KissMeData/376290/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	161239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-110	5	-3.08	78019495	22270	163.15	3570	3635	3460	4640	2500	3570	3503.31	69.73	1044	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	611	66.54	0.61	12	0.13	52.00	5693.00	4225	20230725	-18.11	2865	20240417	20.77	4045	-14.46	20240604	2865	20.77	20240417	4110	-15.82	20230802	2865	20.77	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
3	20240731	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-85	5	-2.38	71156875	20289	148.64	3570	3635	3460	4640	2500	3570	3507.12	69.73	1044	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	615	67.02	0.61	12	0.11	52.00	5693.00	4225	20230725	-17.51	2865	20240417	21.64	4045	-13.84	20240604	2865	21.64	20240417	4110	-15.21	20230802	2865	21.64	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
4	20240731	141258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-110	5	-3.08	65329570	18618	136.40	3570	3635	3460	4640	2500	3570	3508.89	69.73	663	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	611	66.54	0.61	12	0.11	52.00	5693.00	4225	20230725	-18.11	2865	20240417	20.77	4045	-14.46	20240604	2865	20.77	20240417	4110	-15.82	20230802	2865	20.77	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
5	20240731	131252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-55	5	-1.54	28345420	8007	58.66	3570	3635	3500	4640	2500	3570	3540.02	69.73	279	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	621	67.60	0.62	12	0.05	52.00	5693.00	4225	20230725	-16.80	2865	20240417	22.69	4045	-13.10	20240604	2865	22.69	20240417	4110	-14.48	20230802	2865	22.69	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
6	20240731	121251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-50	5	-1.40	16683695	4686	34.33	3570	3635	3520	4640	2500	3570	3560.29	69.73	395	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	622	67.69	0.62	12	0.03	52.00	5693.00	4225	20230725	-16.69	2865	20240417	22.86	4045	-12.98	20240604	2865	22.86	20240417	4110	-14.36	20230802	2865	22.86	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
7	20240731	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-30	5	-0.84	13474340	3777	27.67	3570	3635	3535	4640	2500	3570	3567.46	69.73	408	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	625	68.08	0.62	12	0.02	52.00	5693.00	4225	20230725	-16.21	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4110	-13.87	20230802	2865	23.56	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
8	20240731	101251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-10	5	-0.28	8506620	2377	17.41	3570	3635	3535	4640	2500	3570	3578.78	69.73	612	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	629	68.46	0.63	12	0.01	52.00	5693.00	4225	20230725	-15.74	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4110	-13.38	20230802	2865	24.26	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
9	20240731	091249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	50	2	1.40	5480455	1532	11.22	3570	3635	3535	4640	2500	3570	3577.40	69.73	465	3653	3611	3558	3516	3463	3632	3537	88	1070	500	2420	5	1	17657500	639	69.62	0.64	12	0.01	52.00	5693.00	4225	20230725	-14.32	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4110	-11.92	20230802	2865	26.35	20240417	0.92	N	376290	500	88 억	12313162	N	N	N	N
10	20240730	161219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	25	2	0.71	48121775	13645	83.66	3545	3600	3505	4605	2485	3545	3526.70	69.73	3788	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	630	68.65	0.63	12	0.08	52.00	5693.00	4280	20230724	-16.59	2865	20240417	24.61	4045	-11.74	20240604	2865	24.61	20240417	4110	-13.14	20230802	2865	24.61	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
11	20240730	151245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-20	5	-0.56	47909695	13585	83.29	3545	3600	3505	4605	2485	3545	3526.66	69.73	3744	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	622	67.79	0.62	12	0.08	52.00	5693.00	4280	20230724	-17.64	2865	20240417	23.04	4045	-12.86	20240604	2865	23.04	20240417	4110	-14.23	20230802	2865	23.04	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
12	20240730	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-30	5	-0.85	43902510	12453	76.35	3545	3600	3505	4605	2485	3545	3525.46	69.73	3746	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	621	67.60	0.62	12	0.07	52.00	5693.00	4280	20230724	-17.87	2865	20240417	22.69	4045	-13.10	20240604	2865	22.69	20240417	4110	-14.48	20230802	2865	22.69	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
13	20240730	131235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-20	5	-0.56	36831830	10444	64.03	3545	3600	3505	4605	2485	3545	3526.60	69.73	3728	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	622	67.79	0.62	12	0.06	52.00	5693.00	4280	20230724	-17.64	2865	20240417	23.04	4045	-12.86	20240604	2865	23.04	20240417	4110	-14.23	20230802	2865	23.04	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
14	20240730	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-30	5	-0.85	29716085	8423	51.64	3545	3600	3515	4605	2485	3545	3527.97	69.73	3736	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	621	67.60	0.62	12	0.05	52.00	5693.00	4280	20230724	-17.87	2865	20240417	22.69	4045	-13.10	20240604	2865	22.69	20240417	4110	-14.48	20230802	2865	22.69	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
15	20240730	111235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-25	5	-0.71	27992780	7934	48.65	3545	3600	3515	4605	2485	3545	3528.21	69.73	3736	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	622	67.69	0.62	12	0.04	52.00	5693.00	4280	20230724	-17.76	2865	20240417	22.86	4045	-12.98	20240604	2865	22.86	20240417	4110	-14.36	20230802	2865	22.86	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
16	20240730	101243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-5	5	-0.14	4154420	1172	7.19	3545	3600	3520	4605	2485	3545	3544.73	69.73	-180	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	625	68.08	0.62	12	0.01	52.00	5693.00	4280	20230724	-17.29	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4110	-13.87	20230802	2865	23.56	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
17	20240730	091250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	10	2	0.28	2042470	576	3.53	3545	3600	3520	4605	2485	3545	3545.95	69.73	-72	3618	3581	3558	3521	3498	3570	3510	88	1060	500	2410	5	1	17657500	628	68.37	0.62	12	0.00	52.00	5693.00	4280	20230724	-16.94	2865	20240417	24.08	4045	-12.11	20240604	2865	24.08	20240417	4110	-13.50	20230802	2865	24.08	20240417	0.95	N	376290	500	88 억	12313362	N	N	N	N
18	20240729	161217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-50	5	-1.39	58040520	16310	144.86	3585	3595	3535	4670	2520	3595	3558.58	69.73	3889	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	626	68.17	0.62	12	0.09	52.00	5693.00	4335	20230721	-18.22	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4110	-13.75	20230802	2865	23.73	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
19	20240729	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-55	5	-1.53	56341015	15831	140.61	3585	3595	3535	4670	2520	3595	3558.90	69.73	3863	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	625	68.08	0.62	12	0.09	52.00	5693.00	4335	20230721	-18.34	2865	20240417	23.56	4045	-12.48	20240604	2865	23.56	20240417	4110	-13.87	20230802	2865	23.56	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
20	20240729	141244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-50	5	-1.39	41133835	11541	102.50	3585	3595	3535	4670	2520	3595	3564.15	69.73	2486	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	626	68.17	0.62	12	0.07	52.00	5693.00	4335	20230721	-18.22	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4110	-13.75	20230802	2865	23.73	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
21	20240729	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-50	5	-1.39	39248380	11009	97.78	3585	3595	3535	4670	2520	3595	3565.12	69.73	2460	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	626	68.17	0.62	12	0.06	52.00	5693.00	4335	20230721	-18.22	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4110	-13.75	20230802	2865	23.73	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
22	20240729	121240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-45	5	-1.25	25627270	7167	63.66	3585	3595	3535	4670	2520	3595	3575.73	69.73	4099	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	627	68.27	0.62	12	0.04	52.00	5693.00	4335	20230721	-18.11	2865	20240417	23.91	4045	-12.24	20240604	2865	23.91	20240417	4110	-13.63	20230802	2865	23.91	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
23	20240729	111228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-50	5	-1.39	23267085	6502	57.75	3585	3595	3535	4670	2520	3595	3578.45	69.73	4099	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	626	68.17	0.62	12	0.04	52.00	5693.00	4335	20230721	-18.22	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4110	-13.75	20230802	2865	23.73	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
24	20240729	101225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-35	5	-0.97	20933360	5845	51.91	3585	3595	3535	4670	2520	3595	3581.41	69.73	4099	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	629	68.46	0.63	12	0.03	52.00	5693.00	4335	20230721	-17.88	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4110	-13.38	20230802	2865	24.26	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
