-0.80	82046070	19013	34.19	4330	4345	4295	5660	3050	4355	4314.47	1.59	-504	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	438	11.08	0.69	12	0.19	390.00	6296.00	6200	20230830	-30.32	3930	20230727	9.92	5890	-26.66	20240403	4265	1.29	20240411	6200	-30.32	20230830	3930	9.92	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
67	20240719	150848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-35	5	-0.80	78183030	18119	32.58	4330	4345	4295	5660	3050	4355	4314.16	1.59	-198	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	438	11.08	0.69	12	0.18	390.00	6296.00	6200	20230830	-30.32	3930	20230727	9.92	5890	-26.66	20240403	4265	1.29	20240411	6200	-30.32	20230830	3930	9.92	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
68	20240719	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-10	5	-0.23	52396255	12145	21.84	4330	4345	4295	5660	3050	4355	4312.98	1.59	10	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	441	11.14	0.69	12	0.12	390.00	6296.00	6200	20230830	-29.92	3930	20230727	10.56	5890	-26.23	20240403	4265	1.88	20240411	6200	-29.92	20230830	3930	10.56	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
69	20240719	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	-20	5	-0.46	46933640	10884	19.57	4330	4345	4295	5660	3050	4355	4310.70	1.59	432	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	440	11.12	0.69	12	0.11	390.00	6296.00	6200	20230830	-30.08	3930	20230727	10.31	5890	-26.40	20240403	4265	1.64	20240411	6200	-30.08	20230830	3930	10.31	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
70	20240719	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	-20	5	-0.46	42568795	9874	17.76	4330	4345	4295	5660	3050	4355	4309.54	1.59	905	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	440	11.12	0.69	12	0.10	390.00	6296.00	6200	20230830	-30.08	3930	20230727	10.31	5890	-26.40	20240403	4265	1.64	20240411	6200	-30.08	20230830	3930	10.31	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
71	20240719	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-35	5	-0.80	37458685	8693	15.63	4330	4335	4295	5660	3050	4355	4307.08	1.59	1296	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	438	11.08	0.69	12	0.09	390.00	6296.00	6200	20230830	-30.32	3930	20230727	9.92	5890	-26.66	20240403	4265	1.29	20240411	6200	-30.32	20230830	3930	9.92	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
72	20240719	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-35	5	-0.80	31350315	7279	13.09	4330	4330	4295	5660	3050	4355	4304.45	1.59	1698	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	438	11.08	0.69	12	0.07	390.00	6296.00	6200	20230830	-30.32	3930	20230727	9.92	5890	-26.66	20240403	4265	1.29	20240411	6200	-30.32	20230830	3930	9.92	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
73	20240719	090854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-60	5	-1.38	9169285	2123	3.82	4330	4330	4295	5660	3050	4355	4311.68	1.59	-321	4431	4392	4341	4302	4251	4367	4277	51	1305	500	3130	5	1	10143845	436	11.01	0.68	12	0.02	390.00	6296.00	6200	20230830	-30.73	3930	20230727	9.29	5890	-27.08	20240403	4265	0.70	20240411	6200	-30.73	20230830	3930	9.29	20230727	4.10	N	187270	500	50 억	161517	N	N	N	N
74	20240718	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-50	5	-1.14	238875945	55144	276.55	4380	4380	4290	5720	3085	4405	4331.86	1.53	8538	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	442	11.17	0.69	12	0.54	390.00	6296.00	6200	20230830	-29.76	3930	20230727	10.81	5890	-26.06	20240403	4265	2.11	20240411	6200	-29.76	20230830	3930	10.81	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
75	20240718	150841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-60	5	-1.36	232950175	53783	269.72	4380	4380	4290	5720	3085	4405	4331.30	1.53	9218	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	441	11.14	0.69	12	0.53	390.00	6296.00	6200	20230830	-29.92	3930	20230727	10.56	5890	-26.23	20240403	4265	1.88	20240411	6200	-29.92	20230830	3930	10.56	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
76	20240718	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-55	5	-1.25	219273285	50635	253.94	4380	4380	4290	5720	3085	4405	4330.47	1.53	9385	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	441	11.15	0.69	12	0.50	390.00	6296.00	6200	20230830	-29.84	3930	20230727	10.69	5890	-26.15	20240403	4265	1.99	20240411	6200	-29.84	20230830	3930	10.69	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
77	20240718	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-55	5	-1.25	168021390	38847	194.82	4380	4380	4290	5720	3085	4405	4325.21	1.53	4832	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	441	11.15	0.69	12	0.38	390.00	6296.00	6200	20230830	-29.84	3930	20230727	10.69	5890	-26.15	20240403	4265	1.99	20240411	6200	-29.84	20230830	3930	10.69	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
78	20240718	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-65	5	-1.48	155679090	36007	180.58	4380	4380	4290	5720	3085	4405	4323.58	1.53	5181	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	440	11.13	0.69	12	0.35	390.00	6296.00	6200	20230830	-30.00	3930	20230727	10.43	5890	-26.32	20240403	4265	1.76	20240411	6200	-30.00	20230830	3930	10.43	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
79	20240718	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-90	5	-2.04	146129805	33800	169.51	4380	4380	4290	5720	3085	4405	4323.37	1.53	5808	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	438	11.06	0.69	12	0.33	390.00	6296.00	6200	20230830	-30.40	3930	20230727	9.80	5890	-26.74	20240403	4265	1.17	20240411	6200	-30.40	20230830	3930	9.80	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
