KissMeData/046310/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	20	2	0.75	54220685	20473	59.63	2625	2670	2625	3445	1855	2650	2648.39	3.49	0	1458	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	438	3.27	0.71	12	0.12	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
3	20240731	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	5	2	0.19	51684390	19523	56.86	2625	2665	2625	3445	1855	2650	2647.36	3.49	0	1261	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	436	3.25	0.71	12	0.12	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
4	20240731	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	10	2	0.38	46241495	17478	50.90	2625	2660	2625	3445	1855	2650	2645.70	3.49	0	960	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	437	3.26	0.71	12	0.11	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
5	20240731	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	0	3	0.00	45837385	17326	50.46	2625	2660	2625	3445	1855	2650	2645.58	3.49	0	960	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	435	3.24	0.71	12	0.11	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
6	20240731	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	0	3	0.00	40562675	15339	44.67	2625	2660	2625	3445	1855	2650	2644.41	3.49	0	-598	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	435	3.24	0.71	12	0.09	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
7	20240731	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-10	5	-0.38	24878045	9406	27.39	2625	2660	2625	3445	1855	2650	2644.91	3.49	0	-615	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	433	3.23	0.70	12	0.06	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
8	20240731	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	10	2	0.38	14715415	5562	16.20	2625	2660	2625	3445	1855	2650	2645.71	3.49	0	-417	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	437	3.26	0.71	12	0.03	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
9	20240731	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	0	3	0.00	2725055	1037	3.02	2625	2655	2625	3445	1855	2650	2627.83	3.49	0	-214	2720	2685	2660	2625	2600	2672	2612	82	795	500	1900	5	1	16418641	435	3.24	0.71	12	0.01	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.32	N	046310	500	82 억		573416	N	N	0	N	00	N
10	20240730	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-30	5	-1.12	91096140	34335	152.04	2695	2695	2635	3480	1880	2680	2653.11	3.55	0	-9122	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	435	3.24	0.71	12	0.21	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
11	20240730	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-40	5	-1.49	88598075	33392	147.86	2695	2695	2635	3480	1880	2680	2653.22	3.55	0	-8700	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	433	3.23	0.70	12	0.20	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
12	20240730	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	-35	5	-1.31	72179675	27189	120.40	2695	2695	2635	3480	1880	2680	2654.68	3.55	0	-8432	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	434	3.24	0.71	12	0.17	817.00	3746.00	4130	20230811	-35.96	2565	20240419	3.12	3210	-17.60	20240109	2565	3.12	20240419	4130	-35.96	20230811	2565	3.12	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
13	20240730	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-25	5	-0.93	53529210	20145	89.20	2695	2695	2645	3480	1880	2680	2657.12	3.55	0	-8655	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	436	3.25	0.71	12	0.12	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
14	20240730	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-30	5	-1.12	46803550	17611	77.98	2695	2695	2645	3480	1880	2680	2657.55	3.55	0	-6784	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	435	3.24	0.71	12	0.11	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
15	20240730	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-20	5	-0.75	31696715	11915	52.76	2695	2695	2650	3480	1880	2680	2660.13	3.55	0	-3083	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	437	3.26	0.71	12	0.07	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
16	20240730	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-25	5	-0.93	28889620	10859	48.08	2695	2695	2650	3480	1880	2680	2660.31	3.55	0	-2157	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	436	3.25	0.71	12	0.07	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
17	20240730	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	0	3	0.00	2303910	859	3.80	2695	2695	2680	3480	1880	2680	2682.26	3.55	0	-758	2740	2710	2680	2650	2620	2725	2665	82	800	500	1920	5	1	16418641	440	3.28	0.72	12	0.01	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	3.36	N	046310	500	82 억		582555	N	N	0	N	00	N
18	20240729	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	25	2	0.94	60623845	22583	64.87	2655	2710	2650	3450	1860	2655	2684.49	3.52	0	4999	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	440	3.28	0.72	12	0.14	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
19	20240729	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	20	2	0.75	58919655	21947	63.04	2655	2710	2650	3450	1860	2655	2684.63	3.52	0	5134	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	439	3.27	0.71	12	0.13	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
20	20240729	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	25	2	0.94	53909125	20076	57.66	2655	2710	2650	3450	1860	2655	2685.25	3.52	0	5132	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	440	3.28	0.72	12	0.12	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
21	20240729	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	30	2	1.13	50198955	18693	53.69	2655	2710	2650	3450	1860	2655	2685.44	3.52	0	5053	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	441	3.29	0.72	12	0.11	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
22	20240729	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	35	2	1.32	50002950	18620	53.48	2655	2710	2650	3450	1860	2655	2685.44	3.52	0	5053	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	442	3.29	0.72	12	0.11	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
23	20240729	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	35	2	1.32	47046835	17521	50.33	2655	2710	2650	3450	1860	2655	2685.17	3.52	0	5055	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	442	3.29	0.72	12	0.11	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
24	20240729	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	40	2	1.51	38928555	14509	41.67	2655	2710	2650	3450	1860	2655	2683.06	3.52	0	4449	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	442	3.30	0.72	12	0.09	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
25	20240729	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	15	2	0.56	220395	83	0.24	2655	2670	2655	3450	1860	2655	2655.36	3.52	0	-5	2685	2670	2655	2640	2625	2677	2647	82	795	500	1910	5	1	16418641	438	3.27	0.71	12	0.00	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	3.33	N	046310	500	82 억		577573	N	N	0	N	00	N
26	20240726	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	15	2	0.57	92315245	34814	42.52	2640	2670	2640	3430	1850	2640	2651.67	3.46	0	10022	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	436	3.25	0.71	12	0.21	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
27	20240726	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	5	2	0.19	88728240	33460	40.87	2640	2670	2640	3430	1850	2640	2651.77	3.46	0	9967	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	434	3.24	0.71	12	0.20	817.00	3746.00	4130	20230811	-35.96	2565	20240419	3.12	3210	-17.60	20240109	2565	3.12	20240419	4130	-35.96	20230811	2565	3.12	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
28	20240726	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	10	2	0.38	51745410	19498	23.81	2640	2670	2640	3430	1850	2640	2653.88	3.46	0	5088	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	435	3.24	0.71	12	0.12	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
