KissMeData/038950/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	5	2	0.12	33505880	7918	87.97	4265	4340	4200	5540	2990	4265	4231.15	1.20	514	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	436	20.43	0.41	12	0.08	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
3	20240731	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-5	5	-0.12	30021575	7105	78.94	4265	4340	4200	5540	2990	4265	4225.42	1.20	585	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	435	20.38	0.41	12	0.07	209.00	10349.00	5930	20231004	-28.16	4105	20240603	3.78	5220	-18.39	20240517	4105	3.78	20240603	5930	-28.16	20231004	4105	3.78	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
4	20240731	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-25	5	-0.59	25373405	6015	66.83	4265	4265	4200	5540	2990	4265	4218.35	1.20	597	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	433	20.29	0.41	12	0.06	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
5	20240731	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-40	5	-0.94	19472200	4620	51.33	4265	4265	4200	5540	2990	4265	4214.76	1.20	951	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	431	20.22	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
6	20240731	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-55	5	-1.29	17985185	4267	47.41	4265	4265	4200	5540	2990	4265	4214.95	1.20	931	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	430	20.14	0.41	12	0.04	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
7	20240731	110457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	-60	5	-1.41	16433880	3898	43.31	4265	4265	4200	5540	2990	4265	4215.98	1.20	929	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	429	20.12	0.41	12	0.04	209.00	10349.00	5930	20231004	-29.09	4105	20240603	2.44	5220	-19.44	20240517	4105	2.44	20240603	5930	-29.09	20231004	4105	2.44	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
8	20240731	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-30	5	-0.70	8676385	2055	22.83	4265	4265	4200	5540	2990	4265	4222.09	1.20	572	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	432	20.26	0.41	12	0.02	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
9	20240731	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-30	5	-0.70	348830	82	0.91	4265	4265	4235	5540	2990	4265	4254.02	1.20	-1	4331	4297	4266	4232	4201	4282	4217	51	1275	500	3070	5	1	10210765	432	20.26	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.65	N	038950	500	51 억	122122	N	N	N	N
10	20240730	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-35	5	-0.81	38366250	9001	82.49	4300	4300	4235	5590	3010	4300	4262.44	1.22	-2646	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	435	20.41	0.41	12	0.09	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
11	20240730	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-40	5	-0.93	37065120	8695	79.69	4300	4300	4235	5590	3010	4300	4262.81	1.22	-2371	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	435	20.38	0.41	12	0.09	209.00	10349.00	5930	20231004	-28.16	4105	20240603	3.78	5220	-18.39	20240517	4105	3.78	20240603	5930	-28.16	20231004	4105	3.78	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
12	20240730	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-50	5	-1.16	33919655	7956	72.92	4300	4300	4235	5590	3010	4300	4263.41	1.22	-1911	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	434	20.33	0.41	12	0.08	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
13	20240730	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-55	5	-1.28	29116945	6824	62.54	4300	4300	4245	5590	3010	4300	4266.84	1.22	-1898	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	433	20.31	0.41	12	0.07	209.00	10349.00	5930	20231004	-28.41	4105	20240603	3.41	5220	-18.68	20240517	4105	3.41	20240603	5930	-28.41	20231004	4105	3.41	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
14	20240730	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-45	5	-1.05	22687045	5310	48.67	4300	4300	4250	5590	3010	4300	4272.51	1.22	-1901	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	434	20.36	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.25	4105	20240603	3.65	5220	-18.49	20240517	4105	3.65	20240603	5930	-28.25	20231004	4105	3.65	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
15	20240730	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-10	5	-0.23	10053510	2344	21.48	4300	4300	4250	5590	3010	4300	4289.04	1.22	-1432	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	438	20.53	0.41	12	0.02	209.00	10349.00	5930	20231004	-27.66	4105	20240603	4.51	5220	-17.82	20240517	4105	4.51	20240603	5930	-27.66	20231004	4105	4.51	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
16	20240730	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-5	5	-0.12	8751080	2039	18.69	4300	4300	4250	5590	3010	4300	4291.85	1.22	-1429	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	439	20.55	0.42	12	0.02	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
17	20240730	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-5	5	-0.12	347905	81	0.74	4300	4300	4295	5590	3010	4300	4295.12	1.22	1	4346	4322	4291	4267	4236	4335	4280	51	1290	500	3090	5	1	10210765	439	20.55	0.42	12	0.00	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.65	N	038950	500	51 억	124784	N	N	N	N
18	20240729	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	30	2	0.70	46311185	10838	191.96	4260	4315	4260	5550	2990	4270	4273.04	1.18	3194	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	439	20.57	0.42	12	0.11	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
19	20240729	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	15	2	0.35	45071565	10550	186.86	4260	4315	4260	5550	2990	4270	4272.19	1.18	3167	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	438	20.50	0.41	12	0.10	209.00	10349.00	5930	20231004	-27.74	4105	20240603	4.38	5220	-17.91	20240517	4105	4.38	20240603	5930	-27.74	20231004	4105	4.38	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
20	20240729	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-5	5	-0.12	18376400	4299	76.14	4260	4315	4260	5550	2990	4270	4274.58	1.18	277	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	435	20.41	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
21	20240729	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	15	2	0.35	13534480	3164	56.04	4260	4315	4260	5550	2990	4270	4277.65	1.18	277	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	438	20.50	0.41	12	0.03	209.00	10349.00	5930	20231004	-27.74	4105	20240603	4.38	5220	-17.91	20240517	4105	4.38	20240603	5930	-27.74	20231004	4105	4.38	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
22	20240729	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	25	2	0.59	11363025	2656	47.04	4260	4315	4260	5550	2990	4270	4278.25	1.18	283	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	439	20.55	0.42	12	0.03	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
23	20240729	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	5	2	0.12	8374180	1957	34.66	4260	4315	4260	5550	2990	4270	4279.09	1.18	313	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	437	20.45	0.41	12	0.02	209.00	10349.00	5930	20231004	-27.91	4105	20240603	4.14	5220	-18.10	20240517	4105	4.14	20240603	5930	-27.91	20231004	4105	4.14	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
24	20240729	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	30	2	0.70	6598920	1542	27.31	4260	4315	4260	5550	2990	4270	4279.46	1.18	216	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	439	20.57	0.42	12	0.02	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
25	20240729	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-5	5	-0.12	302470	71	1.26	4260	4265	4260	5550	2990	4270	4260.14	1.18	-55	4300	4285	4255	4240	4210	4292	4247	51	1280	500	3070	5	1	10210765	435	20.41	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.65	N	038950	500	51 억	120894	N	N	N	N
26	20240726	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	45	2	1.07	22544415	5304	35.40	4225	4270	4225	5490	2960	4225	4250.37	1.18	614	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	436	20.43	0.41	12	0.05	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