80	20240718	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-80	5	-1.82	117808570	27240	136.61	4380	4380	4290	5720	3085	4405	4324.84	1.53	5498	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	439	11.09	0.69	12	0.27	390.00	6296.00	6200	20230830	-30.24	3930	20230727	10.05	5890	-26.57	20240403	4265	1.41	20240411	6200	-30.24	20230830	3930	10.05	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
81	20240718	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-110	5	-2.50	38376320	8861	44.44	4380	4380	4295	5720	3085	4405	4330.92	1.53	-3854	4471	4437	4421	4387	4371	4430	4380	51	1315	500	3170	5	1	10143845	436	11.01	0.68	12	0.09	390.00	6296.00	6200	20230830	-30.73	3930	20230727	9.29	5890	-27.08	20240403	4265	0.70	20240411	6200	-30.73	20230830	3930	9.29	20230727	4.12	N	187270	500	50 억	155245	N	N	N	N
82	20240717	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-45	5	-1.01	88229155	19940	133.08	4430	4455	4405	5780	3115	4450	4425.21	1.60	-4430	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	447	11.29	0.70	12	0.20	390.00	6296.00	6200	20230830	-28.95	3930	20230727	12.09	5890	-25.21	20240403	4265	3.28	20240411	6200	-28.95	20230830	3930	12.09	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
83	20240717	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-40	5	-0.90	74683705	16867	112.57	4430	4455	4405	5780	3115	4450	4427.79	1.60	-3279	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	447	11.31	0.70	12	0.17	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
84	20240717	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-20	5	-0.45	68090840	15372	102.59	4430	4455	4410	5780	3115	4450	4429.53	1.60	-2261	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	449	11.36	0.70	12	0.15	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
85	20240717	130919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-25	5	-0.56	47130815	10626	70.92	4430	4455	4410	5780	3115	4450	4435.42	1.60	-498	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	449	11.35	0.70	12	0.10	390.00	6296.00	6200	20230830	-28.63	3930	20230727	12.60	5890	-24.87	20240403	4265	3.75	20240411	6200	-28.63	20230830	3930	12.60	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
86	20240717	120921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-10	5	-0.22	41517015	9356	62.44	4430	4455	4410	5780	3115	4450	4437.47	1.60	-390	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	450	11.38	0.71	12	0.09	390.00	6296.00	6200	20230830	-28.39	3930	20230727	12.98	5890	-24.62	20240403	4265	4.10	20240411	6200	-28.39	20230830	3930	12.98	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
87	20240717	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-5	5	-0.11	41366105	9322	62.21	4430	4455	4410	5780	3115	4450	4437.46	1.60	-385	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	451	11.40	0.71	12	0.09	390.00	6296.00	6200	20230830	-28.31	3930	20230727	13.10	5890	-24.53	20240403	4265	4.22	20240411	6200	-28.31	20230830	3930	13.10	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
88	20240717	100921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-20	5	-0.45	29573660	6655	44.41	4430	4455	4430	5780	3115	4450	4443.82	1.60	895	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	449	11.36	0.70	12	0.07	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
89	20240717	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-5	5	-0.11	1220390	275	1.84	4430	4445	4430	5780	3115	4450	4437.56	1.60	-51	4506	4477	4451	4422	4396	4465	4410	51	1330	500	3200	5	1	10143845	451	11.40	0.71	12	0.00	390.00	6296.00	6200	20230830	-28.31	3930	20230727	13.10	5890	-24.53	20240403	4265	4.22	20240411	6200	-28.31	20230830	3930	13.10	20230727	4.15	N	187270	500	50 억	162721	N	N	N	N
90	20240716	160922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-20	5	-0.45	66055850	14834	62.47	4470	4480	4425	5810	3130	4470	4452.77	1.66	-3166	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	451	11.41	0.71	12	0.15	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
91	20240716	150931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-30	5	-0.67	63276215	14209	59.83	4470	4480	4425	5810	3130	4470	4453.01	1.66	-3013	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	450	11.38	0.71	12	0.14	390.00	6296.00	6200	20230830	-28.39	3930	20230727	12.98	5890	-24.62	20240403	4265	4.10	20240411	6200	-28.39	20230830	3930	12.98	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
92	20240716	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	-5	5	-0.11	52003225	11678	49.18	4470	4480	4425	5810	3130	4470	4452.80	1.66	-2035	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	453	11.45	0.71	12	0.12	390.00	6296.00	6200	20230830	-27.98	3930	20230727	13.61	5890	-24.19	20240403	4265	4.69	20240411	6200	-27.98	20230830	3930	13.61	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
93	20240716	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	-10	5	-0.22	51303000	11521	48.52	4470	4480	4425	5810	3130	4470	4452.70	1.66	-2035	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	452	11.44	0.71	12	0.11	390.00	6296.00	6200	20230830	-28.06	3930	20230727	13.49	5890	-24.28	20240403	4265	4.57	20240411	6200	-28.06	20230830	3930	13.49	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
94	20240716	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	-15	5	-0.34	47835340	10741	45.23	4470	4480	4425	5810	3130	4470	4453.22	1.66	-1713	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	452	11.42	0.71	12	0.11	390.00	6296.00	6200	20230830	-28.15	3930	20230727	13.36	5890	-24.36	20240403	4265	4.45	20240411	6200	-28.15	20230830	3930	13.36	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