29	20240726	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	15	2	0.57	46255060	17427	21.29	2640	2670	2640	3430	1850	2640	2654.22	3.46	0	3634	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	436	3.25	0.71	12	0.11	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
30	20240726	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	25	2	0.95	43811025	16507	20.16	2640	2670	2640	3430	1850	2640	2654.09	3.46	0	3359	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	438	3.26	0.71	12	0.10	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
31	20240726	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	5	2	0.19	27084250	10219	12.48	2640	2670	2640	3430	1850	2640	2650.38	3.46	0	2033	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	434	3.24	0.71	12	0.06	817.00	3746.00	4130	20230811	-35.96	2565	20240419	3.12	3210	-17.60	20240109	2565	3.12	20240419	4130	-35.96	20230811	2565	3.12	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
32	20240726	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	15	2	0.57	15016780	5673	6.93	2640	2665	2640	3430	1850	2640	2647.06	3.46	0	133	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	436	3.25	0.71	12	0.03	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
33	20240726	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	0	3	0.00	2658480	1007	1.23	2640	2640	2640	3430	1850	2640	2640.00	3.46	0	-166	2710	2675	2620	2585	2530	2647	2557	82	790	500	1900	5	1	16418641	433	3.23	0.70	12	0.01	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	3.40	N	046310	500	82 억		567537	N	N	0	N	00	N
34	20240725	160507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2640	-20	5	-0.75	213033680	81510	240.57	2655	2655	2565	3455	1865	2660	2613.59	3.49	0	-4655	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	433	3.23	0.70	12	0.50	817.00	3746.00	4130	20230811	-36.08	2565	20240725	2.92	3210	-17.76	20240109	2565	2.92	20240725	4130	-36.08	20230811	2565	2.92	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
35	20240725	150515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	-10	5	-0.38	200623195	76788	226.63	2655	2655	2565	3455	1865	2660	2612.69	3.49	0	-4072	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	435	3.24	0.71	12	0.47	817.00	3746.00	4130	20230811	-35.84	2565	20240725	3.31	3210	-17.45	20240109	2565	3.31	20240725	4130	-35.84	20230811	2565	3.31	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
36	20240725	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	-10	5	-0.38	198479455	75976	224.24	2655	2655	2565	3455	1865	2660	2612.40	3.49	0	-4019	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	435	3.24	0.71	12	0.46	817.00	3746.00	4130	20230811	-35.84	2565	20240725	3.31	3210	-17.45	20240109	2565	3.31	20240725	4130	-35.84	20230811	2565	3.31	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
37	20240725	130509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2625	-35	5	-1.32	183849455	70435	207.88	2655	2655	2565	3455	1865	2660	2610.20	3.49	0	-6982	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	431	3.21	0.70	12	0.43	817.00	3746.00	4130	20230811	-36.44	2565	20240725	2.34	3210	-18.22	20240109	2565	2.34	20240725	4130	-36.44	20230811	2565	2.34	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
38	20240725	120511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2625	-35	5	-1.32	176214800	67533	199.32	2655	2655	2565	3455	1865	2660	2609.31	3.49	0	-8483	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	431	3.21	0.70	12	0.41	817.00	3746.00	4130	20230811	-36.44	2565	20240725	2.34	3210	-18.22	20240109	2565	2.34	20240725	4130	-36.44	20230811	2565	2.34	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
39	20240725	110508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2610	-50	5	-1.88	148178950	56866	167.84	2655	2655	2565	3455	1865	2660	2605.76	3.49	0	-9600	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	429	3.19	0.70	12	0.35	817.00	3746.00	4130	20230811	-36.80	2565	20240725	1.75	3210	-18.69	20240109	2565	1.75	20240725	4130	-36.80	20230811	2565	1.75	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
40	20240725	100509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2595	-65	5	-2.44	118125665	45296	133.69	2655	2655	2565	3455	1865	2660	2607.86	3.49	0	-11002	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	426	3.18	0.69	12	0.28	817.00	3746.00	4130	20230811	-37.17	2565	20240725	1.17	3210	-19.16	20240109	2565	1.17	20240725	4130	-37.17	20230811	2565	1.17	20240725	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
41	20240725	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-25	5	-0.94	19546150	7374	21.76	2655	2655	2635	3455	1865	2660	2650.68	3.49	0	-1076	2720	2690	2660	2630	2600	2705	2645	82	795	500	1910	5	1	16418641	433	3.23	0.70	12	0.04	817.00	3746.00	4130	20230811	-36.20	2565	20240419	2.73	3210	-17.91	20240109	2565	2.73	20240419	4130	-36.20	20230811	2565	2.73	20240419	3.42	N	046310	500	82 억		572208	N	N	0	N	00	N
42	20240724	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	5	2	0.19	81057750	30439	80.70	2640	2690	2630	3450	1860	2655	2662.96	3.50	0	-3354	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	437	3.26	0.71	12	0.19	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
43	20240724	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	15	2	0.56	68358115	25670	68.06	2640	2690	2630	3450	1860	2655	2662.96	3.50	0	-1706	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	438	3.27	0.71	12	0.16	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
44	20240724	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	10	2	0.38	60315180	22654	60.06	2640	2690	2630	3450	1860	2655	2662.45	3.50	0	-1188	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	438	3.26	0.71	12	0.14	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
45	20240724	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	10	2	0.38	51466345	19332	51.25	2640	2690	2630	3450	1860	2655	2662.24	3.50	0	1057	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	438	3.26	0.71	12	0.12	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
46	20240724	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	10	2	0.38	43273655	16259	43.11	2640	2690	2630	3450	1860	2655	2661.52	3.50	0	1467	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	438	3.26	0.71	12	0.10	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
47	20240724	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	20	2	0.75	27690385	10410	27.60	2640	2690	2630	3450	1860	2655	2659.98	3.50	0	1470	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	439	3.27	0.71	12	0.06	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
48	20240724	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	20	2	0.75	18801430	7093	18.80	2640	2680	2630	3450	1860	2655	2650.70	3.50	0	1480	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	439	3.27	0.71	12	0.04	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
49	20240724	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-15	5	-0.56	9313890	3528	9.35	2640	2640	2630	3450	1860	2655	2639.99	3.50	0	-218	2691	2672	2656	2637	2621	2682	2647	82	795	500	1910	5	1	16418641	433	3.23	0.70	12	0.02	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	3.89	N	046310	500	82 억		575048	N	N	0	N	00	N
50	20240723	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	25	2	0.95	99969635	37694	22.77	2650	2675	2640	3415	1845	2630	2652.16	3.47	0	5600	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	436	3.25	0.71	12	0.23	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
51	20240723	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	30	2	1.14	82557325	31127	18.81	2650	2675	2640	3415	1845	2630	2652.30	3.47	0	4711	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	437	3.26	0.71	12	0.19	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
52	20240723	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	35	2	1.33	75655715	28538	17.24	2650	2670	2640	3415	1845	2630	2651.08	3.47	0	4636	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	438	3.26	0.71	12	0.17	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