27	20240726	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	40	2	0.95	15728845	3704	24.72	4225	4270	4225	5490	2960	4225	4246.45	1.18	652	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	435	20.41	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
28	20240726	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	40	2	0.95	15583850	3670	24.49	4225	4270	4225	5490	2960	4225	4246.28	1.18	630	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	435	20.41	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
29	20240726	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	45	2	1.07	8474965	2001	13.35	4225	4270	4225	5490	2960	4225	4235.36	1.18	556	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	436	20.43	0.41	12	0.02	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
30	20240726	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	10	2	0.24	7830205	1849	12.34	4225	4250	4225	5490	2960	4225	4234.83	1.18	556	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	432	20.26	0.41	12	0.02	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
31	20240726	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	15	2	0.36	5801570	1370	9.14	4225	4250	4225	5490	2960	4225	4234.72	1.18	112	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	433	20.29	0.41	12	0.01	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
32	20240726	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	15	2	0.36	1842705	435	2.90	4225	4250	4225	5490	2960	4225	4236.10	1.18	63	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	433	20.29	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
33	20240726	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	0	3	0.00	464750	110	0.73	4225	4225	4225	5490	2960	4225	4225.00	1.18	-13	4301	4262	4231	4192	4161	4247	4177	51	1265	500	3040	5	1	10210765	431	20.22	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.66	N	038950	500	51 억	120283	N	N	N	N
34	20240725	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-50	5	-1.17	62874220	14877	94.56	4270	4270	4200	5550	2995	4275	4226.28	1.17	1104	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	431	20.22	0.41	12	0.15	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
35	20240725	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-35	5	-0.82	61187525	14478	92.02	4270	4270	4200	5550	2995	4275	4226.24	1.17	1155	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	433	20.29	0.41	12	0.14	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
36	20240725	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-40	5	-0.94	60560000	14330	91.08	4270	4270	4200	5550	2995	4275	4226.10	1.17	1302	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	432	20.26	0.41	12	0.14	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
37	20240725	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	54874890	12986	82.54	4270	4270	4200	5550	2995	4275	4225.70	1.17	-38	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	432	20.24	0.41	12	0.13	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
38	20240725	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-50	5	-1.17	51511945	12191	77.49	4270	4270	4200	5550	2995	4275	4225.41	1.17	-109	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	431	20.22	0.41	12	0.12	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
39	20240725	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	46847275	11088	70.48	4270	4270	4200	5550	2995	4275	4225.04	1.17	-131	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	432	20.24	0.41	12	0.11	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
40	20240725	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	25412365	6007	38.18	4270	4270	4205	5550	2995	4275	4230.46	1.17	-300	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	432	20.24	0.41	12	0.06	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
41	20240725	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-55	5	-1.29	1513915	358	2.28	4270	4270	4205	5550	2995	4275	4228.81	1.17	124	4351	4312	4271	4232	4191	4292	4212	51	1275	500	3070	5	1	10210765	431	20.19	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.67	N	038950	500	51 억	119206	N	N	N	N
42	20240724	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-30	5	-0.70	67094780	15733	147.48	4305	4310	4230	5590	3015	4305	4264.56	1.16	402	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	437	20.45	0.41	12	0.15	209.00	10349.00	5930	20231004	-27.91	4105	20240603	4.14	5220	-18.10	20240517	4105	4.14	20240603	5930	-27.91	20231004	4105	4.14	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
43	20240724	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-50	5	-1.16	65484420	15355	143.94	4305	4310	4230	5590	3015	4305	4264.70	1.16	430	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	434	20.36	0.41	12	0.15	209.00	10349.00	5930	20231004	-28.25	4105	20240603	3.65	5220	-18.49	20240517	4105	3.65	20240603	5930	-28.25	20231004	4105	3.65	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
44	20240724	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-40	5	-0.93	52910545	12403	116.26	4305	4310	4230	5590	3015	4305	4265.95	1.16	-127	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	435	20.41	0.41	12	0.12	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
45	20240724	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-40	5	-0.93	37524045	8794	82.43	4305	4310	4230	5590	3015	4305	4267.01	1.16	55	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	435	20.41	0.41	12	0.09	209.00	10349.00	5930	20231004	-28.08	4105	20240603	3.90	5220	-18.30	20240517	4105	3.90	20240603	5930	-28.08	20231004	4105	3.90	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
46	20240724	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-55	5	-1.28	35656965	8355	78.32	4305	4310	4230	5590	3015	4305	4267.74	1.16	66	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	434	20.33	0.41	12	0.08	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
47	20240724	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-55	5	-1.28	28985400	6787	63.62	4305	4310	4230	5590	3015	4305	4270.72	1.16	-642	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	434	20.33	0.41	12	0.07	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
48	20240724	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	5	2	0.12	16871555	3947	37.00	4305	4310	4230	5590	3015	4305	4274.53	1.16	-897	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	440	20.62	0.42	12	0.04	209.00	10349.00	5930	20231004	-27.32	4105	20240603	4.99	5220	-17.43	20240517	4105	4.99	20240603	5930	-27.32	20231004	4105	4.99	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
49	20240724	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-5	5	-0.12	8367920	1959	18.36	4305	4305	4230	5590	3015	4305	4271.53	1.16	-727	4558	4431	4343	4216	4128	4495	4280	51	1285	500	3090	5	1	10210765	439	20.57	0.42	12	0.02	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.71	N	038950	500	51 억	118809	N	N	N	N
50	20240723	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	50	2	1.18	38468370	8854	19.36	4255	4470	4255	5530	2980	4255	4344.74	1.16	33	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	440	20.60	0.42	12	0.09	209.00	10349.00	5930	20231004	-27.40	4105	20240603	4.87	5220	-17.53	20240517	4105	4.87	20240603	5930	-27.40	20231004	4105	4.87	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
51	20240723	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	60	2	1.41	36732425	8451	18.48	4255	4470	4255	5530	2980	4255	4346.52	1.16	90	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	441	20.65	0.42	12	0.08	209.00	10349.00	5930	20231004	-27.23	4105	20240603	5.12	5220	-17.34	20240517	4105	5.12	20240603	5930	-27.23	20231004	4105	5.12	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
52	20240723	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	85	2	2.00	35091255	8071	17.65	4255	4470	4255	5530	2980	4255	4347.82	1.16	125	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	443	20.77	0.42	12	0.08	209.00	10349.00	5930	20231004	-26.81	4105	20240603	5.72	5220	-16.86	20240517	4105	5.72	20240603	5930	-26.81	20231004	4105	5.72	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