95	20240716	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	-5	5	-0.11	47006745	10554	44.44	4470	4480	4425	5810	3130	4470	4453.62	1.66	-1533	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	453	11.45	0.71	12	0.10	390.00	6296.00	6200	20230830	-27.98	3930	20230727	13.61	5890	-24.19	20240403	4265	4.69	20240411	6200	-27.98	20230830	3930	13.61	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
96	20240716	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-30	5	-0.67	40285100	9036	38.05	4470	4480	4425	5810	3130	4470	4458.02	1.66	-396	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	450	11.38	0.71	12	0.09	390.00	6296.00	6200	20230830	-28.39	3930	20230727	12.98	5890	-24.62	20240403	4265	4.10	20240411	6200	-28.39	20230830	3930	12.98	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
97	20240716	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	-15	5	-0.34	8992850	2014	8.48	4470	4470	4455	5810	3130	4470	4464.64	1.66	-601	4516	4492	4461	4437	4406	4505	4450	51	1340	500	3210	5	1	10143845	452	11.42	0.71	12	0.02	390.00	6296.00	6200	20230830	-28.15	3930	20230727	13.36	5890	-24.36	20240403	4265	4.45	20240411	6200	-28.15	20230830	3930	13.36	20230727	4.22	N	187270	500	50 억	168704	N	N	N	N
98	20240715	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	20	2	0.45	104623610	23501	74.91	4430	4485	4430	5780	3115	4450	4451.79	1.62	7933	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	453	11.46	0.71	12	0.23	390.00	6296.00	6200	20230830	-27.90	3930	20230727	13.74	5890	-24.11	20240403	4265	4.81	20240411	6200	-27.90	20230830	3930	13.74	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
99	20240715	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	15	2	0.34	96329025	21642	68.99	4430	4485	4430	5780	3115	4450	4451.02	1.62	7684	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	453	11.45	0.71	12	0.21	390.00	6296.00	6200	20230830	-27.98	3930	20230727	13.61	5890	-24.19	20240403	4265	4.69	20240411	6200	-27.98	20230830	3930	13.61	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
100	20240715	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	10	2	0.22	74545405	16762	53.43	4430	4485	4430	5780	3115	4450	4447.29	1.62	3793	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	452	11.44	0.71	12	0.17	390.00	6296.00	6200	20230830	-28.06	3930	20230727	13.49	5890	-24.28	20240403	4265	4.57	20240411	6200	-28.06	20230830	3930	13.49	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
101	20240715	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	10	2	0.22	72037140	16199	51.64	4430	4485	4430	5780	3115	4450	4447.01	1.62	3675	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	452	11.44	0.71	12	0.16	390.00	6296.00	6200	20230830	-28.06	3930	20230727	13.49	5890	-24.28	20240403	4265	4.57	20240411	6200	-28.06	20230830	3930	13.49	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
102	20240715	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	0	3	0.00	66271045	14903	47.50	4430	4485	4430	5780	3115	4450	4446.83	1.62	3437	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	451	11.41	0.71	12	0.15	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
103	20240715	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-15	5	-0.34	55728555	12525	39.92	4430	4485	4430	5780	3115	4450	4449.39	1.62	2874	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	450	11.37	0.70	12	0.12	390.00	6296.00	6200	20230830	-28.47	3930	20230727	12.85	5890	-24.70	20240403	4265	3.99	20240411	6200	-28.47	20230830	3930	12.85	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
104	20240715	100916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	0	3	0.00	43106945	9678	30.85	4430	4485	4430	5780	3115	4450	4454.12	1.62	2555	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	451	11.41	0.71	12	0.10	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
105	20240715	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	0	3	0.00	6519995	1470	4.69	4430	4460	4430	5780	3115	4450	4435.37	1.62	36	4513	4481	4448	4416	4383	4497	4432	51	1330	500	3200	5	1	10143845	451	11.41	0.71	12	0.01	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.24	N	187270	500	50 억	164067	N	N	N	N
106	20240712	160909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	20	2	0.45	138067080	31035	54.31	4425	4480	4415	5750	3105	4430	4448.78	1.63	-1071	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	451	11.41	0.71	12	0.31	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
107	20240712	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	10	2	0.23	136439660	30669	53.67	4425	4480	4415	5750	3105	4430	4448.81	1.63	-995	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	450	11.38	0.71	12	0.30	390.00	6296.00	6200	20230830	-28.39	3930	20230727	12.98	5890	-24.62	20240403	4265	4.10	20240411	6200	-28.39	20230830	3930	12.98	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
108	20240712	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	5	2	0.11	109329770	24583	43.02	4425	4480	4415	5750	3105	4430	4447.41	1.63	-945	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	450	11.37	0.70	12	0.24	390.00	6296.00	6200	20230830	-28.47	3930	20230727	12.85	5890	-24.70	20240403	4265	3.99	20240411	6200	-28.47	20230830	3930	12.85	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
109	20240712	130912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	35	2	0.79	99167165	22306	39.03	4425	4480	4415	5750	3105	4430	4445.80	1.63	-945	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	453	11.45	0.71	12	0.22	390.00	6296.00	6200	20230830	-27.98	3930	20230727	13.61	5890	-24.19	20240403	4265	4.69	20240411	6200	-27.98	20230830	3930	13.61	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