25	20240729	091222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-35	5	-0.97	2793310	784	6.96	3585	3585	3550	4670	2520	3595	3562.90	69.73	135	3685	3640	3595	3550	3505	3617	3527	88	1075	500	2440	5	1	17657500	629	68.46	0.63	12	0.00	52.00	5693.00	4335	20230721	-17.88	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4110	-13.38	20230802	2865	24.26	20240417	0.95	N	376290	500	88 억	12313389	N	N	N	N
26	20240726	161205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-45	5	-1.24	40463765	11259	79.46	3640	3640	3550	4730	2550	3640	3593.90	69.74	-669	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	635	69.13	0.63	12	0.06	52.00	5693.00	4335	20230721	-17.07	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4110	-12.53	20230802	2865	25.48	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
27	20240726	151218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-20	5	-0.55	39079625	10874	76.75	3640	3640	3550	4730	2550	3640	3593.86	69.74	-738	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	639	69.62	0.64	12	0.06	52.00	5693.00	4335	20230721	-16.49	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4110	-11.92	20230802	2865	26.35	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
28	20240726	141217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-45	5	-1.24	30150950	8405	59.32	3640	3640	3550	4730	2550	3640	3587.26	69.74	21	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	635	69.13	0.63	12	0.05	52.00	5693.00	4335	20230721	-17.07	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4110	-12.53	20230802	2865	25.48	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
29	20240726	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-70	5	-1.92	30107815	8393	59.23	3640	3640	3550	4730	2550	3640	3587.25	69.74	23	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	630	68.65	0.63	12	0.05	52.00	5693.00	4335	20230721	-17.65	2865	20240417	24.61	4045	-11.74	20240604	2865	24.61	20240417	4110	-13.14	20230802	2865	24.61	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
30	20240726	121224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	0	3	0.00	23487285	6544	46.19	3640	3640	3550	4730	2550	3640	3589.13	69.74	-302	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	643	70.00	0.64	12	0.04	52.00	5693.00	4335	20230721	-16.03	2865	20240417	27.05	4045	-10.01	20240604	2865	27.05	20240417	4110	-11.44	20230802	2865	27.05	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
31	20240726	111222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	0	3	0.00	22758170	6343	44.77	3640	3640	3550	4730	2550	3640	3587.92	69.74	-301	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	643	70.00	0.64	12	0.04	52.00	5693.00	4335	20230721	-16.03	2865	20240417	27.05	4045	-10.01	20240604	2865	27.05	20240417	4110	-11.44	20230802	2865	27.05	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
32	20240726	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-55	5	-1.51	13868125	3879	27.38	3640	3640	3550	4730	2550	3640	3575.18	69.74	267	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	633	68.94	0.63	12	0.02	52.00	5693.00	4335	20230721	-17.30	2865	20240417	25.13	4045	-11.37	20240604	2865	25.13	20240417	4110	-12.77	20230802	2865	25.13	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
33	20240726	091215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-20	5	-0.55	767075	211	1.49	3640	3640	3620	4730	2550	3640	3635.43	69.74	-97	3796	3717	3571	3492	3346	3757	3532	88	1090	500	2470	5	1	17657500	639	69.62	0.64	12	0.00	52.00	5693.00	4335	20230721	-16.49	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4110	-11.92	20230802	2865	26.35	20240417	0.93	N	376290	500	88 억	12314042	N	N	N	N
34	20240725	161212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	35	2	0.97	50569095	14168	100.88	3630	3650	3425	4685	2525	3605	3568.73	69.74	-74	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	643	70.00	0.64	12	0.08	52.00	5693.00	4365	20230719	-16.61	2865	20240417	27.05	4045	-10.01	20240604	2865	27.05	20240417	4225	-13.85	20230725	2865	27.05	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
35	20240725	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-25	5	-0.69	49044025	13746	97.88	3630	3650	3425	4685	2525	3605	3567.88	69.74	-38	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	632	68.85	0.63	12	0.08	52.00	5693.00	4365	20230719	-17.98	2865	20240417	24.96	4045	-11.50	20240604	2865	24.96	20240417	4225	-15.27	20230725	2865	24.96	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
36	20240725	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-20	5	-0.55	40319240	11315	80.57	3630	3630	3425	4685	2525	3605	3563.34	69.74	851	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	633	68.94	0.63	12	0.06	52.00	5693.00	4365	20230719	-17.87	2865	20240417	25.13	4045	-11.37	20240604	2865	25.13	20240417	4225	-15.15	20230725	2865	25.13	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
37	20240725	131214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-15	5	-0.42	37444060	10513	74.86	3630	3630	3425	4685	2525	3605	3561.69	69.74	1482	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	634	69.04	0.63	12	0.06	52.00	5693.00	4365	20230719	-17.75	2865	20240417	25.31	4045	-11.25	20240604	2865	25.31	20240417	4225	-15.03	20230725	2865	25.31	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
38	20240725	121220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-35	5	-0.97	35025560	9835	70.03	3630	3630	3425	4685	2525	3605	3561.32	69.74	1053	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	630	68.65	0.63	12	0.06	52.00	5693.00	4365	20230719	-18.21	2865	20240417	24.61	4045	-11.74	20240604	2865	24.61	20240417	4225	-15.50	20230725	2865	24.61	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
39	20240725	111219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-5	5	-0.14	29556640	8304	59.13	3630	3630	3425	4685	2525	3605	3559.33	69.74	874	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	636	69.23	0.63	12	0.05	52.00	5693.00	4365	20230719	-17.53	2865	20240417	25.65	4045	-11.00	20240604	2865	25.65	20240417	4225	-14.79	20230725	2865	25.65	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
40	20240725	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-15	5	-0.42	26418085	7430	52.91	3630	3630	3425	4685	2525	3605	3555.60	69.74	916	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	634	69.04	0.63	12	0.04	52.00	5693.00	4365	20230719	-17.75	2865	20240417	25.31	4045	-11.25	20240604	2865	25.31	20240417	4225	-15.03	20230725	2865	25.31	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
41	20240725	091205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-55	5	-1.53	20262590	5717	40.71	3630	3630	3425	4685	2525	3605	3544.27	69.74	1309	3808	3706	3628	3526	3448	3667	3487	88	1080	500	2450	5	1	17657500	627	68.27	0.62	12	0.03	52.00	5693.00	4365	20230719	-18.67	2865	20240417	23.91	4045	-12.24	20240604	2865	23.91	20240417	4225	-15.98	20230725	2865	23.91	20240417	0.97	N	376290	500	88 억	12314149	N	N	N	N
42	20240724	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	45	2	1.26	50896510	14043	99.17	3730	3730	3550	4625	2495	3560	3624.33	69.75	1269	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	637	69.33	0.63	12	0.08	52.00	5693.00	4415	20230718	-18.35	2865	20240417	25.83	4045	-10.88	20240604	2865	25.83	20240417	4280	-15.77	20230724	2865	25.83	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
43	20240724	151221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	45	2	1.26	47028325	12970	91.59	3730	3730	3550	4625	2495	3560	3625.93	69.75	1273	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	637	69.33	0.63	12	0.07	52.00	5693.00	4415	20230718	-18.35	2865	20240417	25.83	4045	-10.88	20240604	2865	25.83	20240417	4280	-15.77	20230724	2865	25.83	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
44	20240724	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	55	2	1.54	42985565	11846	83.65	3730	3730	3550	4625	2495	3560	3628.70	69.75	1270	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	638	69.52	0.63	12	0.07	52.00	5693.00	4415	20230718	-18.12	2865	20240417	26.18	4045	-10.63	20240604	2865	26.18	20240417	4280	-15.54	20230724	2865	26.18	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
45	20240724	131221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	60	2	1.69	41607815	11463	80.95	3730	3730	3550	4625	2495	3560	3629.75	69.75	1260	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	639	69.62	0.64	12	0.06	52.00	5693.00	4415	20230718	-18.01	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4280	-15.42	20230724	2865	26.35	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
46	20240724	121220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	65	2	1.83	38039070	10475	73.97	3730	3730	3550	4625	2495	3560	3631.41	69.75	1585	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	640	69.71	0.64	12	0.06	52.00	5693.00	4415	20230718	-17.89	2865	20240417	26.53	4045	-10.38	20240604	2865	26.53	20240417	4280	-15.30	20230724	2865	26.53	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
47	20240724	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	65	2	1.83	36074970	9933	70.14	3730	3730	3550	4625	2495	3560	3631.83	69.75	1585	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	640	69.71	0.64	12	0.06	52.00	5693.00	4415	20230718	-17.89	2865	20240417	26.53	4045	-10.38	20240604	2865	26.53	20240417	4280	-15.30	20230724	2865	26.53	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
