KissMeData/446540/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	15	2	0.32	228826200	49381	103.61	4640	4715	4600	6030	3255	4645	4633.89	3.73	-127	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	968	-932.00	1.93	12	0.24	-5.00	2414.00	7950	20231109	-41.38	4145	20240205	12.42	6200	-24.84	20240319	4145	12.42	20240205	7950	-41.38	20231109	4145	12.42	20240205	1.51	N	446540	500	103 억	773899	N	N	1	N	N
3	20240731	151346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-5	5	-0.11	214356505	46274	97.09	4640	4715	4600	6030	3255	4645	4632.33	3.73	-26	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	964	-928.00	1.92	12	0.22	-5.00	2414.00	7950	20231109	-41.64	4145	20240205	11.94	6200	-25.16	20240319	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
4	20240731	141348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-15	5	-0.32	203110245	43843	91.99	4640	4715	4600	6030	3255	4645	4632.67	3.73	-758	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	962	-926.00	1.92	12	0.21	-5.00	2414.00	7950	20231109	-41.76	4145	20240205	11.70	6200	-25.32	20240319	4145	11.70	20240205	7950	-41.76	20231109	4145	11.70	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
5	20240731	131340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	0	3	0.00	186666140	40289	84.53	4640	4715	4600	6030	3255	4645	4633.18	3.73	-874	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	965	-929.00	1.92	12	0.19	-5.00	2414.00	7950	20231109	-41.57	4145	20240205	12.06	6200	-25.08	20240319	4145	12.06	20240205	7950	-41.57	20231109	4145	12.06	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
6	20240731	121341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-15	5	-0.32	100710490	21694	45.52	4640	4715	4625	6030	3255	4645	4642.32	3.73	-858	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	962	-926.00	1.92	12	0.10	-5.00	2414.00	7950	20231109	-41.76	4145	20240205	11.70	6200	-25.32	20240319	4145	11.70	20240205	7950	-41.76	20231109	4145	11.70	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
7	20240731	111342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-10	5	-0.22	93028575	20037	42.04	4640	4715	4625	6030	3255	4645	4642.84	3.73	-858	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	963	-927.00	1.92	12	0.10	-5.00	2414.00	7950	20231109	-41.70	4145	20240205	11.82	6200	-25.24	20240319	4145	11.82	20240205	7950	-41.70	20231109	4145	11.82	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
8	20240731	101339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	15	2	0.32	68596735	14770	30.99	4640	4715	4625	6030	3255	4645	4644.33	3.73	1052	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	968	-932.00	1.93	12	0.07	-5.00	2414.00	7950	20231109	-41.38	4145	20240205	12.42	6200	-24.84	20240319	4145	12.42	20240205	7950	-41.38	20231109	4145	12.42	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
9	20240731	091337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	20	2	0.43	4321700	927	1.95	4640	4715	4640	6030	3255	4645	4662.03	3.73	-487	4861	4752	4691	4582	4521	4722	4552	104	1385	500	3340	5	1	20771000	969	-933.00	1.93	12	0.00	-5.00	2414.00	7950	20231109	-41.32	4145	20240205	12.55	6200	-24.76	20240319	4145	12.55	20240205	7950	-41.32	20231109	4145	12.55	20240205	1.51	N	446540	500	103 억	773899	N	N	34	N	N
10	20240730	161304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-55	5	-1.17	219627030	47181	99.78	4715	4800	4630	6110	3290	4700	4654.99	3.75	-5595	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	965	-929.00	1.92	12	0.23	-5.00	2414.00	7950	20231109	-41.57	4145	20240205	12.06	6200	-25.08	20240319	4145	12.06	20240205	7950	-41.57	20231109	4145	12.06	20240205	1.48	N	446540	500	103 억	779494	N	N	34	N	N
11	20240730	151333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-40	5	-0.85	193968085	41660	88.10	4715	4800	4630	6110	3290	4700	4655.98	3.75	-5115	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	968	-932.00	1.93	12	0.20	-5.00	2414.00	7950	20231109	-41.38	4145	20240205	12.42	6200	-24.84	20240319	4145	12.42	20240205	7950	-41.38	20231109	4145	12.42	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
12	20240730	141314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	-15	5	-0.32	176264375	37867	80.08	4715	4800	4630	6110	3290	4700	4654.83	3.75	-5105	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	973	-937.00	1.94	12	0.18	-5.00	2414.00	7950	20231109	-41.07	4145	20240205	13.03	6200	-24.44	20240319	4145	13.03	20240205	7950	-41.07	20231109	4145	13.03	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
13	20240730	131320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-50	5	-1.06	141324745	30393	64.27	4715	4800	4630	6110	3290	4700	4649.91	3.75	-4800	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	966	-930.00	1.93	12	0.15	-5.00	2414.00	7950	20231109	-41.51	4145	20240205	12.18	6200	-25.00	20240319	4145	12.18	20240205	7950	-41.51	20231109	4145	12.18	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
14	20240730	121312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-45	5	-0.96	127151130	27346	57.83	4715	4800	4630	6110	3290	4700	4649.72	3.75	-4800	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	967	-931.00	1.93	12	0.13	-5.00	2414.00	7950	20231109	-41.45	4145	20240205	12.30	6200	-24.92	20240319	4145	12.30	20240205	7950	-41.45	20231109	4145	12.30	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
15	20240730	111320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-50	5	-1.06	109485025	23545	49.79	4715	4800	4630	6110	3290	4700	4650.03	3.75	-4800	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	966	-930.00	1.93	12	0.11	-5.00	2414.00	7950	20231109	-41.51	4145	20240205	12.18	6200	-25.00	20240319	4145	12.18	20240205	7950	-41.51	20231109	4145	12.18	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
16	20240730	101329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-60	5	-1.28	98888775	21264	44.97	4715	4800	4630	6110	3290	4700	4650.53	3.75	-3992	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	964	-928.00	1.92	12	0.10	-5.00	2414.00	7950	20231109	-41.64	4145	20240205	11.94	6200	-25.16	20240319	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
17	20240730	091338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-20	5	-0.43	11099935	2362	5.00	4715	4800	4670	6110	3290	4700	4699.38	3.75	-1285	4853	4776	4693	4616	4533	4815	4655	104	1410	500	3380	5	1	20771000	972	-936.00	1.94	12	0.01	-5.00	2414.00	7950	20231109	-41.13	4145	20240205	12.91	6200	-24.52	20240319	4145	12.91	20240205	7950	-41.13	20231109	4145	12.91	20240205	1.48	N	446540	500	103 억	779494	N	N	0	N	N
18	20240729	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	40	2	0.86	217324045	46337	6.26	4615	4770	4610	6050	3265	4660	4690.17	3.76	-619	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	976	-940.00	1.95	12	0.22	-5.00	2414.00	7950	20231109	-40.88	4145	20240205	13.39	6200	-24.19	20240319	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
19	20240729	151323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	60	2	1.29	214988145	45840	6.19	4615	4770	4610	6050	3265	4660	4690.07	3.76	-619	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	980	-944.00	1.96	12	0.22	-5.00	2414.00	7950	20231109	-40.63	4145	20240205	13.87	6200	-23.87	20240319	4145	13.87	20240205	7950	-40.63	20231109	4145	13.87	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
20	20240729	141330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	40	2	0.86	179834675	38375	5.18	4615	4770	4610	6050	3265	4660	4686.36	3.76	-1852	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	976	-940.00	1.95	12	0.18	-5.00	2414.00	7950	20231109	-40.88	4145	20240205	13.39	6200	-24.19	20240319	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
21	20240729	131329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	10	2	0.21	163324380	34852	4.71	4615	4770	4610	6050	3265	4660	4686.35	3.76	-2573	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	970	-934.00	1.93	12	0.17	-5.00	2414.00	7950	20231109	-41.26	4145	20240205	12.67	6200	-24.68	20240319	4145	12.67	20240205	7950	-41.26	20231109	4145	12.67	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
22	20240729	121328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	30	2	0.64	125285070	26705	3.61	4615	4770	4610	6050	3265	4660	4691.64	3.76	-3952	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	974	-938.00	1.94	12	0.13	-5.00	2414.00	7950	20231109	-41.01	4145	20240205	13.15	6200	-24.35	20240319	4145	13.15	20240205	7950	-41.01	20231109	4145	13.15	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