53	20240723	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	85	2	2.00	35065220	8065	17.64	4255	4470	4255	5530	2980	4255	4347.83	1.16	125	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	443	20.77	0.42	12	0.08	209.00	10349.00	5930	20231004	-26.81	4105	20240603	5.72	5220	-16.86	20240517	4105	5.72	20240603	5930	-26.81	20231004	4105	5.72	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
54	20240723	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	65	2	1.53	35047840	8061	17.63	4255	4470	4255	5530	2980	4255	4347.83	1.16	125	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	441	20.67	0.42	12	0.08	209.00	10349.00	5930	20231004	-27.15	4105	20240603	5.24	5220	-17.24	20240517	4105	5.24	20240603	5930	-27.15	20231004	4105	5.24	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
55	20240723	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	65	2	1.53	30236410	6948	15.19	4255	4470	4255	5530	2980	4255	4351.81	1.16	390	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	441	20.67	0.42	12	0.07	209.00	10349.00	5930	20231004	-27.15	4105	20240603	5.24	5220	-17.24	20240517	4105	5.24	20240603	5930	-27.15	20231004	4105	5.24	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
56	20240723	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	65	2	1.53	18656335	4311	9.43	4255	4470	4255	5530	2980	4255	4327.61	1.16	758	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	441	20.67	0.42	12	0.04	209.00	10349.00	5930	20231004	-27.15	4105	20240603	5.24	5220	-17.24	20240517	4105	5.24	20240603	5930	-27.15	20231004	4105	5.24	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
57	20240723	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	25	2	0.59	2761865	649	1.42	4255	4280	4255	5530	2980	4255	4255.57	1.16	-93	4485	4370	4300	4185	4115	4335	4150	51	1275	500	3060	5	1	10210765	437	20.48	0.41	12	0.01	209.00	10349.00	5930	20231004	-27.82	4105	20240603	4.26	5220	-18.01	20240517	4105	4.26	20240603	5930	-27.82	20231004	4105	4.26	20240603	0.71	N	038950	500	51 억	118718	N	N	N	N
58	20240722	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-135	5	-3.08	195286010	45648	332.08	4390	4415	4230	5700	3075	4390	4278.10	1.16	407	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	434	20.36	0.41	12	0.45	209.00	10349.00	5930	20231004	-28.25	4105	20240603	3.65	5220	-18.49	20240517	4105	3.65	20240603	5930	-28.25	20231004	4105	3.65	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
59	20240722	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-90	5	-2.05	181569615	42438	308.73	4390	4415	4230	5700	3075	4390	4278.47	1.16	513	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	439	20.57	0.42	12	0.42	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
60	20240722	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-130	5	-2.96	139273495	32502	236.45	4390	4415	4230	5700	3075	4390	4285.07	1.16	-1101	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	435	20.38	0.41	12	0.32	209.00	10349.00	5930	20231004	-28.16	4105	20240603	3.78	5220	-18.39	20240517	4105	3.78	20240603	5930	-28.16	20231004	4105	3.78	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
61	20240722	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-100	5	-2.28	121297215	28286	205.78	4390	4415	4230	5700	3075	4390	4288.24	1.16	-623	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	438	20.53	0.41	12	0.28	209.00	10349.00	5930	20231004	-27.66	4105	20240603	4.51	5220	-17.82	20240517	4105	4.51	20240603	5930	-27.66	20231004	4105	4.51	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
62	20240722	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-135	5	-3.08	94091565	21894	159.28	4390	4415	4255	5700	3075	4390	4297.60	1.16	-642	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	434	20.36	0.41	12	0.21	209.00	10349.00	5930	20231004	-28.25	4105	20240603	3.65	5220	-18.49	20240517	4105	3.65	20240603	5930	-28.25	20231004	4105	3.65	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
63	20240722	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-50	5	-1.14	28353750	6545	47.61	4390	4415	4300	5700	3075	4390	4332.12	1.16	261	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	443	20.77	0.42	12	0.06	209.00	10349.00	5930	20231004	-26.81	4105	20240603	5.72	5220	-16.86	20240517	4105	5.72	20240603	5930	-26.81	20231004	4105	5.72	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
64	20240722	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-15	5	-0.34	5592515	1276	9.28	4390	4415	4360	5700	3075	4390	4382.85	1.16	-164	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	447	20.93	0.42	12	0.01	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
65	20240722	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	0	3	0.00	1971135	449	3.27	4390	4415	4390	5700	3075	4390	4390.06	1.16	-258	4553	4471	4408	4326	4263	4512	4367	51	1310	500	3160	5	1	10210765	448	21.00	0.42	12	0.00	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.71	N	038950	500	51 억	118318	N	N	N	N
66	20240719	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-5	5	-0.11	60302335	13746	38.48	4355	4490	4345	5710	3080	4395	4386.89	1.16	-61	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	448	21.00	0.42	12	0.13	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
67	20240719	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-15	5	-0.34	59753725	13621	38.13	4355	4490	4345	5710	3080	4395	4386.87	1.16	-37	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	447	20.96	0.42	12	0.13	209.00	10349.00	5930	20231004	-26.14	4105	20240603	6.70	5220	-16.09	20240517	4105	6.70	20240603	5930	-26.14	20231004	4105	6.70	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
68	20240719	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-10	5	-0.23	57469795	13100	36.67	4355	4490	4345	5710	3080	4395	4386.99	1.16	35	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	448	20.98	0.42	12	0.13	209.00	10349.00	5930	20231004	-26.05	4105	20240603	6.82	5220	-16.00	20240517	4105	6.82	20240603	5930	-26.05	20231004	4105	6.82	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
69	20240719	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-20	5	-0.46	50165365	11431	32.00	4355	4490	4345	5710	3080	4395	4388.52	1.16	79	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	447	20.93	0.42	12	0.11	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
70	20240719	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-15	5	-0.34	47203295	10754	30.10	4355	4490	4345	5710	3080	4395	4389.36	1.16	603	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	447	20.96	0.42	12	0.11	209.00	10349.00	5930	20231004	-26.14	4105	20240603	6.70	5220	-16.09	20240517	4105	6.70	20240603	5930	-26.14	20231004	4105	6.70	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
71	20240719	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	20	2	0.46	37999130	8655	24.23	4355	4490	4345	5710	3080	4395	4390.41	1.16	559	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	451	21.12	0.43	12	0.08	209.00	10349.00	5930	20231004	-25.55	4105	20240603	7.55	5220	-15.42	20240517	4105	7.55	20240603	5930	-25.55	20231004	4105	7.55	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
72	20240719	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	5	2	0.11	26684470	6091	17.05	4355	4490	4345	5710	3080	4395	4380.91	1.16	559	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	449	21.05	0.43	12	0.06	209.00	10349.00	5930	20231004	-25.80	4105	20240603	7.19	5220	-15.71	20240517	4105	7.19	20240603	5930	-25.80	20231004	4105	7.19	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
73	20240719	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-40	5	-0.91	1538190	353	0.99	4355	4355	4350	5710	3080	4395	4354.86	1.16	98	4598	4496	4398	4296	4198	4547	4347	51	1315	500	3160	5	1	10210765	445	20.84	0.42	12	0.00	209.00	10349.00	5930	20231004	-26.56	4105	20240603	6.09	5220	-16.57	20240517	4105	6.09	20240603	5930	-26.56	20231004	4105	6.09	20240603	0.70	N	038950	500	51 억	118303	N	N	N	N
74	20240718	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	5	2	0.11	156618685	35683	141.25	4350	4500	4300	5700	3075	4390	4389.17	1.20	-3883	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	449	21.03	0.42	12	0.35	209.00	10349.00	5930	20231004	-25.89	4105	20240603	7.06	5220	-15.80	20240517	4105	7.06	20240603	5930	-25.89	20231004	4105	7.06	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