48	20240724	101243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	30	2	0.84	29899420	8220	58.05	3730	3730	3550	4625	2495	3560	3637.40	69.75	1974	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	634	69.04	0.63	12	0.05	52.00	5693.00	4415	20230718	-18.69	2865	20240417	25.31	4045	-11.25	20240604	2865	25.31	20240417	4280	-16.12	20230724	2865	25.31	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
49	20240724	091206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	40	2	1.12	17302925	4720	33.33	3730	3730	3550	4625	2495	3560	3665.87	69.75	-1044	3666	3612	3586	3532	3506	3600	3520	88	1065	500	2420	5	1	17657500	636	69.23	0.63	12	0.03	52.00	5693.00	4415	20230718	-18.46	2865	20240417	25.65	4045	-11.00	20240604	2865	25.65	20240417	4280	-15.89	20230724	2865	25.65	20240417	1.00	N	376290	500	88 억	12316042	N	N	N	N
50	20240723	161156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	0	3	0.00	50746410	14161	74.00	3640	3640	3560	4625	2495	3560	3583.53	69.76	1500	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	629	68.46	0.63	12	0.08	52.00	5693.00	4415	20230718	-19.37	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4280	-16.82	20230724	2865	24.26	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
51	20240723	151225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	10	2	0.28	35901270	9992	52.22	3640	3640	3565	4625	2495	3560	3593.00	69.76	1586	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	630	68.65	0.63	12	0.06	52.00	5693.00	4415	20230718	-19.14	2865	20240417	24.61	4045	-11.74	20240604	2865	24.61	20240417	4280	-16.59	20230724	2865	24.61	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
52	20240723	141201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	35	2	0.98	25875325	7189	37.57	3640	3640	3565	4625	2495	3560	3599.29	69.76	1625	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	635	69.13	0.63	12	0.04	52.00	5693.00	4415	20230718	-18.57	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4280	-16.00	20230724	2865	25.48	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
53	20240723	131157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	50	2	1.40	25619700	7118	37.20	3640	3640	3565	4625	2495	3560	3599.28	69.76	1644	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	637	69.42	0.63	12	0.04	52.00	5693.00	4415	20230718	-18.23	2865	20240417	26.00	4045	-10.75	20240604	2865	26.00	20240417	4280	-15.65	20230724	2865	26.00	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
54	20240723	121206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	35	2	0.98	24874700	6911	36.12	3640	3640	3565	4625	2495	3560	3599.29	69.76	1644	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	635	69.13	0.63	12	0.04	52.00	5693.00	4415	20230718	-18.57	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4280	-16.00	20230724	2865	25.48	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
55	20240723	111204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	40	2	1.12	23982585	6663	34.82	3640	3640	3565	4625	2495	3560	3599.37	69.76	1693	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	636	69.23	0.63	12	0.04	52.00	5693.00	4415	20230718	-18.46	2865	20240417	25.65	4045	-11.00	20240604	2865	25.65	20240417	4280	-15.89	20230724	2865	25.65	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
56	20240723	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	45	2	1.26	18689830	5191	27.13	3640	3640	3565	4625	2495	3560	3600.43	69.76	1689	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	637	69.33	0.63	12	0.03	52.00	5693.00	4415	20230718	-18.35	2865	20240417	25.83	4045	-10.88	20240604	2865	25.83	20240417	4280	-15.77	20230724	2865	25.83	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
57	20240723	091211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	50	2	1.40	584020	161	0.84	3640	3640	3600	4625	2495	3560	3627.45	69.76	-55	3680	3620	3590	3530	3500	3605	3515	88	1065	500	2420	5	1	17657500	637	69.42	0.63	12	0.00	52.00	5693.00	4415	20230718	-18.23	2865	20240417	26.00	4045	-10.75	20240604	2865	26.00	20240417	4280	-15.65	20230724	2865	26.00	20240417	1.01	N	376290	500	88 억	12318495	N	N	N	N
58	20240722	161150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-25	5	-0.70	68721105	19125	224.39	3650	3650	3560	4660	2510	3585	3593.26	69.77	2276	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	629	68.46	0.63	12	0.11	52.00	5693.00	4460	20230714	-20.18	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4280	-16.82	20230724	2865	24.26	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
59	20240722	151203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-20	5	-0.56	64860250	18041	211.67	3650	3650	3560	4660	2510	3585	3595.16	69.77	2691	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	629	68.56	0.63	12	0.10	52.00	5693.00	4460	20230714	-20.07	2865	20240417	24.43	4045	-11.87	20240604	2865	24.43	20240417	4280	-16.71	20230724	2865	24.43	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
60	20240722	141210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	0	3	0.00	60200550	16735	196.35	3650	3650	3560	4660	2510	3585	3597.28	69.77	2709	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	633	68.94	0.63	12	0.09	52.00	5693.00	4460	20230714	-19.62	2865	20240417	25.13	4045	-11.37	20240604	2865	25.13	20240417	4280	-16.24	20230724	2865	25.13	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
61	20240722	131204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-10	5	-0.28	57020885	15848	185.94	3650	3650	3560	4660	2510	3585	3597.99	69.77	3128	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	631	68.75	0.63	12	0.09	52.00	5693.00	4460	20230714	-19.84	2865	20240417	24.78	4045	-11.62	20240604	2865	24.78	20240417	4280	-16.47	20230724	2865	24.78	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
62	20240722	121203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	25	2	0.70	51620095	14341	168.26	3650	3650	3560	4660	2510	3585	3599.48	69.77	3583	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	637	69.42	0.63	12	0.08	52.00	5693.00	4460	20230714	-19.06	2865	20240417	26.00	4045	-10.75	20240604	2865	26.00	20240417	4280	-15.65	20230724	2865	26.00	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
63	20240722	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-15	5	-0.42	48490600	13464	157.97	3650	3650	3560	4660	2510	3585	3601.50	69.77	3798	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	630	68.65	0.63	12	0.08	52.00	5693.00	4460	20230714	-19.96	2865	20240417	24.61	4045	-11.74	20240604	2865	24.61	20240417	4280	-16.59	20230724	2865	24.61	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
64	20240722	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	0	3	0.00	38285530	10609	124.47	3650	3650	3585	4660	2510	3585	3608.78	69.77	3825	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	633	68.94	0.63	12	0.06	52.00	5693.00	4460	20230714	-19.62	2865	20240417	25.13	4045	-11.37	20240604	2865	25.13	20240417	4280	-16.24	20230724	2865	25.13	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
65	20240722	091203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	10	2	0.28	3829610	1059	12.43	3650	3650	3585	4660	2510	3585	3616.25	69.77	203	3648	3616	3588	3556	3528	3632	3572	88	1075	500	2430	5	1	17657500	635	69.13	0.63	12	0.01	52.00	5693.00	4460	20230714	-19.39	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4280	-16.00	20230724	2865	25.48	20240417	1.01	N	376290	500	88 억	12319907	N	N	N	N
66	20240719	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	20	2	0.56	30635035	8521	33.79	3560	3620	3560	4630	2500	3565	3595.24	69.78	-709	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	633	68.94	0.63	12	0.05	52.00	5693.00	4460	20230714	-19.62	2865	20240417	25.13	4045	-11.37	20240604	2865	25.13	20240417	4365	-17.87	20230719	2865	25.13	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
67	20240719	151143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	30	2	0.84	27295155	7590	30.10	3560	3620	3560	4630	2500	3565	3596.20	69.78	-706	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	635	69.13	0.63	12	0.04	52.00	5693.00	4460	20230714	-19.39	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4365	-17.64	20230719	2865	25.48	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
68	20240719	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	40	2	1.12	23677715	6588	26.13	3560	3620	3560	4630	2500	3565	3594.07	69.78	62	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	637	69.33	0.63	12	0.04	52.00	5693.00	4460	20230714	-19.17	2865	20240417	25.83	4045	-10.88	20240604	2865	25.83	20240417	4365	-17.41	20230719	2865	25.83	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
69	20240719	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	25	2	0.70	22619735	6294	24.96	3560	3620	3560	4630	2500	3565	3593.86	69.78	103	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	634	69.04	0.63	12	0.04	52.00	5693.00	4460	20230714	-19.51	2865	20240417	25.31	4045	-11.25	20240604	2865	25.31	20240417	4365	-17.75	20230719	2865	25.31	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