110	20240712	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-10	5	-0.23	92081200	20708	36.24	4425	4480	4415	5750	3105	4430	4446.69	1.63	-653	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	448	11.33	0.70	12	0.20	390.00	6296.00	6200	20230830	-28.71	3930	20230727	12.47	5890	-24.96	20240403	4265	3.63	20240411	6200	-28.71	20230830	3930	12.47	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
111	20240712	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	5	2	0.11	80703390	18135	31.74	4425	4480	4425	5750	3105	4430	4450.20	1.63	-117	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	450	11.37	0.70	12	0.18	390.00	6296.00	6200	20230830	-28.47	3930	20230727	12.85	5890	-24.70	20240403	4265	3.99	20240411	6200	-28.47	20230830	3930	12.85	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
112	20240712	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	40	2	0.90	67853005	15234	26.66	4425	4480	4425	5750	3105	4430	4454.13	1.63	334	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	453	11.46	0.71	12	0.15	390.00	6296.00	6200	20230830	-27.90	3930	20230727	13.74	5890	-24.11	20240403	4265	4.81	20240411	6200	-27.90	20230830	3930	13.74	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
113	20240712	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	20	2	0.45	3718775	840	1.47	4425	4450	4425	5750	3105	4430	4426.93	1.63	0	4740	4585	4495	4340	4250	4540	4295	51	1320	500	3180	5	1	10143845	451	11.41	0.71	12	0.01	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.23	N	187270	500	50 억	165138	N	N	N	N
114	20240711	160906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	40	2	0.91	258276980	57144	210.26	4460	4650	4405	5700	3075	4390	4519.78	1.52	11301	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	449	11.36	0.70	12	0.56	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
115	20240711	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	40	2	0.91	252052750	55739	205.09	4460	4650	4405	5700	3075	4390	4522.02	1.52	11293	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	449	11.36	0.70	12	0.55	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
116	20240711	140912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	25	2	0.57	250009550	55277	203.39	4460	4650	4405	5700	3075	4390	4522.85	1.52	11173	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	448	11.32	0.70	12	0.54	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
117	20240711	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	75	2	1.71	231072280	51025	187.74	4460	4650	4405	5700	3075	4390	4528.61	1.52	13255	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	453	11.45	0.71	12	0.50	390.00	6296.00	6200	20230830	-27.98	3930	20230727	13.61	5890	-24.19	20240403	4265	4.69	20240411	6200	-27.98	20230830	3930	13.61	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
118	20240711	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	80	2	1.82	228310685	50407	185.47	4460	4650	4405	5700	3075	4390	4529.34	1.52	13255	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	453	11.46	0.71	12	0.50	390.00	6296.00	6200	20230830	-27.90	3930	20230727	13.74	5890	-24.11	20240403	4265	4.81	20240411	6200	-27.90	20230830	3930	13.74	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
119	20240711	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	145	2	3.30	205999225	45439	167.19	4460	4650	4405	5700	3075	4390	4533.53	1.52	14059	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	460	11.63	0.72	12	0.45	390.00	6296.00	6200	20230830	-26.85	3930	20230727	15.39	5890	-23.01	20240403	4265	6.33	20240411	6200	-26.85	20230830	3930	15.39	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
120	20240711	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	150	2	3.42	184953740	40795	150.10	4460	4650	4405	5700	3075	4390	4533.74	1.52	12906	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	461	11.64	0.72	12	0.40	390.00	6296.00	6200	20230830	-26.77	3930	20230727	15.52	5890	-22.92	20240403	4265	6.45	20240411	6200	-26.77	20230830	3930	15.52	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
121	20240711	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	160	2	3.64	50509275	11225	41.30	4460	4550	4405	5700	3075	4390	4499.71	1.52	5455	4483	4436	4393	4346	4303	4415	4325	51	1310	500	3160	5	1	10143845	462	11.67	0.72	12	0.11	390.00	6296.00	6200	20230830	-26.61	3930	20230727	15.78	5890	-22.75	20240403	4265	6.68	20240411	6200	-26.61	20230830	3930	15.78	20230727	4.25	N	187270	500	50 억	154327	N	N	N	N
122	20240710	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-25	5	-0.57	118959885	27068	69.13	4400	4440	4350	5730	3095	4415	4394.85	1.61	-8102	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	445	11.26	0.70	12	0.27	390.00	6296.00	6200	20230830	-29.19	3930	20230727	11.70	5890	-25.47	20240403	4265	2.93	20240411	6200	-29.19	20230830	3930	11.70	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
123	20240710	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-5	5	-0.11	106365590	24206	61.82	4400	4440	4350	5730	3095	4415	4394.18	1.61	-7641	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	447	11.31	0.70	12	0.24	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
124	20240710	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	0	3	0.00	76108010	17334	44.27	4400	4440	4350	5730	3095	4415	4390.68	1.61	-6046	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	448	11.32	0.70	12	0.17	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
125	20240710	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-55	5	-1.25	59368250	13522	34.54	4400	4440	4350	5730	3095	4415	4390.49	1.61	-5516	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	442	11.18	0.69	12	0.13	390.00	6296.00	6200	20230830	-29.68	3930	20230727	10.94	5890	-25.98	20240403	4265	2.23	20240411	6200	-29.68	20230830	3930	10.94	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