75	20240718	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	0	3	0.00	152182280	34670	137.24	4350	4500	4300	5700	3075	4390	4389.45	1.20	-4157	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	448	21.00	0.42	12	0.34	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
76	20240718	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-15	5	-0.34	130064370	29618	117.24	4350	4500	4300	5700	3075	4390	4391.40	1.20	-2676	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	447	20.93	0.42	12	0.29	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
77	20240718	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	10	2	0.23	117487190	26744	105.86	4350	4500	4300	5700	3075	4390	4393.03	1.20	-2204	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	449	21.05	0.43	12	0.26	209.00	10349.00	5930	20231004	-25.80	4105	20240603	7.19	5220	-15.71	20240517	4105	7.19	20240603	5930	-25.80	20231004	4105	7.19	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
78	20240718	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-15	5	-0.34	111819060	25451	100.74	4350	4500	4300	5700	3075	4390	4393.50	1.20	-2132	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	447	20.93	0.42	12	0.25	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
79	20240718	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-25	5	-0.57	59030210	13529	53.55	4350	4410	4300	5700	3075	4390	4363.24	1.20	-256	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	446	20.89	0.42	12	0.13	209.00	10349.00	5930	20231004	-26.39	4105	20240603	6.33	5220	-16.38	20240517	4105	6.33	20240603	5930	-26.39	20231004	4105	6.33	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
80	20240718	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-60	5	-1.37	31701600	7326	29.00	4350	4400	4300	5700	3075	4390	4327.27	1.20	-242	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	442	20.72	0.42	12	0.07	209.00	10349.00	5930	20231004	-26.98	4105	20240603	5.48	5220	-17.05	20240517	4105	5.48	20240603	5930	-26.98	20231004	4105	5.48	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
81	20240718	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-45	5	-1.03	1591975	366	1.45	4350	4350	4345	5700	3075	4390	4349.66	1.20	18	4570	4480	4410	4320	4250	4445	4285	51	1310	500	3160	5	1	10210765	444	20.79	0.42	12	0.00	209.00	10349.00	5930	20231004	-26.73	4105	20240603	5.85	5220	-16.76	20240517	4105	5.85	20240603	5930	-26.73	20231004	4105	5.85	20240603	0.75	N	038950	500	51 억	122179	N	N	N	N
82	20240717	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-60	5	-1.35	109760540	25024	38.29	4450	4500	4340	5780	3115	4450	4386.21	1.22	-2763	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	448	21.00	0.42	12	0.25	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
83	20240717	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-55	5	-1.24	99757175	22734	34.79	4450	4500	4340	5780	3115	4450	4388.02	1.22	-2435	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	449	21.03	0.42	12	0.22	209.00	10349.00	5930	20231004	-25.89	4105	20240603	7.06	5220	-15.80	20240517	4105	7.06	20240603	5930	-25.89	20231004	4105	7.06	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
84	20240717	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-80	5	-1.80	92420500	21062	32.23	4450	4500	4340	5780	3115	4450	4388.02	1.22	-2131	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	446	20.91	0.42	12	0.21	209.00	10349.00	5930	20231004	-26.31	4105	20240603	6.46	5220	-16.28	20240517	4105	6.46	20240603	5930	-26.31	20231004	4105	6.46	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
85	20240717	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-60	5	-1.35	89830485	20471	31.32	4450	4500	4340	5780	3115	4450	4388.18	1.22	-1808	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	448	21.00	0.42	12	0.20	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
86	20240717	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-60	5	-1.35	84504380	19254	29.46	4450	4500	4340	5780	3115	4450	4388.93	1.22	-1927	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	448	21.00	0.42	12	0.19	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
87	20240717	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-45	5	-1.01	76814050	17508	26.79	4450	4500	4340	5780	3115	4450	4387.37	1.22	-1700	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	450	21.08	0.43	12	0.17	209.00	10349.00	5930	20231004	-25.72	4105	20240603	7.31	5220	-15.61	20240517	4105	7.31	20240603	5930	-25.72	20231004	4105	7.31	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
88	20240717	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-75	5	-1.69	27731945	6253	9.57	4450	4500	4370	5780	3115	4450	4434.98	1.22	-1487	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	447	20.93	0.42	12	0.06	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
89	20240717	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	-35	5	-0.79	6791100	1535	2.35	4450	4450	4410	5780	3115	4450	4424.17	1.22	161	4566	4507	4391	4332	4216	4537	4362	51	1330	500	3200	5	1	10210765	451	21.12	0.43	12	0.02	209.00	10349.00	5930	20231004	-25.55	4105	20240603	7.55	5220	-15.42	20240517	4105	7.55	20240603	5930	-25.55	20231004	4105	7.55	20240603	0.77	N	038950	500	51 억	124947	N	N	N	N
90	20240716	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	75	2	1.71	283772590	65276	255.88	4325	4450	4275	5680	3065	4375	4347.27	1.21	1676	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	454	21.29	0.43	12	0.64	209.00	10349.00	5930	20231004	-24.96	4105	20240603	8.40	5220	-14.75	20240517	4105	8.40	20240603	5930	-24.96	20231004	4105	8.40	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
91	20240716	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	45	2	1.03	260498865	60023	235.29	4325	4425	4275	5680	3065	4375	4339.98	1.21	3103	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	451	21.15	0.43	12	0.59	209.00	10349.00	5930	20231004	-25.46	4105	20240603	7.67	5220	-15.33	20240517	4105	7.67	20240603	5930	-25.46	20231004	4105	7.67	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
92	20240716	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-15	5	-0.34	166234435	38588	151.27	4325	4385	4275	5680	3065	4375	4307.93	1.21	3090	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	445	20.86	0.42	12	0.38	209.00	10349.00	5930	20231004	-26.48	4105	20240603	6.21	5220	-16.48	20240517	4105	6.21	20240603	5930	-26.48	20231004	4105	6.21	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
93	20240716	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	5	2	0.11	162347685	37697	147.77	4325	4385	4275	5680	3065	4375	4306.65	1.21	3252	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	447	20.96	0.42	12	0.37	209.00	10349.00	5930	20231004	-26.14	4105	20240603	6.70	5220	-16.09	20240517	4105	6.70	20240603	5930	-26.14	20231004	4105	6.70	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
94	20240716	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-60	5	-1.37	145169735	33718	132.18	4325	4385	4275	5680	3065	4375	4305.41	1.21	3340	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	441	20.65	0.42	12	0.33	209.00	10349.00	5930	20231004	-27.23	4105	20240603	5.12	5220	-17.34	20240517	4105	5.12	20240603	5930	-27.23	20231004	4105	5.12	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
95	20240716	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-60	5	-1.37	121389780	28197	110.53	4325	4385	4275	5680	3065	4375	4305.06	1.21	3289	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	441	20.65	0.42	12	0.28	209.00	10349.00	5930	20231004	-27.23	4105	20240603	5.12	5220	-17.34	20240517	4105	5.12	20240603	5930	-27.23	20231004	4105	5.12	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
96	20240716	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-65	5	-1.49	103887855	24139	94.63	4325	4385	4275	5680	3065	4375	4303.73	1.21	3261	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	440	20.62	0.42	12	0.24	209.00	10349.00	5930	20231004	-27.32	4105	20240603	4.99	5220	-17.43	20240517	4105	4.99	20240603	5930	-27.32	20231004	4105	4.99	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