23	20240729	111317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	40	2	0.86	115706225	24661	3.33	4615	4770	4610	6050	3265	4660	4692.08	3.76	-4178	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	976	-940.00	1.95	12	0.12	-5.00	2414.00	7950	20231109	-40.88	4145	20240205	13.39	6200	-24.19	20240319	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
24	20240729	101312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	50	2	1.07	104793660	22337	3.02	4615	4770	4610	6050	3265	4660	4691.71	3.76	-3680	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	978	-942.00	1.95	12	0.11	-5.00	2414.00	7950	20231109	-40.75	4145	20240205	13.63	6200	-24.03	20240319	4145	13.63	20240205	7950	-40.75	20231109	4145	13.63	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
25	20240729	091310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	20	2	0.43	33953965	7296	0.99	4615	4770	4610	6050	3265	4660	4653.64	3.76	1133	5300	4980	4810	4490	4320	5140	4650	104	1390	500	3350	5	1	20771000	972	-936.00	1.94	12	0.04	-5.00	2414.00	7950	20231109	-41.13	4145	20240205	12.91	6200	-24.52	20240319	4145	12.91	20240205	7950	-41.13	20231109	4145	12.91	20240205	1.46	N	446540	500	103 억	780113	N	N	0	N	N
26	20240726	161252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-60	5	-1.27	801015075	169036	184.47	4640	5130	4640	6130	3305	4720	4738.77	3.85	-12957	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	968	-932.00	1.93	12	0.81	-5.00	2414.00	7950	20231109	-41.38	4145	20240205	12.42	6200	-24.84	20240319	4145	12.42	20240205	7950	-41.38	20231109	4145	12.42	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
27	20240726	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-50	5	-1.06	792898400	167295	182.57	4640	5130	4640	6130	3305	4720	4739.52	3.85	-12781	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	970	-934.00	1.93	12	0.81	-5.00	2414.00	7950	20231109	-41.26	4145	20240205	12.67	6200	-24.68	20240319	4145	12.67	20240205	7950	-41.26	20231109	4145	12.67	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
28	20240726	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-50	5	-1.06	771157795	162639	177.49	4640	5130	4640	6130	3305	4720	4741.53	3.85	-10901	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	970	-934.00	1.93	12	0.78	-5.00	2414.00	7950	20231109	-41.26	4145	20240205	12.67	6200	-24.68	20240319	4145	12.67	20240205	7950	-41.26	20231109	4145	12.67	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
29	20240726	131305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-50	5	-1.06	742479620	156491	170.78	4640	5130	4640	6130	3305	4720	4744.55	3.85	-8985	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	970	-934.00	1.93	12	0.75	-5.00	2414.00	7950	20231109	-41.26	4145	20240205	12.67	6200	-24.68	20240319	4145	12.67	20240205	7950	-41.26	20231109	4145	12.67	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
30	20240726	121310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-60	5	-1.27	715610380	150728	164.49	4640	5130	4640	6130	3305	4720	4747.69	3.85	-7659	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	968	-932.00	1.93	12	0.73	-5.00	2414.00	7950	20231109	-41.38	4145	20240205	12.42	6200	-24.84	20240319	4145	12.42	20240205	7950	-41.38	20231109	4145	12.42	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
31	20240726	111309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	15	2	0.32	492043865	103138	112.56	4640	5130	4640	6130	3305	4720	4770.73	3.85	2157	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	984	-947.00	1.96	12	0.50	-5.00	2414.00	7950	20231109	-40.44	4145	20240205	14.23	6200	-23.63	20240319	4145	14.23	20240205	7950	-40.44	20231109	4145	14.23	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
32	20240726	101300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	-10	5	-0.21	159695695	33978	37.08	4640	4740	4640	6130	3305	4720	4699.97	3.85	2116	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	978	-942.00	1.95	12	0.16	-5.00	2414.00	7950	20231109	-40.75	4145	20240205	13.63	6200	-24.03	20240319	4145	13.63	20240205	7950	-40.75	20231109	4145	13.63	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
33	20240726	091303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	20	2	0.42	46047300	9835	10.73	4640	4740	4640	6130	3305	4720	4681.98	3.85	6008	4913	4816	4728	4631	4543	4865	4680	104	1410	500	3390	5	1	20771000	985	-948.00	1.96	12	0.05	-5.00	2414.00	7950	20231109	-40.38	4145	20240205	14.35	6200	-23.55	20240319	4145	14.35	20240205	7950	-40.38	20231109	4145	14.35	20240205	1.52	N	446540	500	103 억	799225	N	N	1	N	N
34	20240725	161258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	-110	5	-2.28	429221220	91608	138.00	4700	4825	4640	6270	3385	4830	4685.41	3.84	1163	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	980	-944.00	1.96	12	0.44	-5.00	2414.00	7950	20231109	-40.63	4145	20240205	13.87	6200	-23.87	20240319	4145	13.87	20240205	7950	-40.63	20231109	4145	13.87	20240205	1.55	N	446540	500	103 억	798062	N	N	1	N	N
35	20240725	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	-115	5	-2.38	424561210	90616	136.51	4700	4825	4640	6270	3385	4830	4685.28	3.84	1211	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	979	-943.00	1.95	12	0.44	-5.00	2414.00	7950	20231109	-40.69	4145	20240205	13.75	6200	-23.95	20240319	4145	13.75	20240205	7950	-40.69	20231109	4145	13.75	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
36	20240725	141308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-130	5	-2.69	387464690	82800	124.73	4700	4825	4640	6270	3385	4830	4679.53	3.84	1490	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	976	-940.00	1.95	12	0.40	-5.00	2414.00	7950	20231109	-40.88	4145	20240205	13.39	6200	-24.19	20240319	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
37	20240725	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-130	5	-2.69	294418150	62892	94.74	4700	4825	4640	6270	3385	4830	4681.33	3.84	-242	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	976	-940.00	1.95	12	0.30	-5.00	2414.00	7950	20231109	-40.88	4145	20240205	13.39	6200	-24.19	20240319	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
38	20240725	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	-120	5	-2.48	227415515	48630	73.26	4700	4825	4640	6270	3385	4830	4676.44	3.84	-918	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	978	-942.00	1.95	12	0.23	-5.00	2414.00	7950	20231109	-40.75	4145	20240205	13.63	6200	-24.03	20240319	4145	13.63	20240205	7950	-40.75	20231109	4145	13.63	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
39	20240725	111305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-135	5	-2.80	187785205	40192	60.55	4700	4825	4640	6270	3385	4830	4672.20	3.84	-6361	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	975	-939.00	1.94	12	0.19	-5.00	2414.00	7950	20231109	-40.94	4145	20240205	13.27	6200	-24.27	20240319	4145	13.27	20240205	7950	-40.94	20231109	4145	13.27	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
40	20240725	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-130	5	-2.69	116099000	24845	37.43	4700	4825	4640	6270	3385	4830	4672.93	3.84	-5479	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	976	-940.00	1.95	12	0.12	-5.00	2414.00	7950	20231109	-40.88	4145	20240205	13.39	6200	-24.19	20240319	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
41	20240725	091251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-180	5	-3.73	25352005	5410	8.15	4700	4825	4650	6270	3385	4830	4686.14	3.84	-2041	5103	4966	4813	4676	4523	5035	4745	104	1440	500	3470	5	1	20771000	966	-930.00	1.93	12	0.03	-5.00	2414.00	7950	20231109	-41.51	4145	20240205	12.18	6200	-25.00	20240319	4145	12.18	20240205	7950	-41.51	20231109	4145	12.18	20240205	1.55	N	446540	500	103 억	798062	N	N	4	N	N
42	20240724	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	90	2	1.90	319795740	66347	66.97	4660	4950	4660	6160	3320	4740	4820.05	3.92	-16855	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	1003	-966.00	2.00	12	0.32	-5.00	2414.00	7950	20231109	-39.25	4145	20240205	16.53	6200	-22.10	20240319	4145	16.53	20240205	7950	-39.25	20231109	4145	16.53	20240205	1.59	N	446540	500	103 억	813887	N	N	4	N	N
43	20240724	151309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	80	2	1.69	316583575	65681	66.30	4660	4950	4660	6160	3320	4740	4820.02	3.92	-16817	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	1001	-964.00	2.00	12	0.32	-5.00	2414.00	7950	20231109	-39.37	4145	20240205	16.28	6200	-22.26	20240319	4145	16.28	20240205	7950	-39.37	20231109	4145	16.28	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
44	20240724	141305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	120	2	2.53	305245940	63333	63.93	4660	4950	4660	6160	3320	4740	4819.70	3.92	-17097	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	1009	-972.00	2.01	12	0.30	-5.00	2414.00	7950	20231109	-38.87	4145	20240205	17.25	6200	-21.61	20240319	4145	17.25	20240205	7950	-38.87	20231109	4145	17.25	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