126	20240710	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-45	5	-1.02	46811940	10640	27.18	4400	4440	4360	5730	3095	4415	4399.62	1.61	-5257	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	443	11.21	0.69	12	0.10	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
127	20240710	110906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-5	5	-0.11	36113500	8195	20.93	4400	4440	4375	5730	3095	4415	4406.77	1.61	-3167	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	447	11.31	0.70	12	0.08	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
128	20240710	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	0	3	0.00	15983735	3620	9.25	4400	4440	4400	5730	3095	4415	4415.40	1.61	-724	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	448	11.32	0.70	12	0.04	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
129	20240710	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	5	2	0.11	3767850	855	2.18	4400	4440	4400	5730	3095	4415	4406.84	1.61	221	4538	4476	4438	4376	4338	4507	4407	51	1315	500	3170	5	1	10143845	448	11.33	0.70	12	0.01	390.00	6296.00	6200	20230830	-28.71	3930	20230727	12.47	5890	-24.96	20240403	4265	3.63	20240411	6200	-28.71	20230830	3930	12.47	20230727	4.26	N	187270	500	50 억	163273	N	N	N	N
130	20240709	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	55	2	1.26	173642335	39153	169.94	4400	4500	4400	5660	3055	4360	4435.01	1.58	2291	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	448	11.32	0.70	12	0.39	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
131	20240709	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	70	2	1.61	167137100	37680	163.55	4400	4500	4400	5660	3055	4360	4435.70	1.58	2682	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	449	11.36	0.70	12	0.37	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
132	20240709	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	70	2	1.61	147130495	33151	143.89	4400	4500	4400	5660	3055	4360	4438.19	1.58	1095	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	449	11.36	0.70	12	0.33	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
133	20240709	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	50	2	1.15	129881675	29249	126.95	4400	4500	4400	5660	3055	4360	4440.55	1.58	1238	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	447	11.31	0.70	12	0.29	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
134	20240709	120909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	55	2	1.26	123032765	27693	120.20	4400	4500	4400	5660	3055	4360	4442.74	1.58	613	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	448	11.32	0.70	12	0.27	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
135	20240709	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	90	2	2.06	104908560	23602	102.44	4400	4500	4400	5660	3055	4360	4444.90	1.58	1168	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	451	11.41	0.71	12	0.23	390.00	6296.00	6200	20230830	-28.23	3930	20230727	13.23	5890	-24.45	20240403	4265	4.34	20240411	6200	-28.23	20230830	3930	13.23	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
136	20240709	100906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	115	2	2.64	88993930	20022	86.90	4400	4500	4400	5660	3055	4360	4444.81	1.58	2505	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	454	11.47	0.71	12	0.20	390.00	6296.00	6200	20230830	-27.82	3930	20230727	13.87	5890	-24.02	20240403	4265	4.92	20240411	6200	-27.82	20230830	3930	13.87	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
137	20240709	090903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	115	2	2.64	25393040	5712	24.79	4400	4475	4400	5660	3055	4360	4445.56	1.58	2049	4426	4392	4361	4327	4296	4410	4345	51	1300	500	3130	5	1	10143845	454	11.47	0.71	12	0.06	390.00	6296.00	6200	20230830	-27.82	3930	20230727	13.87	5890	-24.02	20240403	4265	4.92	20240411	6200	-27.82	20230830	3930	13.87	20230727	4.21	N	187270	500	50 억	160390	N	N	N	N
138	20240708	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	35	2	0.81	99590075	22838	53.07	4330	4395	4330	5620	3030	4325	4360.72	1.51	5683	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	442	11.18	0.69	12	0.23	390.00	6296.00	6200	20230830	-29.68	3930	20230727	10.94	5890	-25.98	20240403	4265	2.23	20240411	6200	-29.68	20230830	3930	10.94	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
139	20240708	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	40	2	0.92	96088115	22035	51.20	4330	4395	4330	5620	3030	4325	4360.70	1.51	5563	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	443	11.19	0.69	12	0.22	390.00	6296.00	6200	20230830	-29.60	3930	20230727	11.07	5890	-25.89	20240403	4265	2.34	20240411	6200	-29.60	20230830	3930	11.07	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
140	20240708	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	60	2	1.39	85414505	19593	45.53	4330	4395	4330	5620	3030	4325	4359.44	1.51	4621	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	445	11.24	0.70	12	0.19	390.00	6296.00	6200	20230830	-29.27	3930	20230727	11.58	5890	-25.55	20240403	4265	2.81	20240411	6200	-29.27	20230830	3930	11.58	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
141	20240708	130858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	70	2	1.62	84141375	19303	44.86	4330	4395	4330	5620	3030	4325	4358.98	1.51	4618	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	446	11.27	0.70	12	0.19	390.00	6296.00	6200	20230830	-29.11	3930	20230727	11.83	5890	-25.38	20240403	4265	3.05	20240411	6200	-29.11	20230830	3930	11.83	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