97	20240716	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	10	2	0.23	9061585	2086	8.18	4325	4385	4310	5680	3065	4375	4344.00	1.21	567	4561	4467	4421	4327	4281	4445	4305	51	1305	500	3150	5	1	10210765	448	20.98	0.42	12	0.02	209.00	10349.00	5930	20231004	-26.05	4105	20240603	6.82	5220	-16.00	20240517	4105	6.82	20240603	5930	-26.05	20231004	4105	6.82	20240603	0.84	N	038950	500	51 억	123263	N	N	N	N
98	20240715	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-75	5	-1.69	111454005	25314	43.23	4410	4515	4375	5780	3115	4450	4402.77	1.18	2297	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	447	20.93	0.42	12	0.25	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
99	20240715	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-60	5	-1.35	92462435	20978	35.83	4410	4515	4375	5780	3115	4450	4407.48	1.18	2444	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	448	21.00	0.42	12	0.21	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
100	20240715	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-60	5	-1.35	83926960	19037	32.51	4410	4515	4375	5780	3115	4450	4408.51	1.18	2965	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	448	21.00	0.42	12	0.19	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
101	20240715	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	-35	5	-0.79	39574525	8949	15.28	4410	4515	4375	5780	3115	4450	4422.06	1.18	1386	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	451	21.12	0.43	12	0.09	209.00	10349.00	5930	20231004	-25.55	4105	20240603	7.55	5220	-15.42	20240517	4105	7.55	20240603	5930	-25.55	20231004	4105	7.55	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
102	20240715	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-30	5	-0.67	36491500	8251	14.09	4410	4515	4375	5780	3115	4450	4422.50	1.18	1386	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	451	21.15	0.43	12	0.08	209.00	10349.00	5930	20231004	-25.46	4105	20240603	7.67	5220	-15.33	20240517	4105	7.67	20240603	5930	-25.46	20231004	4105	7.67	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
103	20240715	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-20	5	-0.45	32256730	7294	12.46	4410	4515	4375	5780	3115	4450	4422.16	1.18	1436	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	452	21.20	0.43	12	0.07	209.00	10349.00	5930	20231004	-25.30	4105	20240603	7.92	5220	-15.13	20240517	4105	7.92	20240603	5930	-25.30	20231004	4105	7.92	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
104	20240715	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-40	5	-0.90	24881690	5622	9.60	4410	4515	4375	5780	3115	4450	4425.54	1.18	472	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	450	21.10	0.43	12	0.06	209.00	10349.00	5930	20231004	-25.63	4105	20240603	7.43	5220	-15.52	20240517	4105	7.43	20240603	5930	-25.63	20231004	4105	7.43	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
105	20240715	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-55	5	-1.24	2295255	520	0.89	4410	4415	4395	5780	3115	4450	4409.86	1.18	54	4653	4551	4418	4316	4183	4602	4367	51	1330	500	3200	5	1	10210765	449	21.03	0.42	12	0.01	209.00	10349.00	5930	20231004	-25.89	4105	20240603	7.06	5220	-15.80	20240517	4105	7.06	20240603	5930	-25.89	20231004	4105	7.06	20240603	0.96	N	038950	500	51 억	120989	N	N	N	N
106	20240712	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	85	2	1.95	255805490	58382	42.38	4285	4520	4285	5670	3060	4365	4381.62	1.20	-1151	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	454	21.29	0.43	12	0.57	209.00	10349.00	5930	20231004	-24.96	4105	20240603	8.40	5220	-14.75	20240517	4105	8.40	20240603	5930	-24.96	20231004	4105	8.40	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
107	20240712	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-15	5	-0.34	214244970	49008	35.58	4285	4430	4285	5670	3060	4365	4371.65	1.20	-1125	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	444	20.81	0.42	12	0.48	209.00	10349.00	5930	20231004	-26.64	4105	20240603	5.97	5220	-16.67	20240517	4105	5.97	20240603	5930	-26.64	20231004	4105	5.97	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
108	20240712	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	35	2	0.80	167388425	38289	27.80	4285	4430	4285	5670	3060	4365	4371.74	1.20	1089	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	449	21.05	0.43	12	0.37	209.00	10349.00	5930	20231004	-25.80	4105	20240603	7.19	5220	-15.71	20240517	4105	7.19	20240603	5930	-25.80	20231004	4105	7.19	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
109	20240712	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	35	2	0.80	151025760	34552	25.08	4285	4430	4285	5670	3060	4365	4370.99	1.20	1346	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	449	21.05	0.43	12	0.34	209.00	10349.00	5930	20231004	-25.80	4105	20240603	7.19	5220	-15.71	20240517	4105	7.19	20240603	5930	-25.80	20231004	4105	7.19	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
110	20240712	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	40	2	0.92	125375670	28707	20.84	4285	4430	4285	5670	3060	4365	4367.44	1.20	1116	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	450	21.08	0.43	12	0.28	209.00	10349.00	5930	20231004	-25.72	4105	20240603	7.31	5220	-15.61	20240517	4105	7.31	20240603	5930	-25.72	20231004	4105	7.31	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
111	20240712	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	15	2	0.34	92941330	21351	15.50	4285	4430	4285	5670	3060	4365	4352.94	1.20	1171	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	447	20.96	0.42	12	0.21	209.00	10349.00	5930	20231004	-26.14	4105	20240603	6.70	5220	-16.09	20240517	4105	6.70	20240603	5930	-26.14	20231004	4105	6.70	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
112	20240712	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	60	2	1.37	60521900	13943	10.12	4285	4430	4285	5670	3060	4365	4340.42	1.20	495	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	452	21.17	0.43	12	0.14	209.00	10349.00	5930	20231004	-25.38	4105	20240603	7.80	5220	-15.23	20240517	4105	7.80	20240603	5930	-25.38	20231004	4105	7.80	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
113	20240712	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-5	5	-0.11	34239680	7956	5.78	4285	4360	4285	5670	3060	4365	4302.53	1.20	1657	4565	4465	4415	4315	4265	4440	4290	51	1305	500	3140	5	1	10210765	445	20.86	0.42	12	0.08	209.00	10349.00	5930	20231004	-26.48	4105	20240603	6.21	5220	-16.48	20240517	4105	6.21	20240603	5930	-26.48	20231004	4105	6.21	20240603	1.07	N	038950	500	51 억	122156	N	N	N	N
114	20240711	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-60	5	-1.36	592224500	134063	60.50	4515	4515	4365	5750	3100	4425	4418.10	1.22	-3187	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	446	20.89	0.42	12	1.31	209.00	10349.00	5930	20231004	-26.39	4105	20240603	6.33	5220	-16.38	20240517	4105	6.33	20240603	5930	-26.39	20231004	4105	6.33	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
115	20240711	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-20	5	-0.45	537047465	121452	54.81	4515	4515	4375	5750	3100	4425	4421.89	1.22	-2768	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	450	21.08	0.43	12	1.19	209.00	10349.00	5930	20231004	-25.72	4105	20240603	7.31	5220	-15.61	20240517	4105	7.31	20240603	5930	-25.72	20231004	4105	7.31	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
116	20240711	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	10	2	0.23	433189995	97839	44.15	4515	4515	4400	5750	3100	4425	4427.58	1.22	-4388	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	453	21.22	0.43	12	0.96	209.00	10349.00	5930	20231004	-25.21	4105	20240603	8.04	5220	-15.04	20240517	4105	8.04	20240603	5930	-25.21	20231004	4105	8.04	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
117	20240711	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	5	2	0.11	389335920	87922	39.68	4515	4515	4400	5750	3100	4425	4428.20	1.22	-3985	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	452	21.20	0.43	12	0.86	209.00	10349.00	5930	20231004	-25.30	4105	20240603	7.92	5220	-15.13	20240517	4105	7.92	20240603	5930	-25.30	20231004	4105	7.92	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