45	20240724	131306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	150	2	3.16	264625240	55011	55.53	4660	4950	4660	6160	3320	4740	4810.41	3.92	-12081	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	1016	-978.00	2.03	12	0.26	-5.00	2414.00	7950	20231109	-38.49	4145	20240205	17.97	6200	-21.13	20240319	4145	17.97	20240205	7950	-38.49	20231109	4145	17.97	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
46	20240724	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	60	2	1.27	196321885	40948	41.33	4660	4860	4660	6160	3320	4740	4794.42	3.92	-10684	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	997	-960.00	1.99	12	0.20	-5.00	2414.00	7950	20231109	-39.62	4145	20240205	15.80	6200	-22.58	20240319	4145	15.80	20240205	7950	-39.62	20231109	4145	15.80	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
47	20240724	111304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	70	2	1.48	184068130	38391	38.75	4660	4860	4660	6160	3320	4740	4794.56	3.92	-10231	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	999	-962.00	1.99	12	0.18	-5.00	2414.00	7950	20231109	-39.50	4145	20240205	16.04	6200	-22.42	20240319	4145	16.04	20240205	7950	-39.50	20231109	4145	16.04	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
48	20240724	101329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	95	2	2.00	108556550	22661	22.87	4660	4860	4660	6160	3320	4740	4790.46	3.92	1363	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	1004	-967.00	2.00	12	0.11	-5.00	2414.00	7950	20231109	-39.18	4145	20240205	16.65	6200	-22.02	20240319	4145	16.65	20240205	7950	-39.18	20231109	4145	16.65	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
49	20240724	091250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	-35	5	-0.74	17888390	3820	3.86	4660	4735	4660	6160	3320	4740	4682.82	3.92	3225	4913	4826	4718	4631	4523	4870	4675	104	1420	500	3410	5	1	20771000	977	-941.00	1.95	12	0.02	-5.00	2414.00	7950	20231109	-40.82	4145	20240205	13.51	6200	-24.11	20240319	4145	13.51	20240205	7950	-40.82	20231109	4145	13.51	20240205	1.59	N	446540	500	103 억	813887	N	N	159	N	N
50	20240723	161241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	90	2	1.94	463804060	99070	68.19	4700	4805	4610	6040	3255	4650	4681.58	3.88	7587	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	985	-948.00	1.96	12	0.48	-5.00	2414.00	7950	20231109	-40.38	4145	20240205	14.35	6200	-23.55	20240319	4145	14.35	20240205	7950	-40.38	20231109	4145	14.35	20240205	1.67	N	446540	500	103 억	806360	N	N	159	N	N
51	20240723	151311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	130	2	2.80	452902815	96772	66.61	4700	4805	4610	6040	3255	4650	4680.10	3.88	7547	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	993	-956.00	1.98	12	0.47	-5.00	2414.00	7950	20231109	-39.87	4145	20240205	15.32	6200	-22.90	20240319	4145	15.32	20240205	7950	-39.87	20231109	4145	15.32	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
52	20240723	141245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	70	2	1.51	346695545	74426	51.23	4700	4740	4610	6040	3255	4650	4658.26	3.88	4618	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	980	-944.00	1.96	12	0.36	-5.00	2414.00	7950	20231109	-40.63	4145	20240205	13.87	6200	-23.87	20240319	4145	13.87	20240205	7950	-40.63	20231109	4145	13.87	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
53	20240723	131241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-10	5	-0.22	274922815	59111	40.69	4700	4740	4610	6040	3255	4650	4650.96	3.88	-2793	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	964	-928.00	1.92	12	0.28	-5.00	2414.00	7950	20231109	-41.64	4145	20240205	11.94	6200	-25.16	20240319	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
54	20240723	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	-25	5	-0.54	256304925	55096	37.92	4700	4740	4610	6040	3255	4650	4651.97	3.88	-5300	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	961	-925.00	1.92	12	0.27	-5.00	2414.00	7950	20231109	-41.82	4145	20240205	11.58	6200	-25.40	20240319	4145	11.58	20240205	7950	-41.82	20231109	4145	11.58	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
55	20240723	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-20	5	-0.43	225277020	48381	33.30	4700	4740	4610	6040	3255	4650	4656.31	3.88	-3537	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	962	-926.00	1.92	12	0.23	-5.00	2414.00	7950	20231109	-41.76	4145	20240205	11.70	6200	-25.32	20240319	4145	11.70	20240205	7950	-41.76	20231109	4145	11.70	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
56	20240723	101243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	15	2	0.32	138265300	29581	20.36	4700	4740	4630	6040	3255	4650	4674.13	3.88	5162	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	969	-933.00	1.93	12	0.14	-5.00	2414.00	7950	20231109	-41.32	4145	20240205	12.55	6200	-24.76	20240319	4145	12.55	20240205	7950	-41.32	20231109	4145	12.55	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
57	20240723	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-15	5	-0.32	35843665	7682	5.29	4700	4740	4630	6040	3255	4650	4665.93	3.88	2039	5026	4837	4706	4517	4386	4772	4452	104	1390	500	3340	5	1	20771000	963	-927.00	1.92	12	0.04	-5.00	2414.00	7950	20231109	-41.70	4145	20240205	11.82	6200	-25.24	20240319	4145	11.82	20240205	7950	-41.70	20231109	4145	11.82	20240205	1.67	N	446540	500	103 억	806360	N	N	2	N	N
58	20240722	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-200	5	-4.12	680423190	145266	226.18	4850	4895	4575	6300	3395	4850	4683.76	3.90	-2797	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	966	-930.00	1.93	12	0.70	-5.00	2414.00	7950	20231109	-41.51	4145	20240205	12.18	6200	-25.00	20240319	4145	12.18	20240205	7950	-41.51	20231109	4145	12.18	20240205	1.68	N	446540	500	103 억	809636	N	N	2	N	N
59	20240722	151247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	-175	5	-3.61	647830295	138265	215.28	4850	4895	4575	6300	3395	4850	4685.18	3.90	-3724	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	971	-935.00	1.94	12	0.67	-5.00	2414.00	7950	20231109	-41.19	4145	20240205	12.79	6200	-24.60	20240319	4145	12.79	20240205	7950	-41.19	20231109	4145	12.79	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
60	20240722	141255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-170	5	-3.51	596026320	127182	198.02	4850	4895	4575	6300	3395	4850	4686.14	3.90	-6283	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	972	-936.00	1.94	12	0.61	-5.00	2414.00	7950	20231109	-41.13	4145	20240205	12.91	6200	-24.52	20240319	4145	12.91	20240205	7950	-41.13	20231109	4145	12.91	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
61	20240722	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-200	5	-4.12	536355695	114419	178.15	4850	4895	4575	6300	3395	4850	4687.36	3.90	-10266	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	966	-930.00	1.93	12	0.55	-5.00	2414.00	7950	20231109	-41.51	4145	20240205	12.18	6200	-25.00	20240319	4145	12.18	20240205	7950	-41.51	20231109	4145	12.18	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
62	20240722	121244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-185	5	-3.81	459473030	97910	152.45	4850	4895	4575	6300	3395	4850	4692.48	3.90	-9146	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	969	-933.00	1.93	12	0.47	-5.00	2414.00	7950	20231109	-41.32	4145	20240205	12.55	6200	-24.76	20240319	4145	12.55	20240205	7950	-41.32	20231109	4145	12.55	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
63	20240722	111245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-185	5	-3.81	392683950	83574	130.12	4850	4895	4575	6300	3395	4850	4698.27	3.90	-3399	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	969	-933.00	1.93	12	0.40	-5.00	2414.00	7950	20231109	-41.32	4145	20240205	12.55	6200	-24.76	20240319	4145	12.55	20240205	7950	-41.32	20231109	4145	12.55	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
64	20240722	101243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-185	5	-3.81	341887470	72702	113.20	4850	4895	4575	6300	3395	4850	4702.17	3.90	-2833	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	969	-933.00	1.93	12	0.35	-5.00	2414.00	7950	20231109	-41.32	4145	20240205	12.55	6200	-24.76	20240319	4145	12.55	20240205	7950	-41.32	20231109	4145	12.55	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