53	20240723	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	20	2	0.76	72894500	27496	16.61	2650	2670	2640	3415	1845	2630	2651.12	3.47	0	4538	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	435	3.24	0.71	12	0.17	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
54	20240723	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	20	2	0.76	64007180	24138	14.58	2650	2670	2640	3415	1845	2630	2651.75	3.47	0	4551	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	435	3.24	0.71	12	0.15	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
55	20240723	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	30	2	1.14	57959255	21857	13.21	2650	2670	2640	3415	1845	2630	2651.78	3.47	0	4487	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	437	3.26	0.71	12	0.13	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
56	20240723	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	35	2	1.33	28790850	10852	6.56	2650	2670	2640	3415	1845	2630	2653.12	3.47	0	4779	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	438	3.26	0.71	12	0.07	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
57	20240723	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	30	2	1.14	12977615	4897	2.96	2650	2660	2640	3415	1845	2630	2650.26	3.47	0	3035	2770	2700	2660	2590	2550	2680	2570	82	785	500	1890	5	1	16418641	437	3.26	0.71	12	0.03	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.91	N	046310	500	82 억		569461	N	N	0	N	00	N
58	20240722	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-85	5	-3.13	438299670	165510	213.03	2705	2730	2620	3525	1905	2715	2648.29	3.26	0	33108	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	432	3.22	0.70	12	1.01	817.00	3746.00	4130	20230811	-36.32	2565	20240419	2.53	3210	-18.07	20240109	2565	2.53	20240419	4130	-36.32	20230811	2565	2.53	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
59	20240722	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-85	5	-3.13	381572135	143912	185.23	2705	2730	2625	3525	1905	2715	2651.43	3.26	0	31206	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	432	3.22	0.70	12	0.88	817.00	3746.00	4130	20230811	-36.32	2565	20240419	2.53	3210	-18.07	20240109	2565	2.53	20240419	4130	-36.32	20230811	2565	2.53	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
60	20240722	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-50	5	-1.84	229839070	86389	111.19	2705	2730	2630	3525	1905	2715	2660.51	3.26	0	19254	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	438	3.26	0.71	12	0.53	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
61	20240722	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-50	5	-1.84	220893780	83034	106.87	2705	2730	2630	3525	1905	2715	2660.28	3.26	0	18610	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	438	3.26	0.71	12	0.51	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
62	20240722	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-65	5	-2.39	199043285	74785	96.26	2705	2730	2630	3525	1905	2715	2661.54	3.26	0	16421	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	435	3.24	0.71	12	0.46	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
63	20240722	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-60	5	-2.21	135861815	50996	65.64	2705	2730	2630	3525	1905	2715	2664.17	3.26	0	7837	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	436	3.25	0.71	12	0.31	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
64	20240722	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-45	5	-1.66	91584825	34339	44.20	2705	2730	2630	3525	1905	2715	2667.08	3.26	0	542	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	438	3.27	0.71	12	0.21	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
65	20240722	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-10	5	-0.37	1441765	533	0.69	2705	2705	2705	3525	1905	2715	2705.00	3.26	0	0	2838	2776	2738	2676	2638	2757	2657	82	810	500	1950	5	1	16418641	444	3.31	0.72	12	0.00	817.00	3746.00	4130	20230811	-34.50	2565	20240419	5.46	3210	-15.73	20240109	2565	5.46	20240419	4130	-34.50	20230811	2565	5.46	20240419	3.96	N	046310	500	82 억		535613	N	N	0	N	00	N
66	20240719	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-70	5	-2.51	211607660	77694	167.32	2755	2800	2700	3620	1950	2785	2723.72	3.23	0	2450	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	446	3.32	0.72	12	0.47	817.00	3746.00	4130	20230811	-34.26	2565	20240419	5.85	3210	-15.42	20240109	2565	5.85	20240419	4130	-34.26	20230811	2565	5.85	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
67	20240719	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-60	5	-2.15	197022825	72328	155.77	2755	2800	2700	3620	1950	2785	2724.02	3.23	0	2835	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	447	3.34	0.73	12	0.44	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
68	20240719	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-50	5	-1.80	187894995	68971	148.54	2755	2800	2700	3620	1950	2785	2724.26	3.23	0	1850	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	449	3.35	0.73	12	0.42	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
69	20240719	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-60	5	-2.15	131337165	48108	103.61	2755	2800	2700	3620	1950	2785	2730.05	3.23	0	-1692	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	447	3.34	0.73	12	0.29	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
70	20240719	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-70	5	-2.51	119342500	43683	94.08	2755	2800	2700	3620	1950	2785	2732.01	3.23	0	-2133	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	446	3.32	0.72	12	0.27	817.00	3746.00	4130	20230811	-34.26	2565	20240419	5.85	3210	-15.42	20240109	2565	5.85	20240419	4130	-34.26	20230811	2565	5.85	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
71	20240719	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-60	5	-2.15	92375030	33754	72.69	2755	2800	2705	3620	1950	2785	2736.71	3.23	0	-2339	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	447	3.34	0.73	12	0.21	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
72	20240719	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-40	5	-1.44	33511985	12173	26.22	2755	2800	2740	3620	1950	2785	2752.98	3.23	0	-1749	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	451	3.36	0.73	12	0.07	817.00	3746.00	4130	20230811	-33.54	2565	20240419	7.02	3210	-14.49	20240109	2565	7.02	20240419	4130	-33.54	20230811	2565	7.02	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
73	20240719	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-30	5	-1.08	1471200	534	1.15	2755	2765	2755	3620	1950	2785	2755.06	3.23	0	-374	2848	2816	2783	2751	2718	2800	2735	82	835	500	2000	5	1	16418641	452	3.37	0.74	12	0.00	817.00	3746.00	4130	20230811	-33.29	2565	20240419	7.41	3210	-14.17	20240109	2565	7.41	20240419	4130	-33.29	20230811	2565	7.41	20240419	3.98	N	046310	500	82 억		530020	N	N	0	N	00	N
74	20240718	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-15	5	-0.54	111779635	40324	110.96	2790	2815	2750	3640	1960	2800	2772.04	3.22	0	831	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	457	3.41	0.74	12	0.25	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
75	20240718	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-10	5	-0.36	101644705	36690	100.96	2790	2815	2750	3640	1960	2800	2770.36	3.22	0	1041	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	458	3.41	0.74	12	0.22	817.00	3746.00	4130	20230811	-32.45	2565	20240419	8.77	3210	-13.08	20240109	2565	8.77	20240419	4130	-32.45	20230811	2565	8.77	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
76	20240718	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-15	5	-0.54	94987710	34300	94.38	2790	2815	2750	3640	1960	2800	2769.32	3.22	0	1309	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	457	3.41	0.74	12	0.21	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