118	20240711	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	0	3	0.00	304788145	68746	31.02	4515	4515	4405	5750	3100	4425	4433.54	1.22	-4748	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	452	21.17	0.43	12	0.67	209.00	10349.00	5930	20231004	-25.38	4105	20240603	7.80	5220	-15.23	20240517	4105	7.80	20240603	5930	-25.38	20231004	4105	7.80	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
119	20240711	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	0	3	0.00	251088635	56603	25.54	4515	4515	4405	5750	3100	4425	4435.96	1.22	-5502	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	452	21.17	0.43	12	0.55	209.00	10349.00	5930	20231004	-25.38	4105	20240603	7.80	5220	-15.23	20240517	4105	7.80	20240603	5930	-25.38	20231004	4105	7.80	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
120	20240711	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	5	2	0.11	171697535	38650	17.44	4515	4515	4410	5750	3100	4425	4442.37	1.22	-6358	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	452	21.20	0.43	12	0.38	209.00	10349.00	5930	20231004	-25.30	4105	20240603	7.92	5220	-15.13	20240517	4105	7.92	20240603	5930	-25.30	20231004	4105	7.92	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
121	20240711	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	15	2	0.34	57307725	12813	5.78	4515	4515	4430	5750	3100	4425	4472.62	1.22	-6102	4575	4500	4450	4375	4325	4475	4350	51	1325	500	3180	5	1	10210765	453	21.24	0.43	12	0.13	209.00	10349.00	5930	20231004	-25.13	4105	20240603	8.16	5220	-14.94	20240517	4105	8.16	20240603	5930	-25.13	20231004	4105	8.16	20240603	0.84	N	038950	500	51 억	124360	N	N	N	N
122	20240710	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-100	5	-2.21	974197110	219367	9.95	4480	4525	4400	5880	3170	4525	4440.68	1.09	11815	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	452	21.17	0.43	12	2.15	209.00	10349.00	5930	20231004	-25.38	4105	20240603	7.80	5220	-15.23	20240517	4105	7.80	20240603	5930	-25.38	20231004	4105	7.80	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
123	20240710	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	-65	5	-1.44	923198835	207866	9.43	4480	4525	4400	5880	3170	4525	4441.04	1.09	11991	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	455	21.34	0.43	12	2.04	209.00	10349.00	5930	20231004	-24.79	4105	20240603	8.65	5220	-14.56	20240517	4105	8.65	20240603	5930	-24.79	20231004	4105	8.65	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
124	20240710	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-75	5	-1.66	748307450	168725	7.65	4480	4525	4400	5880	3170	4525	4434.70	1.09	6965	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	454	21.29	0.43	12	1.65	209.00	10349.00	5930	20231004	-24.96	4105	20240603	8.40	5220	-14.75	20240517	4105	8.40	20240603	5930	-24.96	20231004	4105	8.40	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
125	20240710	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-100	5	-2.21	722407470	162894	7.39	4480	4525	4400	5880	3170	4525	4434.45	1.09	6946	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	452	21.17	0.43	12	1.60	209.00	10349.00	5930	20231004	-25.38	4105	20240603	7.80	5220	-15.23	20240517	4105	7.80	20240603	5930	-25.38	20231004	4105	7.80	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
126	20240710	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-85	5	-1.88	657129925	148177	6.72	4480	4525	4400	5880	3170	4525	4434.34	1.09	7598	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	453	21.24	0.43	12	1.45	209.00	10349.00	5930	20231004	-25.13	4105	20240603	8.16	5220	-14.94	20240517	4105	8.16	20240603	5930	-25.13	20231004	4105	8.16	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
127	20240710	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-100	5	-2.21	611283410	137800	6.25	4480	4525	4400	5880	3170	4525	4435.57	1.09	7995	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	452	21.17	0.43	12	1.35	209.00	10349.00	5930	20231004	-25.38	4105	20240603	7.80	5220	-15.23	20240517	4105	7.80	20240603	5930	-25.38	20231004	4105	7.80	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
128	20240710	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-85	5	-1.88	468004525	105414	4.78	4480	4525	4410	5880	3170	4525	4439.12	1.09	7463	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	453	21.24	0.43	12	1.03	209.00	10349.00	5930	20231004	-25.13	4105	20240603	8.16	5220	-14.94	20240517	4105	8.16	20240603	5930	-25.13	20231004	4105	8.16	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
129	20240710	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-85	5	-1.88	125866315	28125	1.28	4480	4525	4440	5880	3170	4525	4474.00	1.09	2548	5331	4927	4616	4212	3901	5130	4415	51	1355	500	3250	5	1	10210765	453	21.24	0.43	12	0.28	209.00	10349.00	5930	20231004	-25.13	4105	20240603	8.16	5220	-14.94	20240517	4105	8.16	20240603	5930	-25.13	20231004	4105	8.16	20240603	0.66	N	038950	500	51 억	111695	N	N	N	N
130	20240709	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4525	240	2	5.60	10232007220	2188353	307.90	4415	5020	4305	5570	3000	4285	4676.36	1.07	3275	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	462	21.65	0.44	12	21.43	209.00	10349.00	5930	20231004	-23.69	4105	20240603	10.23	5220	-13.31	20240517	4105	10.23	20240603	5930	-23.69	20231004	4105	10.23	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
131	20240709	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	90	2	2.10	9947755145	2124726	298.95	4415	5020	4305	5570	3000	4285	4681.94	1.07	3303	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	447	20.93	0.42	12	20.81	209.00	10349.00	5930	20231004	-26.22	4105	20240603	6.58	5220	-16.19	20240517	4105	6.58	20240603	5930	-26.22	20231004	4105	6.58	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
132	20240709	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	325	2	7.58	8659368885	1837991	258.61	4415	5020	4305	5570	3000	4285	4711.38	1.07	15519	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	471	22.06	0.45	12	18.00	209.00	10349.00	5930	20231004	-22.26	4105	20240603	12.30	5220	-11.69	20240517	4105	12.30	20240603	5930	-22.26	20231004	4105	12.30	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
133	20240709	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	210	2	4.90	3108957565	682444	96.02	4415	4780	4305	5570	3000	4285	4555.72	1.07	33098	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	459	21.51	0.43	12	6.68	209.00	10349.00	5930	20231004	-24.20	4105	20240603	9.50	5220	-13.89	20240517	4105	9.50	20240603	5930	-24.20	20231004	4105	9.50	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
134	20240709	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	305	2	7.12	2836434400	622132	87.53	4415	4780	4305	5570	3000	4285	4559.32	1.07	32338	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	469	21.96	0.44	12	6.09	209.00	10349.00	5930	20231004	-22.60	4105	20240603	11.81	5220	-12.07	20240517	4105	11.81	20240603	5930	-22.60	20231004	4105	11.81	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
135	20240709	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	245	2	5.72	1126573245	252983	35.59	4415	4590	4305	5570	3000	4285	4453.31	1.07	14658	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	463	21.67	0.44	12	2.48	209.00	10349.00	5930	20231004	-23.61	4105	20240603	10.35	5220	-13.22	20240517	4105	10.35	20240603	5930	-23.61	20231004	4105	10.35	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
136	20240709	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	110	2	2.57	289665645	66004	9.29	4415	4460	4305	5570	3000	4285	4388.98	1.07	-1647	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	449	21.03	0.42	12	0.65	209.00	10349.00	5930	20231004	-25.89	4105	20240603	7.06	5220	-15.80	20240517	4105	7.06	20240603	5930	-25.89	20231004	4105	7.06	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
137	20240709	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	55	2	1.28	93537380	21315	3.00	4415	4420	4330	5570	3000	4285	4389.48	1.07	-1806	4865	4575	4410	4120	3955	4720	4265	51	1285	500	3080	5	1	10210765	443	20.77	0.42	12	0.21	209.00	10349.00	5930	20231004	-26.81	4105	20240603	5.72	5220	-16.86	20240517	4105	5.72	20240603	5930	-26.81	20231004	4105	5.72	20240603	0.67	N	038950	500	51 억	109653	N	N	N	N