142	20240708	120859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	45	2	1.04	35973275	8284	19.25	4330	4380	4330	5620	3030	4325	4342.50	1.51	354	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	443	11.21	0.69	12	0.08	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
143	20240708	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	25	2	0.58	28264550	6514	15.14	4330	4380	4330	5620	3030	4325	4339.05	1.51	-188	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	441	11.15	0.69	12	0.06	390.00	6296.00	6200	20230830	-29.84	3930	20230727	10.69	5890	-26.15	20240403	4265	1.99	20240411	6200	-29.84	20230830	3930	10.69	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
144	20240708	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	15	2	0.35	18677520	4305	10.00	4330	4380	4330	5620	3030	4325	4338.56	1.51	-137	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	440	11.13	0.69	12	0.04	390.00	6296.00	6200	20230830	-30.00	3930	20230727	10.43	5890	-26.32	20240403	4265	1.76	20240411	6200	-30.00	20230830	3930	10.43	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
145	20240708	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	45	2	1.04	1668860	384	0.89	4330	4380	4330	5620	3030	4325	4345.99	1.51	0	4385	4355	4340	4310	4295	4347	4302	51	1295	500	3110	5	1	10143845	443	11.21	0.69	12	0.00	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.21	N	187270	500	50 억	153199	N	N	N	N
146	20240705	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-35	5	-0.80	185535910	42817	218.38	4330	4370	4325	5660	3055	4360	4333.25	1.64	-13520	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	439	11.09	0.69	12	0.42	390.00	6296.00	6200	20230830	-30.24	3930	20230727	10.05	5890	-26.57	20240403	4265	1.41	20240411	6200	-30.24	20230830	3930	10.05	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
147	20240705	150857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-30	5	-0.69	175759120	40557	206.85	4330	4370	4325	5660	3055	4360	4333.63	1.64	-13014	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	439	11.10	0.69	12	0.40	390.00	6296.00	6200	20230830	-30.16	3930	20230727	10.18	5890	-26.49	20240403	4265	1.52	20240411	6200	-30.16	20230830	3930	10.18	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
148	20240705	140857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-30	5	-0.69	139604835	32207	164.26	4330	4370	4325	5660	3055	4360	4334.61	1.64	-9758	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	439	11.10	0.69	12	0.32	390.00	6296.00	6200	20230830	-30.16	3930	20230727	10.18	5890	-26.49	20240403	4265	1.52	20240411	6200	-30.16	20230830	3930	10.18	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
149	20240705	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-35	5	-0.80	112141205	25864	131.91	4330	4370	4325	5660	3055	4360	4335.80	1.64	-7035	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	439	11.09	0.69	12	0.25	390.00	6296.00	6200	20230830	-30.24	3930	20230727	10.05	5890	-26.57	20240403	4265	1.41	20240411	6200	-30.24	20230830	3930	10.05	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
150	20240705	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	-25	5	-0.57	93267010	21503	109.67	4330	4370	4325	5660	3055	4360	4337.40	1.64	-3860	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	440	11.12	0.69	12	0.21	390.00	6296.00	6200	20230830	-30.08	3930	20230727	10.31	5890	-26.40	20240403	4265	1.64	20240411	6200	-30.08	20230830	3930	10.31	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
151	20240705	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-30	5	-0.69	64216225	14797	75.47	4330	4370	4330	5660	3055	4360	4339.81	1.64	-1453	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	439	11.10	0.69	12	0.15	390.00	6296.00	6200	20230830	-30.16	3930	20230727	10.18	5890	-26.49	20240403	4265	1.52	20240411	6200	-30.16	20230830	3930	10.18	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
152	20240705	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	0	3	0.00	51856690	11945	60.92	4330	4370	4330	5660	3055	4360	4341.29	1.64	-304	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	442	11.18	0.69	12	0.12	390.00	6296.00	6200	20230830	-29.68	3930	20230727	10.94	5890	-25.98	20240403	4265	2.23	20240411	6200	-29.68	20230830	3930	10.94	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
153	20240705	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	0	3	0.00	15794080	3644	18.59	4330	4370	4330	5660	3055	4360	4334.27	1.64	211	4450	4405	4375	4330	4300	4390	4315	51	1300	500	3130	5	1	10143845	442	11.18	0.69	12	0.04	390.00	6296.00	6200	20230830	-29.68	3930	20230727	10.94	5890	-25.98	20240403	4265	2.23	20240411	6200	-29.68	20230830	3930	10.94	20230727	4.13	N	187270	500	50 억	166719	N	N	N	N
154	20240704	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-20	5	-0.46	84829020	19407	38.73	4370	4420	4345	5690	3070	4380	4371.20	1.67	-2202	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	442	11.18	0.69	12	0.19	390.00	6296.00	6200	20230830	-29.68	3930	20230727	10.94	5890	-25.98	20240403	4265	2.23	20240411	6200	-29.68	20230830	3930	10.94	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
155	20240704	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-10	5	-0.23	73739495	16866	33.66	4370	4420	4345	5690	3070	4380	4372.08	1.67	-1710	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	443	11.21	0.69	12	0.17	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
156	20240704	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-5	5	-0.11	70316580	16083	32.09	4370	4420	4345	5690	3070	4380	4372.11	1.67	-1457	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	444	11.22	0.69	12	0.16	390.00	6296.00	6200	20230830	-29.44	3930	20230727	11.32	5890	-25.72	20240403	4265	2.58	20240411	6200	-29.44	20230830	3930	11.32	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