77	20240718	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-15	5	-0.54	94849070	34250	94.25	2790	2815	2750	3640	1960	2800	2769.32	3.22	0	1300	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	457	3.41	0.74	12	0.21	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
78	20240718	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-30	5	-1.07	58069925	20934	57.60	2790	2815	2755	3640	1960	2800	2773.95	3.22	0	461	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	455	3.39	0.74	12	0.13	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
79	20240718	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-25	5	-0.89	57781845	20830	57.32	2790	2815	2755	3640	1960	2800	2773.97	3.22	0	461	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	456	3.40	0.74	12	0.13	817.00	3746.00	4130	20230811	-32.81	2565	20240419	8.19	3210	-13.55	20240109	2565	8.19	20240419	4130	-32.81	20230811	2565	8.19	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
80	20240718	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-20	5	-0.71	31748805	11441	31.48	2790	2815	2755	3640	1960	2800	2775.00	3.22	0	881	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	456	3.40	0.74	12	0.07	817.00	3746.00	4130	20230811	-32.69	2565	20240419	8.38	3210	-13.40	20240109	2565	8.38	20240419	4130	-32.69	20230811	2565	8.38	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
81	20240718	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-15	5	-0.54	5881520	2102	5.78	2790	2815	2785	3640	1960	2800	2798.06	3.22	0	474	2826	2812	2796	2782	2766	2820	2790	82	840	500	2010	5	1	16418641	457	3.41	0.74	12	0.01	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	3.94	N	046310	500	82 억		529118	N	N	0	N	00	N
82	20240717	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	10	2	0.36	100343840	35915	65.83	2790	2810	2780	3625	1955	2790	2793.93	3.24	0	-2287	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	460	3.43	0.75	12	0.22	817.00	3746.00	4130	20230811	-32.20	2565	20240419	9.16	3210	-12.77	20240109	2565	9.16	20240419	4130	-32.20	20230811	2565	9.16	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
83	20240717	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	10	2	0.36	97230635	34803	63.79	2790	2810	2780	3625	1955	2790	2793.75	3.24	0	-1918	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	460	3.43	0.75	12	0.21	817.00	3746.00	4130	20230811	-32.20	2565	20240419	9.16	3210	-12.77	20240109	2565	9.16	20240419	4130	-32.20	20230811	2565	9.16	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
84	20240717	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	5	2	0.18	75801370	27133	49.73	2790	2810	2780	3625	1955	2790	2793.70	3.24	0	3847	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	459	3.42	0.75	12	0.17	817.00	3746.00	4130	20230811	-32.32	2565	20240419	8.97	3210	-12.93	20240109	2565	8.97	20240419	4130	-32.32	20230811	2565	8.97	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
85	20240717	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	5	2	0.18	63995750	22916	42.00	2790	2810	2780	3625	1955	2790	2792.63	3.24	0	3773	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	459	3.42	0.75	12	0.14	817.00	3746.00	4130	20230811	-32.32	2565	20240419	8.97	3210	-12.93	20240109	2565	8.97	20240419	4130	-32.32	20230811	2565	8.97	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
86	20240717	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	10	2	0.36	61031735	21858	40.06	2790	2810	2780	3625	1955	2790	2792.20	3.24	0	4613	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	460	3.43	0.75	12	0.13	817.00	3746.00	4130	20230811	-32.20	2565	20240419	9.16	3210	-12.77	20240109	2565	9.16	20240419	4130	-32.20	20230811	2565	9.16	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
87	20240717	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	20	2	0.72	54650075	19583	35.89	2790	2810	2780	3625	1955	2790	2790.69	3.24	0	4446	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	461	3.44	0.75	12	0.12	817.00	3746.00	4130	20230811	-31.96	2565	20240419	9.55	3210	-12.46	20240109	2565	9.55	20240419	4130	-31.96	20230811	2565	9.55	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
88	20240717	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	20	2	0.72	38293875	13723	25.15	2790	2810	2780	3625	1955	2790	2790.49	3.24	0	6917	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	461	3.44	0.75	12	0.08	817.00	3746.00	4130	20230811	-31.96	2565	20240419	9.55	3210	-12.46	20240109	2565	9.55	20240419	4130	-31.96	20230811	2565	9.55	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
89	20240717	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	0	3	0.00	2617020	938	1.72	2790	2790	2790	3625	1955	2790	2790.00	3.24	0	0	2856	2822	2801	2767	2746	2812	2757	82	835	500	2000	5	1	16418641	458	3.41	0.74	12	0.01	817.00	3746.00	4130	20230811	-32.45	2565	20240419	8.77	3210	-13.08	20240109	2565	8.77	20240419	4130	-32.45	20230811	2565	8.77	20240419	3.92	N	046310	500	82 억		531421	N	N	0	N	00	N
90	20240716	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-35	5	-1.24	152911230	54557	110.92	2820	2835	2780	3670	1980	2825	2802.83	3.14	0	14968	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	458	3.41	0.74	12	0.33	817.00	3746.00	4130	20230811	-32.45	2565	20240419	8.77	3210	-13.08	20240109	2565	8.77	20240419	4130	-32.45	20230811	2565	8.77	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
91	20240716	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-20	5	-0.71	144905670	51692	105.09	2820	2835	2780	3670	1980	2825	2803.24	3.14	0	15188	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	461	3.43	0.75	12	0.31	817.00	3746.00	4130	20230811	-32.08	2565	20240419	9.36	3210	-12.62	20240109	2565	9.36	20240419	4130	-32.08	20230811	2565	9.36	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
92	20240716	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	0	3	0.00	121281775	43267	87.97	2820	2835	2780	3670	1980	2825	2803.09	3.14	0	13755	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	464	3.46	0.75	12	0.26	817.00	3746.00	4130	20230811	-31.60	2565	20240419	10.14	3210	-11.99	20240109	2565	10.14	20240419	4130	-31.60	20230811	2565	10.14	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
93	20240716	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-10	5	-0.35	110757705	39539	80.39	2820	2825	2780	3670	1980	2825	2801.21	3.14	0	13708	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	462	3.45	0.75	12	0.24	817.00	3746.00	4130	20230811	-31.84	2565	20240419	9.75	3210	-12.31	20240109	2565	9.75	20240419	4130	-31.84	20230811	2565	9.75	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
94	20240716	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	0	3	0.00	103155150	36833	74.89	2820	2825	2780	3670	1980	2825	2800.60	3.14	0	13661	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	464	3.46	0.75	12	0.22	817.00	3746.00	4130	20230811	-31.60	2565	20240419	10.14	3210	-11.99	20240109	2565	10.14	20240419	4130	-31.60	20230811	2565	10.14	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
95	20240716	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-15	5	-0.53	94390065	33707	68.53	2820	2825	2780	3670	1980	2825	2800.29	3.14	0	12954	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	461	3.44	0.75	12	0.21	817.00	3746.00	4130	20230811	-31.96	2565	20240419	9.55	3210	-12.46	20240109	2565	9.55	20240419	4130	-31.96	20230811	2565	9.55	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
96	20240716	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-30	5	-1.06	35756220	12800	26.02	2820	2820	2780	3670	1980	2825	2793.38	3.14	0	-199	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	459	3.42	0.75	12	0.08	817.00	3746.00	4130	20230811	-32.32	2565	20240419	8.97	3210	-12.93	20240109	2565	8.97	20240419	4130	-32.32	20230811	2565	8.97	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
97	20240716	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-5	5	-0.18	4284980	1520	3.09	2820	2820	2810	3670	1980	2825	2818.94	3.14	0	-300	2901	2862	2831	2792	2761	2847	2777	82	845	500	2030	5	1	16418641	463	3.45	0.75	12	0.01	817.00	3746.00	4130	20230811	-31.72	2565	20240419	9.94	3210	-12.15	20240109	2565	9.94	20240419	4130	-31.72	20230811	2565	9.94	20240419	3.89	N	046310	500	82 억		515322	N	N	0	N	00	N