138	20240708	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	85	2	2.02	3180406280	708590	214.58	4245	4700	4245	5460	2940	4200	4488.40	1.19	-11397	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	438	20.50	0.41	12	6.94	209.00	10349.00	5930	20231004	-27.74	4105	20240603	4.38	5220	-17.91	20240517	4105	4.38	20240603	5930	-27.74	20231004	4105	4.38	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
139	20240708	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	90	2	2.14	3129009580	696595	210.94	4245	4700	4245	5460	2940	4200	4491.88	1.19	-11282	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	438	20.53	0.41	12	6.82	209.00	10349.00	5930	20231004	-27.66	4105	20240603	4.51	5220	-17.82	20240517	4105	4.51	20240603	5930	-27.66	20231004	4105	4.51	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
140	20240708	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	85	2	2.02	3084818950	686296	207.83	4245	4700	4245	5460	2940	4200	4494.89	1.19	-12241	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	438	20.50	0.41	12	6.72	209.00	10349.00	5930	20231004	-27.74	4105	20240603	4.38	5220	-17.91	20240517	4105	4.38	20240603	5930	-27.74	20231004	4105	4.38	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
141	20240708	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	95	2	2.26	3053981550	679121	205.65	4245	4700	4245	5460	2940	4200	4496.98	1.19	-12241	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	439	20.55	0.42	12	6.65	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
142	20240708	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	115	2	2.74	2997237615	665902	201.65	4245	4700	4245	5460	2940	4200	4501.03	1.19	-12233	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	441	20.65	0.42	12	6.52	209.00	10349.00	5930	20231004	-27.23	4105	20240603	5.12	5220	-17.34	20240517	4105	5.12	20240603	5930	-27.23	20231004	4105	5.12	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
143	20240708	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	95	2	2.26	2967806110	659044	199.57	4245	4700	4245	5460	2940	4200	4503.21	1.19	-12429	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	439	20.55	0.42	12	6.45	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
144	20240708	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	120	2	2.86	2856089345	633097	191.72	4245	4700	4245	5460	2940	4200	4511.31	1.19	-11780	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	441	20.67	0.42	12	6.20	209.00	10349.00	5930	20231004	-27.15	4105	20240603	5.24	5220	-17.24	20240517	4105	5.24	20240603	5930	-27.15	20231004	4105	5.24	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
145	20240708	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	305	2	7.26	216405830	48263	14.62	4245	4600	4245	5460	2940	4200	4484.06	1.19	7248	4616	4407	4281	4072	3946	4345	4010	51	1260	500	3020	5	1	10210765	460	21.56	0.44	12	0.47	209.00	10349.00	5930	20231004	-24.03	4105	20240603	9.74	5220	-13.70	20240517	4105	9.74	20240603	5930	-24.03	20231004	4105	9.74	20240603	0.68	N	038950	500	51 억	121000	N	N	N	N
146	20240705	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-200	5	-4.55	1430592465	329801	612.15	4205	4490	4155	5720	3080	4400	4337.87	1.11	8107	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	429	20.10	0.41	12	3.23	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
147	20240705	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-160	5	-3.64	1383212640	318529	591.23	4205	4490	4155	5720	3080	4400	4342.50	1.11	7685	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	433	20.29	0.41	12	3.12	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
148	20240705	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-155	5	-3.52	1015525195	232389	431.34	4205	4490	4155	5720	3080	4400	4369.93	1.11	11762	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	433	20.31	0.41	12	2.28	209.00	10349.00	5930	20231004	-28.41	4105	20240603	3.41	5220	-18.68	20240517	4105	3.41	20240603	5930	-28.41	20231004	4105	3.41	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
149	20240705	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	30	2	0.68	668806830	152954	283.90	4205	4480	4155	5720	3080	4400	4372.60	1.11	13189	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	452	21.20	0.43	12	1.50	209.00	10349.00	5930	20231004	-25.30	4105	20240603	7.92	5220	-15.13	20240517	4105	7.92	20240603	5930	-25.30	20231004	4105	7.92	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
150	20240705	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	0	3	0.00	583788580	133590	247.96	4205	4480	4155	5720	3080	4400	4370.00	1.11	12634	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	449	21.05	0.43	12	1.31	209.00	10349.00	5930	20231004	-25.80	4105	20240603	7.19	5220	-15.71	20240517	4105	7.19	20240603	5930	-25.80	20231004	4105	7.19	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
151	20240705	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-5	5	-0.11	441328850	101242	187.92	4205	4480	4155	5720	3080	4400	4359.14	1.11	8822	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	449	21.03	0.42	12	0.99	209.00	10349.00	5930	20231004	-25.89	4105	20240603	7.06	5220	-15.80	20240517	4105	7.06	20240603	5930	-25.89	20231004	4105	7.06	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
152	20240705	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-155	5	-3.52	108592440	25810	47.91	4205	4295	4155	5720	3080	4400	4207.23	1.11	5543	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	433	20.31	0.41	12	0.25	209.00	10349.00	5930	20231004	-28.41	4105	20240603	3.41	5220	-18.68	20240517	4105	3.41	20240603	5930	-28.41	20231004	4105	3.41	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
153	20240705	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-185	5	-4.20	56037430	13345	24.77	4205	4245	4155	5720	3080	4400	4198.83	1.11	2629	4583	4491	4308	4216	4033	4537	4262	51	1320	500	3160	5	1	10210765	430	20.17	0.41	12	0.13	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.68	N	038950	500	51 억	112900	N	N	N	N
154	20240704	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	250	2	6.02	214759245	49885	21.58	4150	4400	4125	5390	2905	4150	4299.89	1.11	27	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	449	21.05	0.43	12	0.49	209.00	10349.00	5930	20231004	-25.80	4105	20240603	7.19	5220	-15.71	20240517	4105	7.19	20240603	5930	-25.80	20231004	4105	7.19	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
155	20240704	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	0	3	0.00	48321500	11586	5.01	4150	4275	4125	5390	2905	4150	4170.68	1.11	-1650	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	424	19.86	0.40	12	0.11	209.00	10349.00	5930	20231004	-30.02	4105	20240603	1.10	5220	-20.50	20240517	4105	1.10	20240603	5930	-30.02	20231004	4105	1.10	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
156	20240704	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	60	2	1.45	45463365	10898	4.71	4150	4275	4125	5390	2905	4150	4171.72	1.11	-2120	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	430	20.14	0.41	12	0.11	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
157	20240704	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-10	5	-0.24	27516795	6614	2.86	4150	4275	4125	5390	2905	4150	4160.39	1.11	-1744	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	423	19.81	0.40	12	0.06	209.00	10349.00	5930	20231004	-30.19	4105	20240603	0.85	5220	-20.69	20240517	4105	0.85	20240603	5930	-30.19	20231004	4105	0.85	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
158	20240704	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	5	2	0.12	24463320	5875	2.54	4150	4275	4125	5390	2905	4150	4163.97	1.11	-1678	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	424	19.88	0.40	12	0.06	209.00	10349.00	5930	20231004	-29.93	4105	20240603	1.22	5220	-20.40	20240517	4105	1.22	20240603	5930	-29.93	20231004	4105	1.22	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
159	20240704	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	10	2	0.24	21997130	5281	2.28	4150	4275	4125	5390	2905	4150	4165.33	1.11	-1678	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	425	19.90	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