70	20240719	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	50	2	1.40	21457970	5971	23.68	3560	3620	3560	4630	2500	3565	3593.70	69.78	153	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	638	69.52	0.63	12	0.03	52.00	5693.00	4460	20230714	-18.95	2865	20240417	26.18	4045	-10.63	20240604	2865	26.18	20240417	4365	-17.18	20230719	2865	26.18	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
71	20240719	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	50	2	1.40	18361555	5112	20.27	3560	3620	3560	4630	2500	3565	3591.85	69.78	306	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	638	69.52	0.63	12	0.03	52.00	5693.00	4460	20230714	-18.95	2865	20240417	26.18	4045	-10.63	20240604	2865	26.18	20240417	4365	-17.18	20230719	2865	26.18	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
72	20240719	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	55	2	1.54	15588540	4343	17.22	3560	3620	3560	4630	2500	3565	3589.35	69.78	329	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	639	69.62	0.64	12	0.02	52.00	5693.00	4460	20230714	-18.83	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4365	-17.07	20230719	2865	26.35	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
73	20240719	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	0	3	0.00	1367070	384	1.52	3560	3565	3560	4630	2500	3565	3560.08	69.78	-80	3741	3652	3606	3517	3471	3630	3495	88	1065	500	2420	5	1	17657500	629	68.56	0.63	12	0.00	52.00	5693.00	4460	20230714	-20.07	2865	20240417	24.43	4045	-11.87	20240604	2865	24.43	20240417	4365	-18.33	20230719	2865	24.43	20240417	1.02	N	376290	500	88 억	12321134	N	N	N	N
74	20240718	161123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-135	5	-3.65	90484080	25215	93.43	3680	3695	3560	4810	2590	3700	3588.80	69.77	4495	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	629	68.56	0.63	12	0.14	52.00	5693.00	4460	20230714	-20.07	2865	20240417	24.43	4045	-11.87	20240604	2865	24.43	20240417	4415	-19.25	20230718	2865	24.43	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
75	20240718	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-125	5	-3.38	81774230	22773	84.38	3680	3695	3560	4810	2590	3700	3590.84	69.77	4872	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	631	68.75	0.63	12	0.13	52.00	5693.00	4460	20230714	-19.84	2865	20240417	24.78	4045	-11.62	20240604	2865	24.78	20240417	4415	-19.03	20230718	2865	24.78	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
76	20240718	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-125	5	-3.38	79530795	22145	82.05	3680	3695	3560	4810	2590	3700	3591.37	69.77	4874	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	631	68.75	0.63	12	0.13	52.00	5693.00	4460	20230714	-19.84	2865	20240417	24.78	4045	-11.62	20240604	2865	24.78	20240417	4415	-19.03	20230718	2865	24.78	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
77	20240718	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-130	5	-3.51	72128025	20072	74.37	3680	3695	3560	4810	2590	3700	3593.46	69.77	4875	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	630	68.65	0.63	12	0.11	52.00	5693.00	4460	20230714	-19.96	2865	20240417	24.61	4045	-11.74	20240604	2865	24.61	20240417	4415	-19.14	20230718	2865	24.61	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
78	20240718	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-120	5	-3.24	68994450	19194	71.12	3680	3695	3560	4810	2590	3700	3594.58	69.77	4880	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	632	68.85	0.63	12	0.11	52.00	5693.00	4460	20230714	-19.73	2865	20240417	24.96	4045	-11.50	20240604	2865	24.96	20240417	4415	-18.91	20230718	2865	24.96	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
79	20240718	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-120	5	-3.24	50809525	14101	52.25	3680	3695	3560	4810	2590	3700	3603.26	69.77	4199	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	632	68.85	0.63	12	0.08	52.00	5693.00	4460	20230714	-19.73	2865	20240417	24.96	4045	-11.50	20240604	2865	24.96	20240417	4415	-18.91	20230718	2865	24.96	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
80	20240718	101136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-105	5	-2.84	36678175	10161	37.65	3680	3695	3560	4810	2590	3700	3609.70	69.77	2252	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	635	69.13	0.63	12	0.06	52.00	5693.00	4460	20230714	-19.39	2865	20240417	25.48	4045	-11.12	20240604	2865	25.48	20240417	4415	-18.57	20230718	2865	25.48	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
81	20240718	091138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	-35	5	-0.95	13775245	3773	13.98	3680	3695	3605	4810	2590	3700	3651.01	69.77	-622	3856	3777	3646	3567	3436	3817	3607	88	1110	500	2510	5	1	17657500	647	70.48	0.64	12	0.02	52.00	5693.00	4460	20230714	-17.83	2865	20240417	27.92	4045	-9.39	20240604	2865	27.92	20240417	4415	-16.99	20230718	2865	27.92	20240417	1.02	N	376290	500	88 억	12319428	N	N	N	N
82	20240717	161225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	185	2	5.26	97641685	26960	141.51	3515	3725	3515	4565	2465	3515	3619.64	69.76	3536	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	653	71.15	0.65	12	0.15	52.00	5693.00	4460	20230714	-17.04	2865	20240417	29.14	4045	-8.53	20240604	2865	29.14	20240417	4415	-16.19	20230718	2865	29.14	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
83	20240717	151231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	175	2	4.98	91135010	25199	132.26	3515	3725	3515	4565	2465	3515	3616.61	69.76	3364	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	652	70.96	0.65	12	0.14	52.00	5693.00	4460	20230714	-17.26	2865	20240417	28.80	4045	-8.78	20240604	2865	28.80	20240417	4415	-16.42	20230718	2865	28.80	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
84	20240717	141228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	165	2	4.69	76710160	21286	111.73	3515	3725	3515	4565	2465	3515	3603.78	69.76	4234	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	650	70.77	0.65	12	0.12	52.00	5693.00	4460	20230714	-17.49	2865	20240417	28.45	4045	-9.02	20240604	2865	28.45	20240417	4415	-16.65	20230718	2865	28.45	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
85	20240717	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	105	2	2.99	62451020	17394	91.30	3515	3650	3515	4565	2465	3515	3590.38	69.76	4392	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	639	69.62	0.64	12	0.10	52.00	5693.00	4460	20230714	-18.83	2865	20240417	26.35	4045	-10.51	20240604	2865	26.35	20240417	4415	-18.01	20230718	2865	26.35	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
86	20240717	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	100	2	2.84	54608905	15216	79.87	3515	3650	3515	4565	2465	3515	3588.91	69.76	4323	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	638	69.52	0.63	12	0.09	52.00	5693.00	4460	20230714	-18.95	2865	20240417	26.18	4045	-10.63	20240604	2865	26.18	20240417	4415	-18.12	20230718	2865	26.18	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
87	20240717	111229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	75	2	2.13	34896070	9714	50.99	3515	3650	3515	4565	2465	3515	3592.35	69.76	724	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	634	69.04	0.63	12	0.06	52.00	5693.00	4460	20230714	-19.51	2865	20240417	25.31	4045	-11.25	20240604	2865	25.31	20240417	4415	-18.69	20230718	2865	25.31	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
88	20240717	101232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	110	2	3.13	32279570	8984	47.16	3515	3650	3515	4565	2465	3515	3593.01	69.76	568	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	640	69.71	0.64	12	0.05	52.00	5693.00	4460	20230714	-18.72	2865	20240417	26.53	4045	-10.38	20240604	2865	26.53	20240417	4415	-17.89	20230718	2865	26.53	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
89	20240717	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	30	2	0.85	7706390	2155	11.31	3515	3580	3515	4565	2465	3515	3576.05	69.76	-2	3608	3561	3538	3491	3468	3550	3480	88	1050	500	2390	5	1	17657500	626	68.17	0.62	12	0.01	52.00	5693.00	4460	20230714	-20.52	2865	20240417	23.73	4045	-12.36	20240604	2865	23.73	20240417	4415	-19.71	20230718	2865	23.73	20240417	1.05	N	376290	500	88 억	12318035	N	N	N	N
90	20240716	161229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-35	5	-0.99	67540275	19052	69.46	3560	3585	3515	4615	2485	3550	3545.05	69.76	4032	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	621	67.60	0.62	12	0.11	52.00	5693.00	4460	20230714	-21.19	2865	20240417	22.69	4045	-13.10	20240604	2865	22.69	20240417	4415	-20.39	20230718	2865	22.69	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
91	20240716	151243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-15	5	-0.42	65258580	18403	67.10	3560	3585	3515	4615	2485	3550	3546.08	69.76	4383	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	624	67.98	0.62	12	0.10	52.00	5693.00	4460	20230714	-20.74	2865	20240417	23.39	4045	-12.61	20240604	2865	23.39	20240417	4415	-19.93	20230718	2865	23.39	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
92	20240716	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-20	5	-0.56	64445065	18172	66.25	3560	3585	3515	4615	2485	3550	3546.39	69.76	4375	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	623	67.88	0.62	12	0.10	52.00	5693.00	4460	20230714	-20.85	2865	20240417	23.21	4045	-12.73	20240604	2865	23.21	20240417	4415	-20.05	20230718	2865	23.21	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