98	20240715	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-15	5	-0.53	137027895	48582	84.09	2840	2870	2800	3690	1990	2840	2820.55	3.12	0	3513	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	464	3.46	0.75	12	0.30	817.00	3746.00	4130	20230811	-31.60	2565	20240419	10.14	3210	-11.99	20240109	2565	10.14	20240419	4130	-31.60	20230811	2565	10.14	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
99	20240715	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-15	5	-0.53	133509540	47334	81.93	2840	2870	2800	3690	1990	2840	2820.58	3.12	0	3598	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	464	3.46	0.75	12	0.29	817.00	3746.00	4130	20230811	-31.60	2565	20240419	10.14	3210	-11.99	20240109	2565	10.14	20240419	4130	-31.60	20230811	2565	10.14	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
100	20240715	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-40	5	-1.41	106951630	37926	65.65	2840	2870	2800	3690	1990	2840	2820.01	3.12	0	5071	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	460	3.43	0.75	12	0.23	817.00	3746.00	4130	20230811	-32.20	2565	20240419	9.16	3210	-12.77	20240109	2565	9.16	20240419	4130	-32.20	20230811	2565	9.16	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
101	20240715	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-20	5	-0.70	95548360	33867	58.62	2840	2870	2805	3690	1990	2840	2821.28	3.12	0	4333	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	463	3.45	0.75	12	0.21	817.00	3746.00	4130	20230811	-31.72	2565	20240419	9.94	3210	-12.15	20240109	2565	9.94	20240419	4130	-31.72	20230811	2565	9.94	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
102	20240715	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-10	5	-0.35	78850335	27939	48.36	2840	2870	2810	3690	1990	2840	2822.23	3.12	0	3647	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	465	3.46	0.76	12	0.17	817.00	3746.00	4130	20230811	-31.48	2565	20240419	10.33	3210	-11.84	20240109	2565	10.33	20240419	4130	-31.48	20230811	2565	10.33	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
103	20240715	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-10	5	-0.35	75016175	26577	46.00	2840	2870	2810	3690	1990	2840	2822.60	3.12	0	3630	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	465	3.46	0.76	12	0.16	817.00	3746.00	4130	20230811	-31.48	2565	20240419	10.33	3210	-11.84	20240109	2565	10.33	20240419	4130	-31.48	20230811	2565	10.33	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
104	20240715	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-20	5	-0.70	57608585	20392	35.30	2840	2870	2810	3690	1990	2840	2825.06	3.12	0	614	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	463	3.45	0.75	12	0.12	817.00	3746.00	4130	20230811	-31.72	2565	20240419	9.94	3210	-12.15	20240109	2565	9.94	20240419	4130	-31.72	20230811	2565	9.94	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
105	20240715	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	25	2	0.88	1502715	529	0.92	2840	2870	2840	3690	1990	2840	2840.67	3.12	0	13	2900	2870	2850	2820	2800	2860	2810	82	850	500	2040	5	1	16418641	470	3.51	0.76	12	0.00	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	3.86	N	046310	500	82 억		511825	N	N	0	N	00	N
106	20240712	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-40	5	-1.39	163581455	57316	82.19	2880	2880	2830	3740	2020	2880	2854.42	3.13	0	-1297	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	466	3.48	0.76	12	0.35	817.00	3746.00	4130	20230811	-31.23	2565	20240419	10.72	3210	-11.53	20240109	2565	10.72	20240419	4130	-31.23	20230811	2565	10.72	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
107	20240712	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-15	5	-0.52	151348800	53019	76.03	2880	2880	2830	3740	2020	2880	2854.61	3.13	0	605	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	470	3.51	0.76	12	0.32	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
108	20240712	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-20	5	-0.69	138210165	48407	69.42	2880	2880	2830	3740	2020	2880	2855.17	3.13	0	1282	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	470	3.50	0.76	12	0.29	817.00	3746.00	4130	20230811	-30.75	2565	20240419	11.50	3210	-10.90	20240109	2565	11.50	20240419	4130	-30.75	20230811	2565	11.50	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
109	20240712	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-30	5	-1.04	130417560	45670	65.49	2880	2880	2830	3740	2020	2880	2855.65	3.13	0	1051	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	468	3.49	0.76	12	0.28	817.00	3746.00	4130	20230811	-30.99	2565	20240419	11.11	3210	-11.21	20240109	2565	11.11	20240419	4130	-30.99	20230811	2565	11.11	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
110	20240712	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-15	5	-0.52	128559080	45019	64.56	2880	2880	2830	3740	2020	2880	2855.66	3.13	0	952	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	470	3.51	0.76	12	0.27	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
111	20240712	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-35	5	-1.22	105686925	37015	53.08	2880	2880	2830	3740	2020	2880	2855.25	3.13	0	-2005	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	467	3.48	0.76	12	0.23	817.00	3746.00	4130	20230811	-31.11	2565	20240419	10.92	3210	-11.37	20240109	2565	10.92	20240419	4130	-31.11	20230811	2565	10.92	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
112	20240712	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-10	5	-0.35	71227610	24903	35.71	2880	2880	2830	3740	2020	2880	2860.20	3.13	0	-3969	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	471	3.51	0.77	12	0.15	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
113	20240712	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-10	5	-0.35	18333375	6373	9.14	2880	2880	2860	3740	2020	2880	2876.73	3.13	0	-2667	2963	2921	2883	2841	2803	2902	2822	82	860	500	2070	5	1	16418641	471	3.51	0.77	12	0.04	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	3.75	N	046310	500	82 억		513104	N	N	0	N	00	N
114	20240711	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-40	5	-1.37	199725840	69405	48.38	2920	2925	2845	3795	2045	2920	2877.69	3.17	0	-7427	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	473	3.53	0.77	12	0.42	817.00	3746.00	4130	20230811	-30.27	2565	20240419	12.28	3210	-10.28	20240109	2565	12.28	20240419	4130	-30.27	20230811	2565	12.28	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
115	20240711	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-55	5	-1.88	190687075	66264	46.19	2920	2925	2845	3795	2045	2920	2877.69	3.17	0	-6687	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	470	3.51	0.76	12	0.40	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
116	20240711	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-55	5	-1.88	164104565	56986	39.72	2920	2925	2845	3795	2045	2920	2879.73	3.17	0	-4299	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	470	3.51	0.76	12	0.35	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
117	20240711	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-55	5	-1.88	153745690	53368	37.20	2920	2925	2845	3795	2045	2920	2880.86	3.17	0	-2449	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	470	3.51	0.76	12	0.33	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
118	20240711	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-45	5	-1.54	95145940	32889	22.93	2920	2925	2875	3795	2045	2920	2892.94	3.17	0	-4768	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	472	3.52	0.77	12	0.20	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
119	20240711	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-45	5	-1.54	91454685	31606	22.03	2920	2925	2875	3795	2045	2920	2893.59	3.17	0	-4210	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	472	3.52	0.77	12	0.19	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