157	20240704	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-10	5	-0.23	60426845	13819	27.58	4370	4420	4345	5690	3070	4380	4372.74	1.67	-1460	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	443	11.21	0.69	12	0.14	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
158	20240704	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-10	5	-0.23	48192390	11016	21.98	4370	4420	4345	5690	3070	4380	4374.76	1.67	-823	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	443	11.21	0.69	12	0.11	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
159	20240704	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-10	5	-0.23	40663515	9294	18.55	4370	4420	4345	5690	3070	4380	4375.24	1.67	-205	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	443	11.21	0.69	12	0.09	390.00	6296.00	6200	20230830	-29.52	3930	20230727	11.20	5890	-25.81	20240403	4265	2.46	20240411	6200	-29.52	20230830	3930	11.20	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
160	20240704	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	35	2	0.80	22819740	5209	10.39	4370	4420	4370	5690	3070	4380	4380.83	1.67	-350	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	448	11.32	0.70	12	0.05	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
161	20240704	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	15	2	0.34	8397360	1921	3.83	4370	4395	4370	5690	3070	4380	4371.35	1.67	186	4470	4425	4400	4355	4330	4412	4342	51	1310	500	3150	5	1	10143845	446	11.27	0.70	12	0.02	390.00	6296.00	6200	20230830	-29.11	3930	20230727	11.83	5890	-25.38	20240403	4265	3.05	20240411	6200	-29.11	20230830	3930	11.83	20230727	4.33	N	187270	500	50 억	168921	N	N	N	N
162	20240703	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-30	5	-0.68	218632765	49705	87.15	4430	4445	4375	5730	3090	4410	4398.71	1.85	-18648	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	444	11.23	0.70	12	0.49	390.00	6296.00	6200	20230830	-29.35	3930	20230727	11.45	5890	-25.64	20240403	4265	2.70	20240411	6200	-29.35	20230830	3930	11.45	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
163	20240703	150851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-35	5	-0.79	206013375	46824	82.10	4430	4445	4375	5730	3090	4410	4399.73	1.85	-17248	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	444	11.22	0.69	12	0.46	390.00	6296.00	6200	20230830	-29.44	3930	20230727	11.32	5890	-25.72	20240403	4265	2.58	20240411	6200	-29.44	20230830	3930	11.32	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
164	20240703	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-20	5	-0.45	166342360	37774	66.23	4430	4445	4375	5730	3090	4410	4403.61	1.85	-17007	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	445	11.26	0.70	12	0.37	390.00	6296.00	6200	20230830	-29.19	3930	20230727	11.70	5890	-25.47	20240403	4265	2.93	20240411	6200	-29.19	20230830	3930	11.70	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
165	20240703	130850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-25	5	-0.57	157798735	35824	62.81	4430	4445	4375	5730	3090	4410	4404.83	1.85	-15421	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	445	11.24	0.70	12	0.35	390.00	6296.00	6200	20230830	-29.27	3930	20230727	11.58	5890	-25.55	20240403	4265	2.81	20240411	6200	-29.27	20230830	3930	11.58	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
166	20240703	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-20	5	-0.45	151475715	34381	60.28	4430	4445	4375	5730	3090	4410	4405.79	1.85	-15247	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	445	11.26	0.70	12	0.34	390.00	6296.00	6200	20230830	-29.19	3930	20230727	11.70	5890	-25.47	20240403	4265	2.93	20240411	6200	-29.19	20230830	3930	11.70	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
167	20240703	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-35	5	-0.79	135480850	30728	53.88	4430	4445	4375	5730	3090	4410	4409.03	1.85	-14232	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	444	11.22	0.69	12	0.30	390.00	6296.00	6200	20230830	-29.44	3930	20230727	11.32	5890	-25.72	20240403	4265	2.58	20240411	6200	-29.44	20230830	3930	11.32	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
168	20240703	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	0	3	0.00	92182340	20851	36.56	4430	4445	4410	5730	3090	4410	4421.02	1.85	-10999	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	447	11.31	0.70	12	0.21	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
169	20240703	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	15	2	0.34	1376025	311	0.55	4430	4435	4425	5730	3090	4410	4426.66	1.85	-240	4553	4481	4433	4361	4313	4457	4337	51	1320	500	3170	5	1	10143845	449	11.35	0.70	12	0.00	390.00	6296.00	6200	20230830	-28.63	3930	20230727	12.60	5890	-24.87	20240403	4265	3.75	20240411	6200	-28.63	20230830	3930	12.60	20230727	4.33	N	187270	500	50 억	187578	N	N	N	N
170	20240702	160847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-75	5	-1.67	251580570	57033	355.52	4485	4505	4385	5830	3140	4485	4411.14	1.84	918	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	447	11.31	0.70	12	0.56	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
171	20240702	150848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-75	5	-1.67	238604595	54089	337.17	4485	4505	4385	5830	3140	4485	4411.33	1.84	644	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	447	11.31	0.70	12	0.53	390.00	6296.00	6200	20230830	-28.87	3930	20230727	12.21	5890	-25.13	20240403	4265	3.40	20240411	6200	-28.87	20230830	3930	12.21	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