93	20240716	131239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	5	2	0.14	53132675	14965	54.56	3560	3585	3525	4615	2485	3550	3550.46	69.76	4049	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	628	68.37	0.62	12	0.08	52.00	5693.00	4460	20230714	-20.29	2865	20240417	24.08	4045	-12.11	20240604	2865	24.08	20240417	4415	-19.48	20230718	2865	24.08	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
94	20240716	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	5	2	0.14	50189455	14135	51.53	3560	3585	3525	4615	2485	3550	3550.72	69.76	4034	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	628	68.37	0.62	12	0.08	52.00	5693.00	4460	20230714	-20.29	2865	20240417	24.08	4045	-12.11	20240604	2865	24.08	20240417	4415	-19.48	20230718	2865	24.08	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
95	20240716	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	10	2	0.28	39143115	11006	40.13	3560	3585	3525	4615	2485	3550	3556.53	69.76	3959	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	629	68.46	0.63	12	0.06	52.00	5693.00	4460	20230714	-20.18	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4415	-19.37	20230718	2865	24.26	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
96	20240716	101236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	10	2	0.28	34831045	9793	35.70	3560	3585	3525	4615	2485	3550	3556.73	69.76	4051	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	629	68.46	0.63	12	0.06	52.00	5693.00	4460	20230714	-20.18	2865	20240417	24.26	4045	-11.99	20240604	2865	24.26	20240417	4415	-19.37	20230718	2865	24.26	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
97	20240716	091235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	5	2	0.14	9469550	2665	9.72	3560	3560	3550	4615	2485	3550	3553.30	69.76	-116	3636	3592	3516	3472	3396	3610	3490	88	1065	500	2410	5	1	17657500	628	68.37	0.62	12	0.02	52.00	5693.00	4460	20230714	-20.29	2865	20240417	24.08	4045	-12.11	20240604	2865	24.08	20240417	4415	-19.48	20230718	2865	24.08	20240417	1.00	N	376290	500	88 억	12317828	N	N	N	N
98	20240715	161216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	70	2	2.01	96117015	27426	8.37	3550	3560	3440	4520	2440	3480	3503.97	69.73	9022	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	627	68.27	0.62	12	0.16	52.00	5693.00	4460	20230714	-20.40	2865	20240417	23.91	4045	-12.24	20240604	2865	23.91	20240417	4415	-19.59	20230718	2865	23.91	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
99	20240715	151224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	70	2	2.01	92381620	26373	8.05	3550	3560	3440	4520	2440	3480	3502.89	69.73	9106	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	627	68.27	0.62	12	0.15	52.00	5693.00	4460	20230714	-20.40	2865	20240417	23.91	4045	-12.24	20240604	2865	23.91	20240417	4415	-19.59	20230718	2865	23.91	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
100	20240715	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	45	2	1.29	77090555	22062	6.73	3550	3550	3440	4520	2440	3480	3494.27	69.73	8855	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	622	67.79	0.62	12	0.12	52.00	5693.00	4460	20230714	-20.96	2865	20240417	23.04	4045	-12.86	20240604	2865	23.04	20240417	4415	-20.16	20230718	2865	23.04	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
101	20240715	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	30	2	0.86	71319585	20423	6.23	3550	3550	3440	4520	2440	3480	3492.12	69.73	10200	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	620	67.50	0.62	12	0.12	52.00	5693.00	4460	20230714	-21.30	2865	20240417	22.51	4045	-13.23	20240604	2865	22.51	20240417	4415	-20.50	20230718	2865	22.51	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
102	20240715	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	55	2	1.58	65943945	18893	5.77	3550	3550	3440	4520	2440	3480	3490.39	69.73	10049	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	624	67.98	0.62	12	0.11	52.00	5693.00	4460	20230714	-20.74	2865	20240417	23.39	4045	-12.61	20240604	2865	23.39	20240417	4415	-19.93	20230718	2865	23.39	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
103	20240715	111222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	10	2	0.29	55464265	15895	4.85	3550	3550	3440	4520	2440	3480	3489.42	69.73	8114	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	616	67.12	0.61	12	0.09	52.00	5693.00	4460	20230714	-21.75	2865	20240417	21.82	4045	-13.72	20240604	2865	21.82	20240417	4415	-20.95	20230718	2865	21.82	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
104	20240715	101221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	5	2	0.14	46944210	13438	4.10	3550	3550	3440	4520	2440	3480	3493.39	69.73	8119	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	615	67.02	0.61	12	0.08	52.00	5693.00	4460	20230714	-21.86	2865	20240417	21.64	4045	-13.84	20240604	2865	21.64	20240417	4415	-21.06	20230718	2865	21.64	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
105	20240715	091222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	25	2	0.72	20097105	5746	1.75	3550	3550	3440	4520	2440	3480	3497.58	69.73	2001	4176	3827	3621	3272	3066	4002	3447	88	1040	500	2360	5	1	17657500	619	67.40	0.62	12	0.03	52.00	5693.00	4460	20230714	-21.41	2865	20240417	22.34	4045	-13.35	20240604	2865	22.34	20240417	4415	-20.61	20230718	2865	22.34	20240417	0.98	N	376290	500	88 억	12313004	N	N	N	N
106	20240712	161212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	70	2	2.05	1201345605	327229	1491.68	3415	3970	3415	4430	2390	3410	3671.49	69.74	-4853	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	614	66.92	0.61	12	1.85	52.00	5693.00	4500	20230706	-22.67	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4460	-21.97	20230714	2865	21.47	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
107	20240712	151220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	65	2	1.91	1176065480	319978	1458.62	3415	3970	3415	4430	2390	3410	3675.46	69.74	-4264	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	614	66.83	0.61	12	1.81	52.00	5693.00	4500	20230706	-22.78	2865	20240417	21.29	4045	-14.09	20240604	2865	21.29	20240417	4460	-22.09	20230714	2865	21.29	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
108	20240712	141223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	70	2	2.05	1141947180	310136	1413.76	3415	3970	3415	4430	2390	3410	3682.09	69.74	-6669	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	614	66.92	0.61	12	1.76	52.00	5693.00	4500	20230706	-22.67	2865	20240417	21.47	4045	-13.97	20240604	2865	21.47	20240417	4460	-21.97	20230714	2865	21.47	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
109	20240712	131217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	65	2	1.91	1097106985	297280	1355.15	3415	3970	3415	4430	2390	3410	3690.48	69.74	-11707	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	614	66.83	0.61	12	1.68	52.00	5693.00	4500	20230706	-22.78	2865	20240417	21.29	4045	-14.09	20240604	2865	21.29	20240417	4460	-22.09	20230714	2865	21.29	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
110	20240712	121219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	100	2	2.93	961566685	258478	1178.27	3415	3970	3415	4430	2390	3410	3720.11	69.74	-15050	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	620	67.50	0.62	12	1.46	52.00	5693.00	4500	20230706	-22.00	2865	20240417	22.51	4045	-13.23	20240604	2865	22.51	20240417	4460	-21.30	20230714	2865	22.51	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
111	20240712	111215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	55	2	1.61	4167305	1213	5.53	3415	3470	3415	4430	2390	3410	3435.54	69.74	-152	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	612	66.63	0.61	12	0.01	52.00	5693.00	4500	20230706	-23.00	2865	20240417	20.94	4045	-14.34	20240604	2865	20.94	20240417	4460	-22.31	20230714	2865	20.94	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
112	20240712	101217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	5	2	0.15	2492010	727	3.31	3415	3440	3415	4430	2390	3410	3427.80	69.74	-120	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	603	65.67	0.60	12	0.00	52.00	5693.00	4500	20230706	-24.11	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
113	20240712	091214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	25	2	0.73	157230	46	0.21	3415	3435	3415	4430	2390	3410	3418.04	69.74	0	3483	3446	3418	3381	3353	3432	3367	88	1020	500	2310	5	1	17657500	607	66.06	0.60	12	0.00	52.00	5693.00	4500	20230706	-23.67	2865	20240417	19.90	4045	-15.08	20240604	2865	19.90	20240417	4460	-22.98	20230714	2865	19.90	20240417	0.97	N	376290	500	88 억	12314724	N	N	N	N
114	20240711	161208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	5	2	0.15	75211545	21937	313.03	3440	3455	3390	4425	2385	3405	3428.52	69.71	5164	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	602	65.58	0.60	12	0.12	52.00	5693.00	4500	20230706	-24.22	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4460	-23.54	20230714	2865	19.02	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
115	20240711	151216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	35	2	1.03	71530255	20861	297.67	3440	3455	3390	4425	2385	3405	3428.90	69.71	4816	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	607	66.15	0.60	12	0.12	52.00	5693.00	4500	20230706	-23.56	2865	20240417	20.07	4045	-14.96	20240604	2865	20.07	20240417	4460	-22.87	20230714	2865	20.07	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