120	20240711	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	0	3	0.00	70756000	24451	17.04	2920	2920	2875	3795	2045	2920	2893.79	3.17	0	-2533	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	479	3.57	0.78	12	0.15	817.00	3746.00	4130	20230811	-29.30	2565	20240419	13.84	3210	-9.03	20240109	2565	13.84	20240419	4130	-29.30	20230811	2565	13.84	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
121	20240711	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-15	5	-0.51	5865680	2014	1.40	2920	2920	2900	3795	2045	2920	2912.45	3.17	0	-116	3010	2965	2905	2860	2800	2987	2882	82	875	500	2100	5	1	16418641	477	3.56	0.78	12	0.01	817.00	3746.00	4130	20230811	-29.66	2565	20240419	13.26	3210	-9.50	20240109	2565	13.26	20240419	4130	-29.66	20230811	2565	13.26	20240419	3.76	N	046310	500	82 억		520216	N	N	0	N	00	N
122	20240710	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	55	2	1.92	414195630	143036	60.19	2845	2950	2845	3720	2010	2865	2895.74	3.13	0	5615	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	479	3.57	0.78	12	0.87	817.00	3746.00	4130	20230811	-29.30	2565	20240419	13.84	3210	-9.03	20240109	2565	13.84	20240419	4130	-29.30	20230811	2565	13.84	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
123	20240710	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	30	2	1.05	374496955	129343	54.43	2845	2950	2845	3720	2010	2865	2895.38	3.13	0	3655	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	475	3.54	0.77	12	0.79	817.00	3746.00	4130	20230811	-29.90	2565	20240419	12.87	3210	-9.81	20240109	2565	12.87	20240419	4130	-29.90	20230811	2565	12.87	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
124	20240710	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	30	2	1.05	219847630	75993	31.98	2845	2950	2845	3720	2010	2865	2893.00	3.13	0	3207	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	475	3.54	0.77	12	0.46	817.00	3746.00	4130	20230811	-29.90	2565	20240419	12.87	3210	-9.81	20240109	2565	12.87	20240419	4130	-29.90	20230811	2565	12.87	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
125	20240710	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	25	2	0.87	215236770	74397	31.31	2845	2950	2845	3720	2010	2865	2893.08	3.13	0	3226	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	474	3.54	0.77	12	0.45	817.00	3746.00	4130	20230811	-30.02	2565	20240419	12.67	3210	-9.97	20240109	2565	12.67	20240419	4130	-30.02	20230811	2565	12.67	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
126	20240710	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	5	2	0.17	193887515	66964	28.18	2845	2950	2845	3720	2010	2865	2895.40	3.13	0	3223	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	471	3.51	0.77	12	0.41	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
127	20240710	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	25	2	0.87	177396635	61225	25.76	2845	2950	2845	3720	2010	2865	2897.45	3.13	0	3521	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	474	3.54	0.77	12	0.37	817.00	3746.00	4130	20230811	-30.02	2565	20240419	12.67	3210	-9.97	20240109	2565	12.67	20240419	4130	-30.02	20230811	2565	12.67	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
128	20240710	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	35	2	1.22	130104070	44795	18.85	2845	2950	2845	3720	2010	2865	2904.43	3.13	0	2289	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	476	3.55	0.77	12	0.27	817.00	3746.00	4130	20230811	-29.78	2565	20240419	13.06	3210	-9.66	20240109	2565	13.06	20240419	4130	-29.78	20230811	2565	13.06	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
129	20240710	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	35	2	1.22	74799310	25683	10.81	2845	2950	2845	3720	2010	2865	2912.41	3.13	0	3086	3005	2935	2850	2780	2695	2970	2815	82	855	500	2060	5	1	16418641	476	3.55	0.77	12	0.16	817.00	3746.00	4130	20230811	-29.78	2565	20240419	13.06	3210	-9.66	20240109	2565	13.06	20240419	4130	-29.78	20230811	2565	13.06	20240419	4.03	N	046310	500	82 억		514693	N	N	0	N	00	N
130	20240709	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	30	2	1.06	672467945	236049	33.59	2800	2920	2765	3685	1985	2835	2848.84	3.19	0	-7831	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	470	3.51	0.76	12	1.44	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
131	20240709	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	45	2	1.59	649063870	227888	32.43	2800	2920	2765	3685	1985	2835	2848.17	3.19	0	-8051	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	473	3.53	0.77	12	1.39	817.00	3746.00	4130	20230811	-30.27	2565	20240419	12.28	3210	-10.28	20240109	2565	12.28	20240419	4130	-30.27	20230811	2565	12.28	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
132	20240709	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	25	2	0.88	552830530	194482	27.68	2800	2920	2765	3685	1985	2835	2842.58	3.19	0	-15491	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	470	3.50	0.76	12	1.18	817.00	3746.00	4130	20230811	-30.75	2565	20240419	11.50	3210	-10.90	20240109	2565	11.50	20240419	4130	-30.75	20230811	2565	11.50	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
133	20240709	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	0	3	0.00	490357010	172578	24.56	2800	2920	2765	3685	1985	2835	2841.36	3.19	0	-16637	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	465	3.47	0.76	12	1.05	817.00	3746.00	4130	20230811	-31.36	2565	20240419	10.53	3210	-11.68	20240109	2565	10.53	20240419	4130	-31.36	20230811	2565	10.53	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
134	20240709	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	20	2	0.71	408513980	143930	20.48	2800	2920	2765	3685	1985	2835	2838.28	3.19	0	-21035	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	469	3.49	0.76	12	0.88	817.00	3746.00	4130	20230811	-30.87	2565	20240419	11.31	3210	-11.06	20240109	2565	11.31	20240419	4130	-30.87	20230811	2565	11.31	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
135	20240709	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-30	5	-1.06	218202420	77550	11.04	2800	2880	2765	3685	1985	2835	2813.70	3.19	0	-10991	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	461	3.43	0.75	12	0.47	817.00	3746.00	4130	20230811	-32.08	2565	20240419	9.36	3210	-12.62	20240109	2565	9.36	20240419	4130	-32.08	20230811	2565	9.36	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
136	20240709	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-40	5	-1.41	175634915	62251	8.86	2800	2880	2785	3685	1985	2835	2821.40	3.19	0	-9577	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	459	3.42	0.75	12	0.38	817.00	3746.00	4130	20230811	-32.32	2565	20240419	8.97	3210	-12.93	20240109	2565	8.97	20240419	4130	-32.32	20230811	2565	8.97	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
137	20240709	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	0	3	0.00	43241780	15346	2.18	2800	2850	2800	3685	1985	2835	2817.79	3.19	0	-749	3095	2965	2805	2675	2515	3030	2740	82	850	500	2040	5	1	16418641	465	3.47	0.76	12	0.09	817.00	3746.00	4130	20230811	-31.36	2565	20240419	10.53	3210	-11.68	20240109	2565	10.53	20240419	4130	-31.36	20230811	2565	10.53	20240419	4.01	N	046310	500	82 억		523024	N	N	0	N	00	N
138	20240708	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	200	2	7.59	1967175865	698948	1563.29	2645	2935	2645	3425	1845	2635	2814.57	2.96	0	39327	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	465	3.47	0.76	12	4.26	817.00	3746.00	4130	20230811	-31.36	2565	20240419	10.53	3210	-11.68	20240109	2565	10.53	20240419	4130	-31.36	20230811	2565	10.53	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
139	20240708	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	180	2	6.83	1834502070	651933	1458.14	2645	2935	2645	3425	1845	2635	2814.08	2.96	0	16480	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	462	3.45	0.75	12	3.97	817.00	3746.00	4130	20230811	-31.84	2565	20240419	9.75	3210	-12.31	20240109	2565	9.75	20240419	4130	-31.84	20230811	2565	9.75	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