65	20240722	091246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-80	5	-1.65	37211700	7740	12.05	4850	4895	4760	6300	3395	4850	4806.57	3.90	-1114	5036	4942	4841	4747	4646	4990	4795	104	1450	500	3490	5	1	20771000	991	-954.00	1.98	12	0.04	-5.00	2414.00	7950	20231109	-40.00	4145	20240205	15.08	6200	-23.06	20240319	4145	15.08	20240205	7950	-40.00	20231109	4145	15.08	20240205	1.68	N	446540	500	103 억	809636	N	N	2351	N	N
66	20240719	161214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	50	2	1.04	306426045	64075	41.43	4800	4935	4740	6240	3360	4800	4782.28	3.87	6069	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	1007	-970.00	2.01	12	0.31	-5.00	2414.00	7950	20231109	-38.99	4145	20240205	17.01	6200	-21.77	20240319	4145	17.01	20240205	7950	-38.99	20231109	4145	17.01	20240205	1.83	N	446540	500	103 억	803555	N	N	2347	N	N
67	20240719	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	50	2	1.04	298419785	62423	40.36	4800	4935	4740	6240	3360	4800	4780.58	3.87	6047	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	1007	-970.00	2.01	12	0.30	-5.00	2414.00	7950	20231109	-38.99	4145	20240205	17.01	6200	-21.77	20240319	4145	17.01	20240205	7950	-38.99	20231109	4145	17.01	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
68	20240719	141228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-20	5	-0.42	281387680	58889	38.08	4800	4935	4740	6240	3360	4800	4778.25	3.87	4246	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	993	-956.00	1.98	12	0.28	-5.00	2414.00	7950	20231109	-39.87	4145	20240205	15.32	6200	-22.90	20240319	4145	15.32	20240205	7950	-39.87	20231109	4145	15.32	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
69	20240719	131220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-35	5	-0.73	206278800	43190	27.93	4800	4935	4740	6240	3360	4800	4776.04	3.87	-988	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	990	-953.00	1.97	12	0.21	-5.00	2414.00	7950	20231109	-40.06	4145	20240205	14.96	6200	-23.15	20240319	4145	14.96	20240205	7950	-40.06	20231109	4145	14.96	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
70	20240719	121217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-10	5	-0.21	184879245	38707	25.03	4800	4935	4740	6240	3360	4800	4776.33	3.87	-1358	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	995	-958.00	1.98	12	0.19	-5.00	2414.00	7950	20231109	-39.75	4145	20240205	15.56	6200	-22.74	20240319	4145	15.56	20240205	7950	-39.75	20231109	4145	15.56	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
71	20240719	111231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-25	5	-0.52	136506605	28566	18.47	4800	4935	4740	6240	3360	4800	4778.58	3.87	-1765	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	992	-955.00	1.98	12	0.14	-5.00	2414.00	7950	20231109	-39.94	4145	20240205	15.20	6200	-22.98	20240319	4145	15.20	20240205	7950	-39.94	20231109	4145	15.20	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
72	20240719	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	50	2	1.04	84417435	17691	11.44	4800	4935	4740	6240	3360	4800	4771.65	3.87	-401	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	1007	-970.00	2.01	12	0.09	-5.00	2414.00	7950	20231109	-38.99	4145	20240205	17.01	6200	-21.77	20240319	4145	17.01	20240205	7950	-38.99	20231109	4145	17.01	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
73	20240719	091232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	0	3	0.00	22556860	4734	3.06	4800	4800	4740	6240	3360	4800	4764.30	3.87	832	5070	4935	4850	4715	4630	4892	4672	104	1440	500	3450	5	1	20771000	997	-960.00	1.99	12	0.02	-5.00	2414.00	7950	20231109	-39.62	4145	20240205	15.80	6200	-22.58	20240319	4145	15.80	20240205	7950	-39.62	20231109	4145	15.80	20240205	1.83	N	446540	500	103 억	803555	N	N	4	N	N
74	20240718	161206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-190	5	-3.81	745465235	154513	168.28	4985	4985	4765	6480	3495	4990	4824.62	3.98	-23389	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	997	-960.00	1.99	12	0.74	-5.00	2414.00	7950	20231109	-39.62	4145	20240205	15.80	6200	-22.58	20240319	4145	15.80	20240205	7950	-39.62	20231109	4145	15.80	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
75	20240718	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-190	5	-3.81	731575920	151620	165.13	4985	4985	4765	6480	3495	4990	4825.06	3.98	-22750	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	997	-960.00	1.99	12	0.73	-5.00	2414.00	7950	20231109	-39.62	4145	20240205	15.80	6200	-22.58	20240319	4145	15.80	20240205	7950	-39.62	20231109	4145	15.80	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
76	20240718	141209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	-165	5	-3.31	636960565	131935	143.69	4985	4985	4765	6480	3495	4990	4827.83	3.98	-18030	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	1002	-965.00	2.00	12	0.64	-5.00	2414.00	7950	20231109	-39.31	4145	20240205	16.41	6200	-22.18	20240319	4145	16.41	20240205	7950	-39.31	20231109	4145	16.41	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
77	20240718	131209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-180	5	-3.61	619237655	128256	139.68	4985	4985	4765	6480	3495	4990	4828.13	3.98	-17437	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	999	-962.00	1.99	12	0.62	-5.00	2414.00	7950	20231109	-39.50	4145	20240205	16.04	6200	-22.42	20240319	4145	16.04	20240205	7950	-39.50	20231109	4145	16.04	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
78	20240718	121209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-180	5	-3.61	568256705	117654	128.14	4985	4985	4765	6480	3495	4990	4829.89	3.98	-17638	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	999	-962.00	1.99	12	0.57	-5.00	2414.00	7950	20231109	-39.50	4145	20240205	16.04	6200	-22.42	20240319	4145	16.04	20240205	7950	-39.50	20231109	4145	16.04	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
79	20240718	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-170	5	-3.41	501606725	103782	113.03	4985	4985	4765	6480	3495	4990	4833.27	3.98	-15073	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	1001	-964.00	2.00	12	0.50	-5.00	2414.00	7950	20231109	-39.37	4145	20240205	16.28	6200	-22.26	20240319	4145	16.28	20240205	7950	-39.37	20231109	4145	16.28	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
80	20240718	101220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-170	5	-3.41	407661240	84273	91.78	4985	4985	4765	6480	3495	4990	4837.38	3.98	-15351	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	1001	-964.00	2.00	12	0.41	-5.00	2414.00	7950	20231109	-39.37	4145	20240205	16.28	6200	-22.26	20240319	4145	16.28	20240205	7950	-39.37	20231109	4145	16.28	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
81	20240718	091223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-210	5	-4.21	186336600	38426	41.85	4985	4985	4765	6480	3495	4990	4849.21	3.98	-11982	5100	5045	5015	4960	4930	5030	4945	104	1490	500	3590	5	1	20771000	993	-956.00	1.98	12	0.18	-5.00	2414.00	7950	20231109	-39.87	4145	20240205	15.32	6200	-22.90	20240319	4145	15.32	20240205	7950	-39.87	20231109	4145	15.32	20240205	1.86	N	446540	500	103 억	826944	N	N	0	N	N
82	20240717	161310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-40	5	-0.80	458899010	91602	117.21	5020	5070	4985	6530	3530	5030	5009.71	4.05	-15317	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	5	1	20771000	1036	-998.00	2.07	12	0.44	-5.00	2414.00	7950	20231109	-37.23	4145	20240205	20.39	6200	-19.52	20240319	4145	20.39	20240205	7950	-37.23	20231109	4145	20.39	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
83	20240717	151317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-35	5	-0.70	451245315	90069	115.25	5020	5070	4985	6530	3530	5030	5010.00	4.05	-15366	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	5	1	20771000	1038	-999.00	2.07	12	0.43	-5.00	2414.00	7950	20231109	-37.17	4145	20240205	20.51	6200	-19.44	20240319	4145	20.51	20240205	7950	-37.17	20231109	4145	20.51	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
84	20240717	141315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-30	5	-0.60	378924190	75605	96.74	5020	5070	4985	6530	3530	5030	5011.89	4.05	-10985	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	10	1	20771000	1039	-1000.00	2.07	12	0.36	-5.00	2414.00	7950	20231109	-37.11	4145	20240205	20.63	6200	-19.35	20240319	4145	20.63	20240205	7950	-37.11	20231109	4145	20.63	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
85	20240717	131312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-30	5	-0.60	362776030	72385	92.62	5020	5070	4985	6530	3530	5030	5011.76	4.05	-10358	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	10	1	20771000	1039	-1000.00	2.07	12	0.35	-5.00	2414.00	7950	20231109	-37.11	4145	20240205	20.63	6200	-19.35	20240319	4145	20.63	20240205	7950	-37.11	20231109	4145	20.63	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