116	20240711	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	45	2	1.32	69554180	20287	289.48	3440	3455	3390	4425	2385	3405	3428.51	69.71	4814	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	609	66.35	0.61	12	0.11	52.00	5693.00	4500	20230706	-23.33	2865	20240417	20.42	4045	-14.71	20240604	2865	20.42	20240417	4460	-22.65	20230714	2865	20.42	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
117	20240711	131214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	45	2	1.32	69540385	20283	289.43	3440	3455	3390	4425	2385	3405	3428.51	69.71	4814	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	609	66.35	0.61	12	0.11	52.00	5693.00	4500	20230706	-23.33	2865	20240417	20.42	4045	-14.71	20240604	2865	20.42	20240417	4460	-22.65	20230714	2865	20.42	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
118	20240711	121212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	45	2	1.32	66800710	19489	278.10	3440	3450	3390	4425	2385	3405	3427.61	69.71	4831	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	609	66.35	0.61	12	0.11	52.00	5693.00	4500	20230706	-23.33	2865	20240417	20.42	4045	-14.71	20240604	2865	20.42	20240417	4460	-22.65	20230714	2865	20.42	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
119	20240711	111209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	45	2	1.32	61496565	17946	256.08	3440	3450	3390	4425	2385	3405	3426.76	69.71	4758	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	609	66.35	0.61	12	0.10	52.00	5693.00	4500	20230706	-23.33	2865	20240417	20.42	4045	-14.71	20240604	2865	20.42	20240417	4460	-22.65	20230714	2865	20.42	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
120	20240711	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	20	2	0.59	36661500	10704	152.74	3440	3440	3390	4425	2385	3405	3425.03	69.71	1104	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	605	65.87	0.60	12	0.06	52.00	5693.00	4500	20230706	-23.89	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4460	-23.21	20230714	2865	19.55	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
121	20240711	091209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	25	2	0.73	425110	125	1.78	3440	3440	3390	4425	2385	3405	3400.88	69.71	0	3435	3420	3410	3395	3385	3415	3390	88	1020	500	2310	5	1	17657500	606	65.96	0.60	12	0.00	52.00	5693.00	4500	20230706	-23.78	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4460	-23.09	20230714	2865	19.72	20240417	0.98	N	376290	500	88 억	12309560	N	N	N	N
122	20240710	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-10	5	-0.29	20485595	5998	113.68	3425	3425	3400	4435	2395	3415	3415.40	69.71	-283	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	601	65.48	0.60	12	0.03	52.00	5693.00	4530	20230704	-24.83	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4460	-23.65	20230714	2865	18.85	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
123	20240710	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	0	3	0.00	18204245	5328	100.99	3425	3425	3400	4435	2395	3415	3416.71	69.71	-283	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	603	65.67	0.60	12	0.03	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
124	20240710	141208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	0	3	0.00	17013920	4979	94.37	3425	3425	3400	4435	2395	3415	3417.14	69.71	-283	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	603	65.67	0.60	12	0.03	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
125	20240710	131208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	0	3	0.00	14140175	4136	78.39	3425	3425	3400	4435	2395	3415	3418.80	69.71	-283	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	603	65.67	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
126	20240710	121204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	5	2	0.15	13329595	3898	73.88	3425	3425	3400	4435	2395	3415	3419.60	69.71	-73	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	604	65.77	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.50	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4460	-23.32	20230714	2865	19.37	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
127	20240710	111207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-15	5	-0.44	12267500	3587	67.99	3425	3425	3400	4435	2395	3415	3419.99	69.71	-73	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	600	65.38	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.94	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4460	-23.77	20230714	2865	18.67	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
128	20240710	101202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	10	2	0.29	10387265	3035	57.52	3425	3425	3400	4435	2395	3415	3422.49	69.71	-73	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	605	65.87	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.39	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4460	-23.21	20230714	2865	19.55	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
129	20240710	091208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	0	3	0.00	105835	31	0.59	3425	3425	3400	4435	2395	3415	3414.03	69.71	-14	3475	3445	3400	3370	3325	3422	3347	88	1020	500	2320	5	1	17657500	603	65.67	0.60	12	0.00	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.98	N	376290	500	88 억	12309843	N	N	N	N
130	20240709	161159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-5	5	-0.15	18019080	5276	132.86	3430	3430	3355	4445	2395	3420	3415.29	69.72	-835	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	603	65.67	0.60	12	0.03	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
131	20240709	151206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	0	3	0.00	16844320	4932	124.20	3430	3430	3355	4445	2395	3420	3415.31	69.72	-835	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	604	65.77	0.60	12	0.03	52.00	5693.00	4530	20230704	-24.50	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4460	-23.32	20230714	2865	19.37	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
132	20240709	141206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-10	5	-0.29	14492070	4244	106.87	3430	3430	3355	4445	2395	3420	3414.72	69.72	-830	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	602	65.58	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.72	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4460	-23.54	20230714	2865	19.02	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
133	20240709	131210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-5	5	-0.15	6660390	1946	49.01	3430	3430	3355	4445	2395	3420	3422.61	69.72	-830	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	603	65.67	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
134	20240709	121211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	0	3	0.00	6234150	1821	45.86	3430	3430	3355	4445	2395	3420	3423.48	69.72	-830	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	604	65.77	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.50	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4460	-23.32	20230714	2865	19.37	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
135	20240709	111211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	0	3	0.00	5923025	1730	43.57	3430	3430	3355	4445	2395	3420	3423.71	69.72	-826	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	604	65.77	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.50	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4460	-23.32	20230714	2865	19.37	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
136	20240709	101206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	5	2	0.15	4552995	1330	33.49	3430	3430	3355	4445	2395	3420	3423.30	69.72	-822	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	605	65.87	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.39	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4460	-23.21	20230714	2865	19.55	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
137	20240709	091204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	10	2	0.29	3971050	1159	29.19	3430	3430	3415	4445	2395	3420	3426.27	69.72	-819	3483	3451	3418	3386	3353	3435	3370	88	1025	500	2320	5	1	17657500	606	65.96	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.28	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4460	-23.09	20230714	2865	19.72	20240417	0.98	N	376290	500	88 억	12310675	N	N	N	N
138	20240708	161157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	10	2	0.29	13535590	3971	29.43	3450	3450	3385	4430	2390	3410	3408.17	69.73	-1315	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	604	65.77	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.50	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4460	-23.32	20230714	2865	19.37	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
139	20240708	151159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-5	5	-0.15	10692865	3139	23.26	3450	3450	3385	4430	2390	3410	3406.46	69.73	-1313	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	601	65.48	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.83	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4460	-23.65	20230714	2865	18.85	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