140	20240708	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	125	2	4.74	1741101600	618499	1383.36	2645	2935	2645	3425	1845	2635	2815.19	2.96	0	8588	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	453	3.38	0.74	12	3.77	817.00	3746.00	4130	20230811	-33.17	2565	20240419	7.60	3210	-14.02	20240109	2565	7.60	20240419	4130	-33.17	20230811	2565	7.60	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
141	20240708	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	130	2	4.93	1657491440	588191	1315.57	2645	2935	2645	3425	1845	2635	2818.11	2.96	0	-1930	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	454	3.38	0.74	12	3.58	817.00	3746.00	4130	20230811	-33.05	2565	20240419	7.80	3210	-13.86	20240109	2565	7.80	20240419	4130	-33.05	20230811	2565	7.80	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
142	20240708	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	125	2	4.74	201697070	74106	165.75	2645	2785	2645	3425	1845	2635	2722.35	2.96	0	14085	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	453	3.38	0.74	12	0.45	817.00	3746.00	4130	20230811	-33.17	2565	20240419	7.60	3210	-14.02	20240109	2565	7.60	20240419	4130	-33.17	20230811	2565	7.60	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
143	20240708	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	85	2	3.23	109446035	40632	90.88	2645	2750	2645	3425	1845	2635	2694.35	2.96	0	8075	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	447	3.33	0.73	12	0.25	817.00	3746.00	4130	20230811	-34.14	2565	20240419	6.04	3210	-15.26	20240109	2565	6.04	20240419	4130	-34.14	20230811	2565	6.04	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
144	20240708	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	70	2	2.66	76539895	28532	63.82	2645	2750	2645	3425	1845	2635	2683.48	2.96	0	8397	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	444	3.31	0.72	12	0.17	817.00	3746.00	4130	20230811	-34.50	2565	20240419	5.46	3210	-15.73	20240109	2565	5.46	20240419	4130	-34.50	20230811	2565	5.46	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
145	20240708	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	15	2	0.57	8593955	3251	7.27	2645	2650	2645	3425	1845	2635	2645.09	2.96	0	-307	2708	2671	2653	2616	2598	2662	2607	82	790	500	1890	5	1	16418641	435	3.24	0.71	12	0.02	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	4.04	N	046310	500	82 억		486428	N	N	0	N	00	N
146	20240705	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-35	5	-1.31	119060980	44710	48.67	2670	2690	2635	3470	1870	2670	2662.96	2.98	0	-2937	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	433	3.23	0.70	12	0.27	817.00	3746.00	4130	20230811	-36.20	2565	20240419	2.73	3210	-17.91	20240109	2565	2.73	20240419	4130	-36.20	20230811	2565	2.73	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
147	20240705	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-15	5	-0.56	99992860	37500	40.82	2670	2690	2650	3470	1870	2670	2666.48	2.98	0	495	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	436	3.25	0.71	12	0.23	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
148	20240705	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-10	5	-0.37	94480880	35424	38.56	2670	2690	2650	3470	1870	2670	2667.14	2.98	0	495	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	437	3.26	0.71	12	0.22	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
149	20240705	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-10	5	-0.37	85103710	31900	34.73	2670	2690	2650	3470	1870	2670	2667.83	2.98	0	2457	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	437	3.26	0.71	12	0.19	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
150	20240705	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	0	3	0.00	61363745	22980	25.02	2670	2690	2650	3470	1870	2670	2670.31	2.98	0	3141	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	438	3.27	0.71	12	0.14	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
151	20240705	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	10	2	0.37	37236750	13947	15.18	2670	2690	2650	3470	1870	2670	2669.88	2.98	0	3302	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	440	3.28	0.72	12	0.08	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
152	20240705	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	15	2	0.56	33338655	12492	13.60	2670	2690	2650	3470	1870	2670	2668.80	2.98	0	4049	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	441	3.29	0.72	12	0.08	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
153	20240705	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-15	5	-0.56	4090195	1533	1.67	2670	2670	2655	3470	1870	2670	2668.10	2.98	0	-444	2720	2695	2660	2635	2600	2700	2640	82	800	500	1920	5	1	16418641	436	3.25	0.71	12	0.01	817.00	3746.00	4130	20230811	-35.71	2565	20240419	3.51	3210	-17.29	20240109	2565	3.51	20240419	4130	-35.71	20230811	2565	3.51	20240419	4.05	N	046310	500	82 억		489350	N	N	0	N	00	N
154	20240704	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-20	5	-0.74	242819115	91801	127.88	2670	2685	2625	3495	1885	2690	2645.06	3.14	0	-26710	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	438	3.27	0.71	12	0.56	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
155	20240704	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-50	5	-1.86	200069135	75726	105.49	2670	2685	2625	3495	1885	2690	2642.01	3.14	0	-25424	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	433	3.23	0.70	12	0.46	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
156	20240704	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-50	5	-1.86	177661430	67241	93.67	2670	2685	2625	3495	1885	2690	2642.16	3.14	0	-25092	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	433	3.23	0.70	12	0.41	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
157	20240704	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	-45	5	-1.67	144477485	54659	76.14	2670	2685	2625	3495	1885	2690	2643.25	3.14	0	-24735	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	434	3.24	0.71	12	0.33	817.00	3746.00	4130	20230811	-35.96	2565	20240419	3.12	3210	-17.60	20240109	2565	3.12	20240419	4130	-35.96	20230811	2565	3.12	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
158	20240704	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-40	5	-1.49	139514550	52784	73.53	2670	2685	2625	3495	1885	2690	2643.12	3.14	0	-24604	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	435	3.24	0.71	12	0.32	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
159	20240704	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-60	5	-2.23	111301600	42109	58.66	2670	2685	2625	3495	1885	2690	2643.18	3.14	0	-23719	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	432	3.22	0.70	12	0.26	817.00	3746.00	4130	20230811	-36.32	2565	20240419	2.53	3210	-18.07	20240109	2565	2.53	20240419	4130	-36.32	20230811	2565	2.53	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
160	20240704	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-50	5	-1.86	83347280	31491	43.87	2670	2685	2625	3495	1885	2690	2646.70	3.14	0	-17018	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	433	3.23	0.70	12	0.19	817.00	3746.00	4130	20230811	-36.08	2565	20240419	2.92	3210	-17.76	20240109	2565	2.92	20240419	4130	-36.08	20230811	2565	2.92	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
161	20240704	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-5	5	-0.19	11055865	4145	5.77	2670	2685	2660	3495	1885	2690	2667.28	3.14	0	-2029	2800	2745	2710	2655	2620	2727	2637	82	805	500	1930	5	1	16418641	441	3.29	0.72	12	0.03	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	4.04	N	046310	500	82 억		516094	N	N	0	N	00	N
162	20240703	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-20	5	-0.74	194239525	71712	116.18	2735	2765	2675	3520	1900	2710	2708.60	3.16	0	-2091	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	442	3.29	0.72	12	0.44	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