86	20240717	121314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-10	5	-0.20	300478370	59951	76.71	5020	5070	4985	6530	3530	5030	5012.07	4.05	-10301	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	10	1	20771000	1043	-1004.00	2.08	12	0.29	-5.00	2414.00	7950	20231109	-36.86	4145	20240205	21.11	6200	-19.03	20240319	4145	21.11	20240205	7950	-36.86	20231109	4145	21.11	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
87	20240717	111316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	0	3	0.00	147914550	29447	37.68	5020	5070	5000	6530	3530	5030	5023.08	4.05	-6147	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	10	1	20771000	1045	-1006.00	2.08	12	0.14	-5.00	2414.00	7950	20231109	-36.73	4145	20240205	21.35	6200	-18.87	20240319	4145	21.35	20240205	7950	-36.73	20231109	4145	21.35	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
88	20240717	101319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-10	5	-0.20	72880400	14473	18.52	5020	5070	5010	6530	3530	5030	5035.61	4.05	-5928	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	10	1	20771000	1043	-1004.00	2.08	12	0.07	-5.00	2414.00	7950	20231109	-36.86	4145	20240205	21.11	6200	-19.03	20240319	4145	21.11	20240205	7950	-36.86	20231109	4145	21.11	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
89	20240717	091046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	0	3	0.00	11694430	2331	2.98	5020	5030	5010	6530	3530	5030	5016.92	4.05	18	5283	5156	5083	4956	4883	5120	4920	104	1500	500	3620	10	1	20771000	1045	-1006.00	2.08	12	0.01	-5.00	2414.00	7950	20231109	-36.73	4145	20240205	21.35	6200	-18.87	20240319	4145	21.35	20240205	7950	-36.73	20231109	4145	21.35	20240205	1.87	N	446540	500	103 억	842245	N	N	1	N	N
90	20240716	161316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-110	5	-2.14	383292710	75775	78.96	5210	5210	5010	6680	3600	5140	5058.31	4.13	-15993	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1045	-1006.00	2.08	12	0.36	-5.00	2414.00	7950	20231109	-36.73	4145	20240205	21.35	6200	-18.87	20240319	4145	21.35	20240205	7950	-36.73	20231109	4145	21.35	20240205	1.90	N	446540	500	103 억	857889	N	N	1	N	N
91	20240716	151330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-80	5	-1.56	368346620	72809	75.87	5210	5210	5010	6680	3600	5140	5059.08	4.13	-15595	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1051	-1012.00	2.10	12	0.35	-5.00	2414.00	7950	20231109	-36.35	4145	20240205	22.07	6200	-18.39	20240319	4145	22.07	20240205	7950	-36.35	20231109	4145	22.07	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
92	20240716	141325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-100	5	-1.95	331109590	65418	68.17	5210	5210	5010	6680	3600	5140	5061.44	4.13	-15268	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1047	-1008.00	2.09	12	0.31	-5.00	2414.00	7950	20231109	-36.60	4145	20240205	21.59	6200	-18.71	20240319	4145	21.59	20240205	7950	-36.60	20231109	4145	21.59	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
93	20240716	131326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-50	5	-0.97	294560830	58176	60.62	5210	5210	5010	6680	3600	5140	5063.27	4.13	-15014	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1057	-1018.00	2.11	12	0.28	-5.00	2414.00	7950	20231109	-35.97	4145	20240205	22.80	6200	-17.90	20240319	4145	22.80	20240205	7950	-35.97	20231109	4145	22.80	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
94	20240716	121321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-80	5	-1.56	268822080	53118	55.35	5210	5210	5010	6680	3600	5140	5060.85	4.13	-11961	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1051	-1012.00	2.10	12	0.26	-5.00	2414.00	7950	20231109	-36.35	4145	20240205	22.07	6200	-18.39	20240319	4145	22.07	20240205	7950	-36.35	20231109	4145	22.07	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
95	20240716	111325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-40	5	-0.78	246528300	48694	50.74	5210	5210	5010	6680	3600	5140	5062.81	4.13	-11656	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1059	-1020.00	2.11	12	0.23	-5.00	2414.00	7950	20231109	-35.85	4145	20240205	23.04	6200	-17.74	20240319	4145	23.04	20240205	7950	-35.85	20231109	4145	23.04	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
96	20240716	101324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-120	5	-2.33	163028670	32107	33.46	5210	5210	5010	6680	3600	5140	5077.67	4.13	-10999	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1043	-1004.00	2.08	12	0.15	-5.00	2414.00	7950	20231109	-36.86	4145	20240205	21.11	6200	-19.03	20240319	4145	21.11	20240205	7950	-36.86	20231109	4145	21.11	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
97	20240716	091322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-10	5	-0.19	35091000	6798	7.08	5210	5210	5130	6680	3600	5140	5161.96	4.13	-3076	5266	5202	5106	5042	4946	5235	5075	104	1540	500	3700	10	1	20771000	1066	-1026.00	2.13	12	0.03	-5.00	2414.00	7950	20231109	-35.47	4145	20240205	23.76	6200	-17.26	20240319	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	1.90	N	446540	500	103 억	857889	N	N	0	N	N
98	20240715	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	60	2	1.18	483703280	95423	48.89	5100	5170	5010	6600	3560	5080	5068.82	4.06	15557	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1068	-1028.00	2.13	12	0.46	-5.00	2414.00	7950	20231109	-35.35	4145	20240205	24.00	6200	-17.10	20240319	4145	24.00	20240205	7950	-35.35	20231109	4145	24.00	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
99	20240715	151311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	70	2	1.38	473920550	93522	47.92	5100	5170	5010	6600	3560	5080	5067.48	4.06	15524	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1070	-1030.00	2.13	12	0.45	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
100	20240715	141308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-20	5	-0.39	370179080	73304	37.56	5100	5130	5010	6600	3560	5080	5049.92	4.06	12688	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1051	-1012.00	2.10	12	0.35	-5.00	2414.00	7950	20231109	-36.35	4145	20240205	22.07	6200	-18.39	20240319	4145	22.07	20240205	7950	-36.35	20231109	4145	22.07	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
101	20240715	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	0	3	0.00	314843470	62382	31.96	5100	5130	5010	6600	3560	5080	5047.02	4.06	8710	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1055	-1016.00	2.10	12	0.30	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
102	20240715	121308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	10	2	0.20	302356180	59926	30.71	5100	5130	5010	6600	3560	5080	5045.49	4.06	9858	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1057	-1018.00	2.11	12	0.29	-5.00	2414.00	7950	20231109	-35.97	4145	20240205	22.80	6200	-17.90	20240319	4145	22.80	20240205	7950	-35.97	20231109	4145	22.80	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
103	20240715	111308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	0	3	0.00	256665490	50920	26.09	5100	5130	5010	6600	3560	5080	5040.56	4.06	7284	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1055	-1016.00	2.10	12	0.25	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
104	20240715	101307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-30	5	-0.59	156261580	30986	15.88	5100	5130	5020	6600	3560	5080	5042.97	4.06	1402	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1049	-1010.00	2.09	12	0.15	-5.00	2414.00	7950	20231109	-36.48	4145	20240205	21.83	6200	-18.55	20240319	4145	21.83	20240205	7950	-36.48	20231109	4145	21.83	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
105	20240715	091308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-30	5	-0.59	54806380	10840	5.55	5100	5130	5030	6600	3560	5080	5055.94	4.06	-172	5333	5206	5133	5006	4933	5170	4970	104	1520	500	3650	10	1	20771000	1049	-1010.00	2.09	12	0.05	-5.00	2414.00	7950	20231109	-36.48	4145	20240205	21.83	6200	-18.55	20240319	4145	21.83	20240205	7950	-36.48	20231109	4145	21.83	20240205	1.90	N	446540	500	103 억	842480	N	N	0	N	N
106	20240712	161258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-110	5	-2.12	706158310	137112	109.76	5180	5260	5060	6740	3640	5190	5150.43	4.14	-17965	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1055	-1016.00	2.10	12	0.66	-5.00	2414.00	7950	20231109	-36.10	4145	20240205	22.56	6200	-18.06	20240319	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