140	20240708	141202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-5	5	-0.15	10686055	3137	23.25	3450	3450	3385	4430	2390	3410	3406.46	69.73	-1313	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	601	65.48	0.60	12	0.02	52.00	5693.00	4530	20230704	-24.83	2865	20240417	18.85	4045	-15.82	20240604	2865	18.85	20240417	4460	-23.65	20230714	2865	18.85	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
141	20240708	131156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-10	5	-0.29	6953545	2036	15.09	3450	3450	3385	4430	2390	3410	3415.30	69.73	-1313	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	600	65.38	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.94	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4460	-23.77	20230714	2865	18.67	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
142	20240708	121158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	0	3	0.00	6555660	1919	14.22	3450	3450	3385	4430	2390	3410	3416.19	69.73	-1313	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	602	65.58	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.72	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4460	-23.54	20230714	2865	19.02	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
143	20240708	111156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	5	2	0.15	5366140	1568	11.62	3450	3450	3390	4430	2390	3410	3422.28	69.73	-1312	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	603	65.67	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.61	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4460	-23.43	20230714	2865	19.20	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
144	20240708	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	0	3	0.00	4994290	1459	10.81	3450	3450	3390	4430	2390	3410	3423.09	69.73	-1214	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	602	65.58	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.72	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4460	-23.54	20230714	2865	19.02	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
145	20240708	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	20	2	0.59	4684895	1368	10.14	3450	3450	3410	4430	2390	3410	3424.63	69.73	-1209	3503	3456	3403	3356	3303	3480	3380	88	1020	500	2310	5	1	17657500	606	65.96	0.60	12	0.01	52.00	5693.00	4530	20230704	-24.28	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4460	-23.09	20230714	2865	19.72	20240417	0.97	N	376290	500	88 억	12311987	N	N	N	N
146	20240705	161150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-5	5	-0.15	44829850	13293	109.02	3360	3450	3350	4435	2395	3415	3372.44	69.72	1343	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	602	65.58	0.60	12	0.08	52.00	5693.00	4545	20230629	-24.97	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4500	-24.22	20230706	2865	19.02	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
147	20240705	151154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-35	5	-1.02	29262470	8665	71.07	3360	3450	3350	4435	2395	3415	3377.09	69.72	-8	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	597	65.00	0.59	12	0.05	52.00	5693.00	4545	20230629	-25.63	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4500	-24.89	20230706	2865	17.98	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
148	20240705	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-35	5	-1.02	24958205	7392	60.62	3360	3450	3350	4435	2395	3415	3376.38	69.72	309	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	597	65.00	0.59	12	0.04	52.00	5693.00	4545	20230629	-25.63	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4500	-24.89	20230706	2865	17.98	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
149	20240705	131153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-25	5	-0.73	24321895	7204	59.08	3360	3450	3350	4435	2395	3415	3376.17	69.72	326	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	599	65.19	0.60	12	0.04	52.00	5693.00	4545	20230629	-25.41	2865	20240417	18.32	4045	-16.19	20240604	2865	18.32	20240417	4500	-24.67	20230706	2865	18.32	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
150	20240705	121153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	15	2	0.44	16949705	5020	41.17	3360	3450	3350	4435	2395	3415	3376.44	69.72	-65	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	606	65.96	0.60	12	0.03	52.00	5693.00	4545	20230629	-24.53	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4500	-23.78	20230706	2865	19.72	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
151	20240705	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	15	2	0.44	15930995	4723	38.74	3360	3450	3350	4435	2395	3415	3373.07	69.72	7	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	606	65.96	0.60	12	0.03	52.00	5693.00	4545	20230629	-24.53	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4500	-23.78	20230706	2865	19.72	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
152	20240705	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	15	2	0.44	14845015	4404	36.12	3360	3450	3350	4435	2395	3415	3370.80	69.72	9	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	606	65.96	0.60	12	0.02	52.00	5693.00	4545	20230629	-24.53	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4500	-23.78	20230706	2865	19.72	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
153	20240705	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-35	5	-1.02	7804610	2324	19.06	3360	3390	3350	4435	2395	3415	3358.27	69.72	390	3495	3455	3390	3350	3285	3475	3370	88	1020	500	2320	5	1	17657500	597	65.00	0.59	12	0.01	52.00	5693.00	4545	20230629	-25.63	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4500	-24.89	20230706	2865	17.98	20240417	0.96	N	376290	500	88 억	12310645	N	N	N	N
154	20240704	161146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	65	2	1.94	41300900	12193	70.74	3325	3430	3325	4355	2345	3350	3387.26	69.72	-501	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	603	65.67	0.60	12	0.07	52.00	5693.00	4590	20230628	-25.60	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4530	-24.61	20230704	2865	19.20	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
155	20240704	151151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	65	2	1.94	40809140	12049	69.90	3325	3430	3325	4355	2345	3350	3386.93	69.72	-501	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	603	65.67	0.60	12	0.07	52.00	5693.00	4590	20230628	-25.60	2865	20240417	19.20	4045	-15.57	20240604	2865	19.20	20240417	4530	-24.61	20230704	2865	19.20	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
156	20240704	141149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	75	2	2.24	40518275	11963	69.40	3325	3430	3325	4355	2345	3350	3386.97	69.72	-501	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	605	65.87	0.60	12	0.07	52.00	5693.00	4590	20230628	-25.38	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4530	-24.39	20230704	2865	19.55	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
157	20240704	131149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	70	2	2.09	39891500	11780	68.34	3325	3430	3325	4355	2345	3350	3386.38	69.72	-501	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	604	65.77	0.60	12	0.07	52.00	5693.00	4590	20230628	-25.49	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4530	-24.50	20230704	2865	19.37	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
158	20240704	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	80	2	2.39	38317335	11319	65.67	3325	3430	3325	4355	2345	3350	3385.22	69.72	-501	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	606	65.96	0.60	12	0.06	52.00	5693.00	4590	20230628	-25.27	2865	20240417	19.72	4045	-15.20	20240604	2865	19.72	20240417	4530	-24.28	20230704	2865	19.72	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
159	20240704	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	20	2	0.60	33810335	9999	58.01	3325	3410	3325	4355	2345	3350	3381.37	69.72	-327	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	595	64.81	0.59	12	0.06	52.00	5693.00	4590	20230628	-26.58	2865	20240417	17.63	4045	-16.69	20240604	2865	17.63	20240417	4530	-25.61	20230704	2865	17.63	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
160	20240704	101148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	50	2	1.49	31412475	9290	53.90	3325	3410	3325	4355	2345	3350	3381.32	69.72	-416	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	600	65.38	0.60	12	0.05	52.00	5693.00	4590	20230628	-25.93	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4530	-24.94	20230704	2865	18.67	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
161	20240704	091149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	30	2	0.90	2553775	761	4.41	3325	3380	3325	4355	2345	3350	3355.81	69.72	-23	3470	3410	3340	3280	3210	3375	3245	88	1005	500	2270	5	1	17657500	597	65.00	0.59	12	0.00	52.00	5693.00	4590	20230628	-26.36	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4530	-25.39	20230704	2865	17.98	20240417	0.96	N	376290	500	88 억	12311114	N	N	N	N
162	20240703	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-25	5	-0.74	55939805	16880	82.70	3360	3400	3270	4385	2365	3375	3313.97	69.72	-380	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	592	64.42	0.59	12	0.10	52.00	5693.00	4610	20230627	-27.33	2865	20240417	16.93	4045	-17.18	20240604	2865	16.93	20240417	4530	-26.05	20230704	2865	16.93	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