160	20240704	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-5	5	-0.12	16108670	3877	1.68	4150	4175	4125	5390	2905	4150	4154.93	1.11	-1741	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	423	19.83	0.40	12	0.04	209.00	10349.00	5930	20231004	-30.10	4105	20240603	0.97	5220	-20.59	20240517	4105	0.97	20240603	5930	-30.10	20231004	4105	0.97	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
161	20240704	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	25	2	0.60	8541790	2047	0.89	4150	4175	4150	5390	2905	4150	4172.83	1.11	-1807	4743	4446	4283	3986	3823	4365	3905	51	1240	500	2980	5	1	10210765	426	19.98	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.60	4105	20240603	1.71	5220	-20.02	20240517	4105	1.71	20240603	5930	-29.60	20231004	4105	1.71	20240603	0.68	N	038950	500	51 억	112873	N	N	N	N
162	20240703	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-75	5	-1.78	1001400870	231124	3291.43	4225	4580	4120	5490	2960	4225	4332.79	1.16	-5672	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	424	19.86	0.40	12	2.26	209.00	10349.00	5930	20231004	-30.02	4105	20240603	1.10	5220	-20.50	20240517	4105	1.10	20240603	5930	-30.02	20231004	4105	1.10	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
163	20240703	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-80	5	-1.89	962811850	221795	3158.57	4225	4580	4125	5490	2960	4225	4341.00	1.16	-4477	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	423	19.83	0.40	12	2.17	209.00	10349.00	5930	20231004	-30.10	4105	20240603	0.97	5220	-20.59	20240517	4105	0.97	20240603	5930	-30.10	20231004	4105	0.97	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
164	20240703	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-85	5	-2.01	946979720	217980	3104.24	4225	4580	4125	5490	2960	4225	4344.34	1.16	-4163	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	423	19.81	0.40	12	2.13	209.00	10349.00	5930	20231004	-30.19	4105	20240603	0.85	5220	-20.69	20240517	4105	0.85	20240603	5930	-30.19	20231004	4105	0.85	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
165	20240703	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-45	5	-1.07	866855460	198686	2829.48	4225	4580	4170	5490	2960	4225	4362.94	1.16	-5990	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	427	20.00	0.40	12	1.95	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
166	20240703	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-45	5	-1.07	844882660	193438	2754.74	4225	4580	4170	5490	2960	4225	4367.72	1.16	-5987	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	427	20.00	0.40	12	1.89	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
167	20240703	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	190	2	4.50	338609185	76400	1088.01	4225	4580	4205	5490	2960	4225	4432.06	1.16	-2411	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	451	21.12	0.43	12	0.75	209.00	10349.00	5930	20231004	-25.55	4105	20240603	7.55	5220	-15.42	20240517	4105	7.55	20240603	5930	-25.55	20231004	4105	7.55	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
168	20240703	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	30	2	0.71	3077800	728	10.37	4225	4255	4225	5490	2960	4225	4227.75	1.16	-20	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	434	20.36	0.41	12	0.01	209.00	10349.00	5930	20231004	-28.25	4105	20240603	3.65	5220	-18.49	20240517	4105	3.65	20240603	5930	-28.25	20231004	4105	3.65	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
169	20240703	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	30	2	0.71	559250	132	1.88	4225	4255	4225	5490	2960	4225	4236.74	1.16	17	4368	4296	4228	4156	4088	4332	4192	51	1265	500	3040	5	1	10210765	434	20.36	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.25	4105	20240603	3.65	5220	-18.49	20240517	4105	3.65	20240603	5930	-28.25	20231004	4105	3.65	20240603	0.68	N	038950	500	51 억	118445	N	N	N	N
170	20240702	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	25	2	0.60	29455175	7022	94.29	4200	4300	4160	5460	2940	4200	4194.70	1.16	457	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	431	20.22	0.41	12	0.07	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
171	20240702	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	15	2	0.36	27596980	6581	88.37	4200	4300	4160	5460	2940	4200	4193.43	1.16	429	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	430	20.17	0.41	12	0.06	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
172	20240702	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	30	2	0.71	22364440	5336	71.65	4200	4300	4160	5460	2940	4200	4191.24	1.16	154	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	432	20.24	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
173	20240702	130433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	40	2	0.95	21870825	5219	70.08	4200	4300	4160	5460	2940	4200	4190.62	1.16	154	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	433	20.29	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
174	20240702	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	35	2	0.83	21411260	5110	68.62	4200	4300	4160	5460	2940	4200	4190.07	1.16	155	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	432	20.26	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
175	20240702	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	30	2	0.71	21313915	5087	68.31	4200	4300	4160	5460	2940	4200	4189.88	1.16	149	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	432	20.24	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
176	20240702	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	50	2	1.19	17790360	4257	57.16	4200	4250	4160	5460	2940	4200	4179.08	1.16	120	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	434	20.33	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
177	20240702	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	0	3	0.00	25200	6	0.08	4200	4200	4200	5460	2940	4200	4200.00	1.16	2	4300	4250	4200	4150	4100	4275	4175	51	1260	500	3020	5	1	10210765	429	20.10	0.41	12	0.00	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.67	N	038950	500	51 억	118011	N	N	N	N
178	20240701	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-30	5	-0.71	31346720	7447	194.44	4150	4250	4150	5490	2965	4230	4209.31	1.16	-31	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	429	20.10	0.41	12	0.07	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
179	20240701	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-20	5	-0.47	28412750	6749	176.21	4150	4250	4150	5490	2965	4230	4209.92	1.16	-92	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	430	20.14	0.41	12	0.07	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
180	20240701	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-10	5	-0.24	22478310	5340	139.43	4150	4250	4150	5490	2965	4230	4209.42	1.16	-92	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	431	20.19	0.41	12	0.05	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
181	20240701	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	0	3	0.00	18051520	4291	112.04	4150	4250	4150	5490	2965	4230	4206.83	1.16	-92	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	432	20.24	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
182	20240701	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	0	3	0.00	14518970	3456	90.23	4150	4250	4150	5490	2965	4230	4201.09	1.16	-92	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	432	20.24	0.41	12	0.03	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
183	20240701	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	0	3	0.00	9560735	2284	59.63	4150	4250	4150	5490	2965	4230	4185.96	1.16	-60	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	432	20.24	0.41	12	0.02	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
184	20240701	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	5	2	0.12	6754965	1619	42.27	4150	4250	4150	5490	2965	4230	4172.31	1.16	128	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	432	20.26	0.41	12	0.02	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N
185	20240701	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-45	5	-1.06	2915385	702	18.33	4150	4250	4150	5490	2965	4230	4152.97	1.16	183	4283	4256	4208	4181	4133	4270	4195	51	1260	500	3040	5	1	10210765	427	20.02	0.40	12	0.01	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.70	N	038950	500	51 억	118089	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History