107	20240712	151306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-100	5	-1.93	695922110	135097	108.15	5180	5260	5060	6740	3640	5190	5151.28	4.14	-17965	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1057	-1018.00	2.11	12	0.65	-5.00	2414.00	7950	20231109	-35.97	4145	20240205	22.80	6200	-17.90	20240319	4145	22.80	20240205	7950	-35.97	20231109	4145	22.80	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
108	20240712	141309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-30	5	-0.58	401234420	77252	61.84	5180	5260	5140	6740	3640	5190	5193.84	4.14	-6980	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1072	-1032.00	2.14	12	0.37	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
109	20240712	131303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-10	5	-0.19	366362130	70489	56.43	5180	5260	5140	6740	3640	5190	5197.44	4.14	-6881	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1076	-1036.00	2.15	12	0.34	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
110	20240712	121305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-30	5	-0.58	357036710	68683	54.98	5180	5260	5140	6740	3640	5190	5198.33	4.14	-6881	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1072	-1032.00	2.14	12	0.33	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
111	20240712	111300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	0	3	0.00	303800900	58391	46.74	5180	5260	5140	6740	3640	5190	5202.87	4.14	-6485	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1078	-1038.00	2.15	12	0.28	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
112	20240712	101302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	252402970	48496	38.82	5180	5260	5140	6740	3640	5190	5204.61	4.14	-2229	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1070	-1030.00	2.13	12	0.23	-5.00	2414.00	7950	20231109	-35.22	4145	20240205	24.25	6200	-16.94	20240319	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
113	20240712	091259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	50	2	0.96	80122580	15285	12.24	5180	5260	5150	6740	3640	5190	5241.91	4.14	-1342	5416	5302	5226	5112	5036	5265	5075	104	1550	500	3730	10	1	20771000	1088	-1048.00	2.17	12	0.07	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	1.90	N	446540	500	103 억	860445	N	N	0	N	N
114	20240711	161254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-110	5	-2.08	650606620	124760	161.55	5270	5340	5150	6890	3710	5300	5214.87	4.29	-29846	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1078	-1038.00	2.15	12	0.60	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
115	20240711	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-140	5	-2.64	630428380	120867	156.51	5270	5340	5150	6890	3710	5300	5215.89	4.29	-27650	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1072	-1032.00	2.14	12	0.58	-5.00	2414.00	7950	20231109	-35.09	4145	20240205	24.49	6200	-16.77	20240319	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
116	20240711	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-130	5	-2.45	513748370	98282	127.26	5270	5340	5160	6890	3710	5300	5227.29	4.29	-17240	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1074	-1034.00	2.14	12	0.47	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
117	20240711	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-90	5	-1.70	404799220	77243	100.02	5270	5340	5180	6890	3710	5300	5240.59	4.29	-7354	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1082	-1042.00	2.16	12	0.37	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
118	20240711	121258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-70	5	-1.32	257050520	48812	63.21	5270	5340	5220	6890	3710	5300	5266.13	4.29	-5041	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1086	-1046.00	2.17	12	0.24	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
119	20240711	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-70	5	-1.32	241791850	45896	59.43	5270	5340	5220	6890	3710	5300	5268.26	4.29	-4745	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1086	-1046.00	2.17	12	0.22	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
120	20240711	101257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-40	5	-0.75	109730390	20672	26.77	5270	5340	5260	6890	3710	5300	5308.17	4.29	-3769	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1093	-1052.00	2.18	12	0.10	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
121	20240711	091254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	20	2	0.38	26075650	4909	6.36	5270	5340	5260	6890	3710	5300	5311.80	4.29	-1301	5393	5346	5283	5236	5173	5370	5260	104	1590	500	3810	10	1	20771000	1105	-1064.00	2.20	12	0.02	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	1.94	N	446540	500	103 억	890208	N	N	0	N	N
122	20240710	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	0	3	0.00	405550030	76876	72.26	5270	5330	5220	6890	3710	5300	5275.37	4.32	-6198	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1101	-1060.00	2.20	12	0.37	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
123	20240710	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-30	5	-0.57	375261190	71159	66.89	5270	5330	5220	6890	3710	5300	5273.56	4.32	-6171	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1095	-1054.00	2.18	12	0.34	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
124	20240710	141254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	20	2	0.38	341430940	64764	60.88	5270	5330	5220	6890	3710	5300	5271.92	4.32	-5816	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1105	-1064.00	2.20	12	0.31	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
125	20240710	131253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-30	5	-0.57	220477960	41953	39.44	5270	5310	5220	6890	3710	5300	5255.36	4.32	-9309	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1095	-1054.00	2.18	12	0.20	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
126	20240710	121249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-50	5	-0.94	168323800	32041	30.12	5270	5310	5220	6890	3710	5300	5253.39	4.32	-6484	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1090	-1050.00	2.17	12	0.15	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
127	20240710	111251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-40	5	-0.75	102676860	19508	18.34	5270	5310	5230	6890	3710	5300	5263.32	4.32	-4006	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1093	-1052.00	2.18	12	0.09	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
128	20240710	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-20	5	-0.38	73178660	13907	13.07	5270	5310	5230	6890	3710	5300	5262.00	4.32	-3822	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1097	-1056.00	2.19	12	0.07	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
129	20240710	091253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-40	5	-0.75	19517370	3702	3.48	5270	5310	5260	6890	3710	5300	5272.12	4.32	-241	5406	5352	5266	5212	5126	5380	5240	104	1590	500	3810	10	1	20771000	1093	-1052.00	2.18	12	0.02	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	1.96	N	446540	500	103 억	896431	N	N	0	N	N
130	20240709	161244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	100	2	1.92	552654550	105177	137.89	5180	5320	5180	6760	3640	5200	5255.03	4.34	-5365	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1101	-1060.00	2.20	12	0.51	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
131	20240709	151252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	70	2	1.35	451933040	86161	112.96	5180	5300	5180	6760	3640	5200	5245.73	4.34	-2719	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1095	-1054.00	2.18	12	0.41	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
132	20240709	141252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	50	2	0.96	353000060	67283	88.21	5180	5300	5180	6760	3640	5200	5247.18	4.34	519	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1090	-1050.00	2.17	12	0.32	-5.00	2414.00	7950	20231109	-33.96	4145	20240205	26.66	6200	-15.32	20240319	4145	26.66	20240205	7950	-33.96	20231109	4145	26.66	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
133	20240709	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	60	2	1.15	244204570	46497	60.96	5180	5300	5180	6760	3640	5200	5253.17	4.34	962	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1093	-1052.00	2.18	12	0.22	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
134	20240709	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	40	2	0.77	194186710	36986	48.49	5180	5300	5180	6760	3640	5200	5251.64	4.34	2842	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1088	-1048.00	2.17	12	0.18	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
135	20240709	111257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	70	2	1.35	173160720	32978	43.23	5180	5300	5180	6760	3640	5200	5252.34	4.34	3445	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1095	-1054.00	2.18	12	0.16	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