163	20240703	151146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-25	5	-0.74	55718705	16814	82.38	3360	3400	3270	4385	2365	3375	3313.83	69.72	-380	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	592	64.42	0.59	12	0.10	52.00	5693.00	4610	20230627	-27.33	2865	20240417	16.93	4045	-17.18	20240604	2865	16.93	20240417	4530	-26.05	20230704	2865	16.93	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
164	20240703	141146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-15	5	-0.44	55484350	16744	82.04	3360	3400	3270	4385	2365	3375	3313.69	69.72	-380	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	593	64.62	0.59	12	0.09	52.00	5693.00	4610	20230627	-27.11	2865	20240417	17.28	4045	-16.93	20240604	2865	17.28	20240417	4530	-25.83	20230704	2865	17.28	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
165	20240703	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-70	5	-2.07	47356030	14305	70.09	3360	3400	3270	4385	2365	3375	3310.45	69.72	-380	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	584	63.56	0.58	12	0.08	52.00	5693.00	4610	20230627	-28.31	2865	20240417	15.36	4045	-18.29	20240604	2865	15.36	20240417	4530	-27.04	20230704	2865	15.36	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
166	20240703	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-75	5	-2.22	38986555	11774	57.69	3360	3400	3270	4385	2365	3375	3311.24	69.72	37	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	583	63.46	0.58	12	0.07	52.00	5693.00	4610	20230627	-28.42	2865	20240417	15.18	4045	-18.42	20240604	2865	15.18	20240417	4530	-27.15	20230704	2865	15.18	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
167	20240703	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-45	5	-1.33	26934620	8124	39.80	3360	3400	3270	4385	2365	3375	3315.44	69.72	2	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	588	64.04	0.58	12	0.05	52.00	5693.00	4610	20230627	-27.77	2865	20240417	16.23	4045	-17.68	20240604	2865	16.23	20240417	4530	-26.49	20230704	2865	16.23	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
168	20240703	101148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-30	5	-0.89	12258595	3654	17.90	3360	3400	3330	4385	2365	3375	3354.84	69.72	-1780	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	591	64.33	0.59	12	0.02	52.00	5693.00	4610	20230627	-27.44	2865	20240417	16.75	4045	-17.31	20240604	2865	16.75	20240417	4530	-26.16	20230704	2865	16.75	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
169	20240703	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	25	2	0.74	5233710	1555	7.62	3360	3400	3345	4385	2365	3375	3365.73	69.72	-956	3525	3450	3370	3295	3215	3410	3255	88	1010	500	2290	5	1	17657500	600	65.38	0.60	12	0.01	52.00	5693.00	4610	20230627	-26.25	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4530	-24.94	20230704	2865	18.67	20240417	0.97	N	376290	500	88 억	12310780	N	N	N	N
170	20240702	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-35	5	-1.03	68940130	20410	173.16	3400	3445	3290	4430	2390	3410	3377.76	69.73	-448	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	596	64.90	0.59	12	0.12	52.00	5693.00	4650	20230626	-27.42	2865	20240417	17.80	4045	-16.56	20240604	2865	17.80	20240417	4530	-25.50	20230704	2865	17.80	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
171	20240702	151143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-45	5	-1.32	67830695	20081	170.37	3400	3445	3290	4430	2390	3410	3377.85	69.73	-325	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	594	64.71	0.59	12	0.11	52.00	5693.00	4650	20230626	-27.63	2865	20240417	17.45	4045	-16.81	20240604	2865	17.45	20240417	4530	-25.72	20230704	2865	17.45	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
172	20240702	141143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-40	5	-1.17	62934245	18614	157.92	3400	3445	3290	4430	2390	3410	3381.02	69.73	-677	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	595	64.81	0.59	12	0.11	52.00	5693.00	4650	20230626	-27.53	2865	20240417	17.63	4045	-16.69	20240604	2865	17.63	20240417	4530	-25.61	20230704	2865	17.63	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
173	20240702	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-30	5	-0.88	60276375	17821	151.19	3400	3445	3290	4430	2390	3410	3382.32	69.73	-1043	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	597	65.00	0.59	12	0.10	52.00	5693.00	4650	20230626	-27.31	2865	20240417	17.98	4045	-16.44	20240604	2865	17.98	20240417	4530	-25.39	20230704	2865	17.98	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
174	20240702	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-10	5	-0.29	39321080	11631	98.68	3400	3445	3290	4430	2390	3410	3380.71	69.73	-847	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	600	65.38	0.60	12	0.07	52.00	5693.00	4650	20230626	-26.88	2865	20240417	18.67	4045	-15.95	20240604	2865	18.67	20240417	4530	-24.94	20230704	2865	18.67	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
175	20240702	111142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-55	5	-1.61	23706605	7006	59.44	3400	3445	3290	4430	2390	3410	3383.76	69.73	-1074	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	592	64.52	0.59	12	0.04	52.00	5693.00	4650	20230626	-27.85	2865	20240417	17.10	4045	-17.06	20240604	2865	17.10	20240417	4530	-25.94	20230704	2865	17.10	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
176	20240702	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-50	5	-1.47	17254165	5083	43.12	3400	3445	3290	4430	2390	3410	3394.48	69.73	-1071	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	593	64.62	0.59	12	0.03	52.00	5693.00	4650	20230626	-27.74	2865	20240417	17.28	4045	-16.93	20240604	2865	17.28	20240417	4530	-25.83	20230704	2865	17.28	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
177	20240702	091143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	15	2	0.44	4482005	1313	11.14	3400	3445	3390	4430	2390	3410	3413.56	69.73	-397	3496	3452	3421	3377	3346	3437	3362	88	1020	500	2310	5	1	17657500	605	65.87	0.60	12	0.01	52.00	5693.00	4650	20230626	-26.34	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4530	-24.39	20230704	2865	19.55	20240417	0.96	N	376290	500	88 억	12311942	N	N	N	N
178	20240701	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-15	5	-0.44	40243950	11787	51.09	3425	3465	3390	4450	2400	3425	3414.27	69.73	922	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	602	65.58	0.60	12	0.07	52.00	5693.00	4665	20230623	-26.90	2865	20240417	19.02	4045	-15.70	20240604	2865	19.02	20240417	4530	-24.72	20230704	2865	19.02	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
179	20240701	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	0	3	0.00	38483035	11271	48.85	3425	3465	3390	4450	2400	3425	3414.34	69.73	884	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	605	65.87	0.60	12	0.06	52.00	5693.00	4665	20230623	-26.58	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4530	-24.39	20230704	2865	19.55	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
180	20240701	141139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	0	3	0.00	35730290	10467	45.37	3425	3465	3390	4450	2400	3425	3413.61	69.73	882	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	605	65.87	0.60	12	0.06	52.00	5693.00	4665	20230623	-26.58	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4530	-24.39	20230704	2865	19.55	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
181	20240701	131139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-30	5	-0.88	33164860	9713	42.10	3425	3465	3390	4450	2400	3425	3414.48	69.73	1012	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	599	65.29	0.60	12	0.06	52.00	5693.00	4665	20230623	-27.22	2865	20240417	18.50	4045	-16.07	20240604	2865	18.50	20240417	4530	-25.06	20230704	2865	18.50	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
182	20240701	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-30	5	-0.88	30844785	9030	39.14	3425	3465	3395	4450	2400	3425	3415.81	69.73	1228	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	599	65.29	0.60	12	0.05	52.00	5693.00	4665	20230623	-27.22	2865	20240417	18.50	4045	-16.07	20240604	2865	18.50	20240417	4530	-25.06	20230704	2865	18.50	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
183	20240701	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-5	5	-0.15	25712730	7527	32.63	3425	3465	3400	4450	2400	3425	3416.07	69.73	1332	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	604	65.77	0.60	12	0.04	52.00	5693.00	4665	20230623	-26.69	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4530	-24.50	20230704	2865	19.37	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
184	20240701	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	0	3	0.00	23310640	6822	29.57	3425	3465	3405	4450	2400	3425	3416.98	69.73	1494	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	605	65.87	0.60	12	0.04	52.00	5693.00	4665	20230623	-26.58	2865	20240417	19.55	4045	-15.33	20240604	2865	19.55	20240417	4530	-24.39	20230704	2865	19.55	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N
185	20240701	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-5	5	-0.15	9699070	2833	12.28	3425	3465	3420	4450	2400	3425	3423.60	69.73	1273	3578	3501	3463	3386	3348	3482	3367	88	1025	500	2320	5	1	17657500	604	65.77	0.60	12	0.02	52.00	5693.00	4665	20230623	-26.69	2865	20240417	19.37	4045	-15.45	20240604	2865	19.37	20240417	4530	-24.50	20230704	2865	19.37	20240417	0.96	N	376290	500	88 억	12312597	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History