172	20240702	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-80	5	-1.78	224013290	50777	316.53	4485	4505	4385	5830	3140	4485	4411.71	1.84	1046	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	447	11.29	0.70	12	0.50	390.00	6296.00	6200	20230830	-28.95	3930	20230727	12.09	5890	-25.21	20240403	4265	3.28	20240411	6200	-28.95	20230830	3930	12.09	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
173	20240702	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-100	5	-2.23	217031635	49192	306.65	4485	4505	4385	5830	3140	4485	4411.93	1.84	2075	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	445	11.24	0.70	12	0.48	390.00	6296.00	6200	20230830	-29.27	3930	20230727	11.58	5890	-25.55	20240403	4265	2.81	20240411	6200	-29.27	20230830	3930	11.58	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
174	20240702	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-50	5	-1.11	98407405	22215	138.48	4485	4505	4405	5830	3140	4485	4429.77	1.84	-4222	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	450	11.37	0.70	12	0.22	390.00	6296.00	6200	20230830	-28.47	3930	20230727	12.85	5890	-24.70	20240403	4265	3.99	20240411	6200	-28.47	20230830	3930	12.85	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
175	20240702	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-55	5	-1.23	78730790	17775	110.80	4485	4505	4405	5830	3140	4485	4429.30	1.84	-4232	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	449	11.36	0.70	12	0.18	390.00	6296.00	6200	20230830	-28.55	3930	20230727	12.72	5890	-24.79	20240403	4265	3.87	20240411	6200	-28.55	20230830	3930	12.72	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
176	20240702	100847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	-70	5	-1.56	62104830	14015	87.36	4485	4505	4405	5830	3140	4485	4431.31	1.84	-6078	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	448	11.32	0.70	12	0.14	390.00	6296.00	6200	20230830	-28.79	3930	20230727	12.34	5890	-25.04	20240403	4265	3.52	20240411	6200	-28.79	20230830	3930	12.34	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
177	20240702	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	20	2	0.45	1939595	432	2.69	4485	4505	4485	5830	3140	4485	4489.80	1.84	-260	4551	4517	4501	4467	4451	4510	4460	51	1345	500	3220	5	1	10143845	457	11.55	0.72	12	0.00	390.00	6296.00	6200	20230830	-27.34	3930	20230727	14.63	5890	-23.51	20240403	4265	5.63	20240411	6200	-27.34	20230830	3930	14.63	20230727	4.34	N	187270	500	50 억	186380	N	N	N	N
178	20240701	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	-20	5	-0.44	72375285	16041	68.73	4505	4535	4485	5850	3155	4505	4512.08	1.84	-557	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	455	11.50	0.71	12	0.16	390.00	6296.00	6200	20230830	-27.66	3930	20230727	14.12	5890	-23.85	20240403	4265	5.16	20240411	6200	-27.66	20230830	3930	14.12	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
179	20240701	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-5	5	-0.11	66423915	14715	63.05	4505	4535	4495	5850	3155	4505	4514.05	1.84	-625	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	456	11.54	0.71	12	0.15	390.00	6296.00	6200	20230830	-27.42	3930	20230727	14.50	5890	-23.60	20240403	4265	5.51	20240411	6200	-27.42	20230830	3930	14.50	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
180	20240701	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	5	2	0.11	61069895	13527	57.96	4505	4535	4495	5850	3155	4505	4514.70	1.84	-616	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	457	11.56	0.72	12	0.13	390.00	6296.00	6200	20230830	-27.26	3930	20230727	14.76	5890	-23.43	20240403	4265	5.74	20240411	6200	-27.26	20230830	3930	14.76	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
181	20240701	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	15	2	0.33	54632400	12099	51.84	4505	4535	4495	5850	3155	4505	4515.48	1.84	-73	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	459	11.59	0.72	12	0.12	390.00	6296.00	6200	20230830	-27.10	3930	20230727	15.01	5890	-23.26	20240403	4265	5.98	20240411	6200	-27.10	20230830	3930	15.01	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
182	20240701	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	5	2	0.11	37599705	8325	35.67	4505	4535	4495	5850	3155	4505	4516.54	1.84	1224	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	457	11.56	0.72	12	0.08	390.00	6296.00	6200	20230830	-27.26	3930	20230727	14.76	5890	-23.43	20240403	4265	5.74	20240411	6200	-27.26	20230830	3930	14.76	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
183	20240701	110844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	15	2	0.33	25218370	5584	23.93	4505	4535	4495	5850	3155	4505	4516.27	1.84	1237	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	459	11.59	0.72	12	0.06	390.00	6296.00	6200	20230830	-27.10	3930	20230727	15.01	5890	-23.26	20240403	4265	5.98	20240411	6200	-27.10	20230830	3930	15.01	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
184	20240701	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	25	2	0.55	18535065	4106	17.59	4505	4535	4495	5850	3155	4505	4514.23	1.84	1228	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	460	11.62	0.72	12	0.04	390.00	6296.00	6200	20230830	-26.94	3930	20230727	15.27	5890	-23.09	20240403	4265	6.21	20240411	6200	-26.94	20230830	3930	15.27	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N
185	20240701	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	-10	5	-0.22	9397340	2086	8.94	4505	4505	4495	5850	3155	4505	4504.96	1.84	1580	4575	4540	4505	4470	4435	4522	4452	51	1345	500	3240	5	1	10143845	456	11.53	0.71	12	0.02	390.00	6296.00	6200	20230830	-27.50	3930	20230727	14.38	5890	-23.68	20240403	4265	5.39	20240411	6200	-27.50	20230830	3930	14.38	20230727	4.53	N	187270	500	50 억	186938	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History