136	20240709	101252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	70	2	1.35	134936110	25692	33.68	5180	5300	5180	6760	3640	5200	5254.12	4.34	3735	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1095	-1054.00	2.18	12	0.12	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
137	20240709	091249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	100	2	1.92	64284430	12263	16.08	5180	5300	5180	6760	3640	5200	5245.79	4.34	2411	5266	5232	5186	5152	5106	5210	5130	104	1560	500	3740	10	1	20771000	1101	-1060.00	2.20	12	0.06	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	2.00	N	446540	500	103 억	901854	N	N	1	N	N
138	20240708	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	20	2	0.39	393485500	76009	89.83	5220	5220	5140	6730	3630	5180	5176.83	4.32	4618	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1080	-1040.00	2.15	12	0.37	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	1.97	N	446540	500	103 억	897234	N	N	1	N	N
139	20240708	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-10	5	-0.19	377800970	72984	86.25	5220	5220	5140	6730	3630	5180	5176.49	4.32	4707	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1074	-1034.00	2.14	12	0.35	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
140	20240708	141246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	0	3	0.00	345327780	66708	78.84	5220	5220	5140	6730	3630	5180	5176.71	4.32	6407	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1076	-1036.00	2.15	12	0.32	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
141	20240708	131241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	30	2	0.58	210504880	40615	48.00	5220	5220	5140	6730	3630	5180	5182.93	4.32	6494	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1082	-1042.00	2.16	12	0.20	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
142	20240708	121243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	10	2	0.19	196381580	37894	44.78	5220	5220	5140	6730	3630	5180	5182.39	4.32	6949	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1078	-1038.00	2.15	12	0.18	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
143	20240708	111241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	40	2	0.77	185656380	35830	42.34	5220	5220	5140	6730	3630	5180	5181.59	4.32	6953	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1084	-1044.00	2.16	12	0.17	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
144	20240708	101240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	10	2	0.19	160254230	30939	36.56	5220	5220	5140	6730	3630	5180	5179.68	4.32	7627	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1078	-1038.00	2.15	12	0.15	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
145	20240708	091240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	10	2	0.19	21260370	4087	4.83	5220	5220	5190	6730	3630	5180	5201.95	4.32	197	5273	5226	5203	5156	5133	5215	5145	104	1550	500	3720	10	1	20771000	1078	-1038.00	2.15	12	0.02	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	1.97	N	446540	500	103 억	897234	N	N	154	N	N
146	20240705	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-60	5	-1.15	437750090	84212	55.61	5190	5250	5180	6810	3670	5240	5198.21	4.40	-16832	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1076	-1036.00	2.15	12	0.41	-5.00	2414.00	7950	20231109	-34.84	4145	20240205	24.97	6200	-16.45	20240319	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	2.08	N	446540	500	103 억	914046	N	N	154	N	N
147	20240705	151238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-30	5	-0.57	400182470	76960	50.82	5190	5250	5180	6810	3670	5240	5199.87	4.40	-16147	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1082	-1042.00	2.16	12	0.37	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
148	20240705	141240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-40	5	-0.76	305584520	58753	38.80	5190	5250	5180	6810	3670	5240	5201.16	4.40	-12215	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1080	-1040.00	2.15	12	0.28	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
149	20240705	131237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-40	5	-0.76	245796220	47254	31.20	5190	5250	5180	6810	3670	5240	5201.58	4.40	-7411	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1080	-1040.00	2.15	12	0.23	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
150	20240705	121238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-30	5	-0.57	196989070	37885	25.02	5190	5250	5180	6810	3670	5240	5199.64	4.40	-2011	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1082	-1042.00	2.16	12	0.18	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
151	20240705	111234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-20	5	-0.38	155672210	29950	19.78	5190	5250	5180	6810	3670	5240	5197.72	4.40	2001	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1084	-1044.00	2.16	12	0.14	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
152	20240705	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-10	5	-0.19	126163930	24281	16.03	5190	5250	5180	6810	3670	5240	5195.97	4.40	3960	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1086	-1046.00	2.17	12	0.12	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
153	20240705	091237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-40	5	-0.76	32474270	6262	4.14	5190	5210	5180	6810	3670	5240	5185.80	4.40	475	5326	5282	5226	5182	5126	5305	5205	104	1570	500	3770	10	1	20771000	1080	-1040.00	2.15	12	0.03	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.08	N	446540	500	103 억	914046	N	N	0	N	N
154	20240704	161230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	70	2	1.35	781675460	150290	21.83	5170	5270	5170	6720	3620	5170	5201.10	4.35	10513	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1088	-1048.00	2.17	12	0.72	-5.00	2414.00	7950	20231109	-34.09	4145	20240205	26.42	6200	-15.48	20240319	4145	26.42	20240205	7950	-34.09	20231109	4145	26.42	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
155	20240704	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	50	2	0.97	742332090	142763	20.74	5170	5270	5170	6720	3620	5170	5199.75	4.35	10000	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1084	-1044.00	2.16	12	0.69	-5.00	2414.00	7950	20231109	-34.34	4145	20240205	25.93	6200	-15.81	20240319	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
156	20240704	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	20	2	0.39	636661210	122436	17.78	5170	5270	5170	6720	3620	5170	5199.95	4.35	5423	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1078	-1038.00	2.15	12	0.59	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
157	20240704	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	30	2	0.58	557733140	107246	15.58	5170	5270	5170	6720	3620	5170	5200.50	4.35	5847	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1080	-1040.00	2.15	12	0.52	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
158	20240704	121233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	30	2	0.58	449424730	86424	12.55	5170	5270	5170	6720	3620	5170	5200.23	4.35	4876	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1080	-1040.00	2.15	12	0.42	-5.00	2414.00	7950	20231109	-34.59	4145	20240205	25.45	6200	-16.13	20240319	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
159	20240704	111231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	20	2	0.39	360793920	69376	10.08	5170	5270	5170	6720	3620	5170	5200.56	4.35	-5343	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1078	-1038.00	2.15	12	0.33	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
160	20240704	101232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	20	2	0.39	267254450	51397	7.47	5170	5270	5170	6720	3620	5170	5199.81	4.35	-3968	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1078	-1038.00	2.15	12	0.25	-5.00	2414.00	7950	20231109	-34.72	4145	20240205	25.21	6200	-16.29	20240319	4145	25.21	20240205	7950	-34.72	20231109	4145	25.21	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
161	20240704	091234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	60	2	1.16	50788720	9758	1.42	5170	5270	5170	6720	3620	5170	5204.83	4.35	632	5996	5582	5376	4962	4756	5480	4860	104	1550	500	3720	10	1	20771000	1086	-1046.00	2.17	12	0.05	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.04	N	446540	500	103 억	903533	N	N	134	N	N
162	20240703	161227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-110	5	-2.08	3730252100	688204	380.84	5280	5790	5170	6860	3700	5280	5420.31	4.74	-80358	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1074	-1034.00	2.14	12	3.31	-5.00	2414.00	7950	20231109	-34.97	4145	20240205	24.73	6200	-16.61	20240319	4145	24.73	20240205	7950	-34.97	20231109	4145	24.73	20240205	2.09	N	446540	500	103 억	983735	N	N	134	N	N