163	20240703	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-30	5	-1.11	169426640	62449	101.17	2735	2765	2675	3520	1900	2710	2713.04	3.16	0	-1483	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	440	3.28	0.72	12	0.38	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
164	20240703	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-15	5	-0.55	148146295	54516	88.32	2735	2765	2680	3520	1900	2710	2717.49	3.16	0	-1492	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	442	3.30	0.72	12	0.33	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
165	20240703	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-10	5	-0.37	132075170	48540	78.64	2735	2765	2690	3520	1900	2710	2720.97	3.16	0	-599	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	443	3.30	0.72	12	0.30	817.00	3746.00	4130	20230811	-34.62	2565	20240419	5.26	3210	-15.89	20240109	2565	5.26	20240419	4130	-34.62	20230811	2565	5.26	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
166	20240703	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-10	5	-0.37	96847110	35476	57.47	2735	2765	2700	3520	1900	2710	2729.97	3.16	0	2394	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	443	3.30	0.72	12	0.22	817.00	3746.00	4130	20230811	-34.62	2565	20240419	5.26	3210	-15.89	20240109	2565	5.26	20240419	4130	-34.62	20230811	2565	5.26	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
167	20240703	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	15	2	0.55	73433830	26833	43.47	2735	2765	2715	3520	1900	2710	2736.76	3.16	0	2716	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	447	3.34	0.73	12	0.16	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
168	20240703	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	30	2	1.11	50682625	18475	29.93	2735	2765	2720	3520	1900	2710	2743.43	3.16	0	8119	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	450	3.35	0.73	12	0.11	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
169	20240703	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	25	2	0.92	3644105	1333	2.16	2735	2735	2735	3520	1900	2710	2735.00	3.16	0	0	2786	2747	2726	2687	2666	2737	2677	82	810	500	1950	5	1	16418641	449	3.35	0.73	12	0.01	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.00	N	046310	500	82 억		518064	N	N	0	N	00	N
170	20240702	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-40	5	-1.45	163904510	60150	97.48	2730	2765	2705	3575	1925	2750	2725.13	3.26	0	-19322	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	445	3.32	0.72	12	0.37	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
171	20240702	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-40	5	-1.45	155146240	56919	92.24	2730	2765	2705	3575	1925	2750	2725.74	3.26	0	-19726	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	445	3.32	0.72	12	0.35	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
172	20240702	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-20	5	-0.73	132409440	48552	78.68	2730	2765	2705	3575	1925	2750	2727.17	3.26	0	-20311	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	448	3.34	0.73	12	0.30	817.00	3746.00	4130	20230811	-33.90	2565	20240419	6.43	3210	-14.95	20240109	2565	6.43	20240419	4130	-33.90	20230811	2565	6.43	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
173	20240702	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-30	5	-1.09	121921615	44701	72.44	2730	2765	2705	3575	1925	2750	2727.49	3.26	0	-18618	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	447	3.33	0.73	12	0.27	817.00	3746.00	4130	20230811	-34.14	2565	20240419	6.04	3210	-15.26	20240109	2565	6.04	20240419	4130	-34.14	20230811	2565	6.04	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
174	20240702	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-25	5	-0.91	115540350	42352	68.63	2730	2765	2705	3575	1925	2750	2728.10	3.26	0	-18545	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	447	3.34	0.73	12	0.26	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
175	20240702	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-15	5	-0.55	87071490	31919	51.73	2730	2765	2705	3575	1925	2750	2727.89	3.26	0	-19336	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	449	3.35	0.73	12	0.19	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
176	20240702	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-30	5	-1.09	79868705	29279	47.45	2730	2765	2705	3575	1925	2750	2727.85	3.26	0	-17341	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	447	3.33	0.73	12	0.18	817.00	3746.00	4130	20230811	-34.14	2565	20240419	6.04	3210	-15.26	20240109	2565	6.04	20240419	4130	-34.14	20230811	2565	6.04	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
177	20240702	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-10	5	-0.36	6841845	2504	4.06	2730	2765	2730	3575	1925	2750	2732.37	3.26	0	-2398	2813	2781	2753	2721	2693	2797	2737	82	825	500	1980	5	1	16418641	450	3.35	0.73	12	0.02	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.00	N	046310	500	82 억		535564	N	N	0	N	00	N
178	20240701	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	5	2	0.18	170311870	61706	84.56	2740	2785	2725	3565	1925	2745	2760.07	3.33	0	-11584	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	452	3.37	0.73	12	0.38	817.00	3746.00	4130	20230811	-33.41	2565	20240419	7.21	3210	-14.33	20240109	2565	7.21	20240419	4130	-33.41	20230811	2565	7.21	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
179	20240701	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	5	2	0.18	145298345	52598	72.08	2740	2785	2725	3565	1925	2745	2762.46	3.33	0	-10430	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	452	3.37	0.73	12	0.32	817.00	3746.00	4130	20230811	-33.41	2565	20240419	7.21	3210	-14.33	20240109	2565	7.21	20240419	4130	-33.41	20230811	2565	7.21	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
180	20240701	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	0	3	0.00	137902835	49904	68.39	2740	2785	2725	3565	1925	2745	2763.39	3.33	0	-9989	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	451	3.36	0.73	12	0.30	817.00	3746.00	4130	20230811	-33.54	2565	20240419	7.02	3210	-14.49	20240109	2565	7.02	20240419	4130	-33.54	20230811	2565	7.02	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
181	20240701	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	25	2	0.91	121534225	43960	60.24	2740	2785	2725	3565	1925	2745	2764.69	3.33	0	-8642	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	455	3.39	0.74	12	0.27	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
182	20240701	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	35	2	1.28	106341660	38471	52.72	2740	2785	2725	3565	1925	2745	2764.24	3.33	0	-5731	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	456	3.40	0.74	12	0.23	817.00	3746.00	4130	20230811	-32.69	2565	20240419	8.38	3210	-13.40	20240109	2565	8.38	20240419	4130	-32.69	20230811	2565	8.38	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
183	20240701	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	20	2	0.73	75246340	27272	37.37	2740	2780	2725	3565	1925	2745	2759.15	3.33	0	-377	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	454	3.38	0.74	12	0.17	817.00	3746.00	4130	20230811	-33.05	2565	20240419	7.80	3210	-13.86	20240109	2565	7.80	20240419	4130	-33.05	20230811	2565	7.80	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
184	20240701	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	10	2	0.36	54758700	19865	27.22	2740	2780	2725	3565	1925	2745	2756.59	3.33	0	-986	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	452	3.37	0.74	12	0.12	817.00	3746.00	4130	20230811	-33.29	2565	20240419	7.41	3210	-14.17	20240109	2565	7.41	20240419	4130	-33.29	20230811	2565	7.41	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N
185	20240701	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-10	5	-0.36	9157895	3343	4.58	2740	2740	2735	3565	1925	2745	2739.29	3.33	0	621	2811	2777	2731	2697	2651	2795	2715	82	820	500	1970	5	1	16418641	449	3.35	0.73	12	0.02	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.03	N	046310	500	82 억		547179	N	N	0	N	00	N