163	20240703	151231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-50	5	-0.95	3617529440	666476	368.82	5280	5790	5190	6860	3700	5280	5427.85	4.74	-76969	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1086	-1046.00	2.17	12	3.21	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
164	20240703	141231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-70	5	-1.33	3526470880	648990	359.14	5280	5790	5200	6860	3700	5280	5433.78	4.74	-74944	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1082	-1042.00	2.16	12	3.12	-5.00	2414.00	7950	20231109	-34.47	4145	20240205	25.69	6200	-15.97	20240319	4145	25.69	20240205	7950	-34.47	20231109	4145	25.69	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
165	20240703	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-50	5	-0.95	3395575600	623886	345.25	5280	5790	5200	6860	3700	5280	5442.62	4.74	-67830	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1086	-1046.00	2.17	12	3.00	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
166	20240703	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-50	5	-0.95	3245440220	595089	329.31	5280	5790	5200	6860	3700	5280	5453.71	4.74	-58185	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1086	-1046.00	2.17	12	2.86	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
167	20240703	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-50	5	-0.95	3090306750	565333	312.85	5280	5790	5210	6860	3700	5280	5466.35	4.74	-58953	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1086	-1046.00	2.17	12	2.72	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
168	20240703	101232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-20	5	-0.38	2822077900	514111	284.50	5280	5790	5250	6860	3700	5280	5489.24	4.74	-54928	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1093	-1052.00	2.18	12	2.48	-5.00	2414.00	7950	20231109	-33.84	4145	20240205	26.90	6200	-15.16	20240319	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
169	20240703	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	20	2	0.38	12946660	2444	1.35	5280	5330	5280	6860	3700	5280	5297.32	4.74	-1314	5473	5376	5293	5196	5113	5335	5155	104	1580	500	3800	10	1	20771000	1101	-1060.00	2.20	12	0.01	-5.00	2414.00	7950	20231109	-33.33	4145	20240205	27.86	6200	-14.52	20240319	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	2.09	N	446540	500	103 억	983735	N	N	0	N	N
170	20240702	161224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-80	5	-1.49	950535780	180624	151.41	5360	5390	5210	6960	3760	5360	5262.51	4.81	-14673	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1097	-1056.00	2.19	12	0.87	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
171	20240702	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-70	5	-1.31	912106530	173321	145.29	5360	5390	5210	6960	3760	5360	5262.53	4.81	-15265	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1099	-1058.00	2.19	12	0.83	-5.00	2414.00	7950	20231109	-33.46	4145	20240205	27.62	6200	-14.68	20240319	4145	27.62	20240205	7950	-33.46	20231109	4145	27.62	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
172	20240702	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-90	5	-1.68	880329380	167303	140.24	5360	5390	5210	6960	3760	5360	5261.89	4.81	-16452	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1095	-1054.00	2.18	12	0.81	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
173	20240702	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-90	5	-1.68	824358530	156644	131.31	5360	5390	5210	6960	3760	5360	5262.62	4.81	-16893	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1095	-1054.00	2.18	12	0.75	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
174	20240702	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-90	5	-1.68	762816280	144928	121.49	5360	5390	5210	6960	3760	5360	5263.42	4.81	-19678	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1095	-1054.00	2.18	12	0.70	-5.00	2414.00	7950	20231109	-33.71	4145	20240205	27.14	6200	-15.00	20240319	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
175	20240702	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-130	5	-2.43	683007570	129712	108.73	5360	5390	5210	6960	3760	5360	5265.57	4.81	-14303	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1086	-1046.00	2.17	12	0.62	-5.00	2414.00	7950	20231109	-34.21	4145	20240205	26.18	6200	-15.65	20240319	4145	26.18	20240205	7950	-34.21	20231109	4145	26.18	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
176	20240702	101225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-80	5	-1.49	516308720	97856	82.03	5360	5390	5230	6960	3760	5360	5276.21	4.81	-12766	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1097	-1056.00	2.19	12	0.47	-5.00	2414.00	7950	20231109	-33.58	4145	20240205	27.38	6200	-14.84	20240319	4145	27.38	20240205	7950	-33.58	20231109	4145	27.38	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
177	20240702	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	20	2	0.37	9073400	1694	1.42	5360	5390	5340	6960	3760	5360	5356.20	4.81	-768	5533	5446	5393	5306	5253	5420	5280	104	1600	500	3850	10	1	20771000	1117	-1076.00	2.23	12	0.01	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	2.16	N	446540	500	103 억	998408	N	N	0	N	N
178	20240701	161221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-80	5	-1.47	638094430	118403	119.74	5440	5480	5340	7070	3810	5440	5389.21	4.88	-14977	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1113	-1072.00	2.22	12	0.57	-5.00	2414.00	7950	20231109	-32.58	4145	20240205	29.31	6200	-13.55	20240319	4145	29.31	20240205	7950	-32.58	20231109	4145	29.31	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
179	20240701	151224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-60	5	-1.10	597436610	110828	112.08	5440	5480	5340	7070	3810	5440	5390.66	4.88	-17987	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1117	-1076.00	2.23	12	0.53	-5.00	2414.00	7950	20231109	-32.33	4145	20240205	29.79	6200	-13.23	20240319	4145	29.79	20240205	7950	-32.33	20231109	4145	29.79	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
180	20240701	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-40	5	-0.74	360313210	66614	67.37	5440	5480	5360	7070	3810	5440	5408.97	4.88	-12738	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1122	-1080.00	2.24	12	0.32	-5.00	2414.00	7950	20231109	-32.08	4145	20240205	30.28	6200	-12.90	20240319	4145	30.28	20240205	7950	-32.08	20231109	4145	30.28	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
181	20240701	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-30	5	-0.55	253595950	46844	47.37	5440	5480	5360	7070	3810	5440	5413.63	4.88	-11296	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1124	-1082.00	2.24	12	0.23	-5.00	2414.00	7950	20231109	-31.95	4145	20240205	30.52	6200	-12.74	20240319	4145	30.52	20240205	7950	-31.95	20231109	4145	30.52	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
182	20240701	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	10	2	0.18	192295700	35510	35.91	5440	5480	5360	7070	3810	5440	5415.25	4.88	-3982	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1132	-1090.00	2.26	12	0.17	-5.00	2414.00	7950	20231109	-31.45	4145	20240205	31.48	6200	-12.10	20240319	4145	31.48	20240205	7950	-31.45	20231109	4145	31.48	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
183	20240701	111219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-10	5	-0.18	146848900	27138	27.44	5440	5480	5360	7070	3810	5440	5411.19	4.88	-2114	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1128	-1086.00	2.25	12	0.13	-5.00	2414.00	7950	20231109	-31.70	4145	20240205	31.00	6200	-12.42	20240319	4145	31.00	20240205	7950	-31.70	20231109	4145	31.00	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
184	20240701	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	0	3	0.00	100727180	18645	18.86	5440	5480	5360	7070	3810	5440	5402.37	4.88	-1601	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1130	-1088.00	2.25	12	0.09	-5.00	2414.00	7950	20231109	-31.57	4145	20240205	31.24	6200	-12.26	20240319	4145	31.24	20240205	7950	-31.57	20231109	4145	31.24	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N
185	20240701	091216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	40	2	0.74	9248940	1699	1.72	5440	5480	5420	7070	3810	5440	5443.76	4.88	-342	5546	5492	5456	5402	5366	5520	5430	104	1630	500	3910	10	1	20771000	1138	-1096.00	2.27	12	0.01	-5.00	2414.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	2.19	N	446540	500	103 억	1013385	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History