KissMeData/062970/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	10	2	0.34	1276202085	427055	56.52	3000	3155	2850	3880	2090	2985	2988.38	2.16	-57360	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	296	-6.92	3.82	12	4.33	-433.00	785.00	3975	20240705	-24.65	1420	20240208	110.92	3975	-24.65	20240705	1420	110.92	20240208	3975	-24.65	20240705	1420	110.92	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
3	20240731	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	50	2	1.68	1216785680	407324	53.91	3000	3155	2850	3880	2090	2985	2987.27	2.16	-54203	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	300	-7.01	3.87	12	4.13	-433.00	785.00	3975	20240705	-23.65	1420	20240208	113.73	3975	-23.65	20240705	1420	113.73	20240208	3975	-23.65	20240705	1420	113.73	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
4	20240731	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	10	2	0.34	1034042480	346739	45.89	3000	3155	2850	3880	2090	2985	2982.19	2.16	-61033	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	296	-6.92	3.82	12	3.51	-433.00	785.00	3975	20240705	-24.65	1420	20240208	110.92	3975	-24.65	20240705	1420	110.92	20240208	3975	-24.65	20240705	1420	110.92	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
5	20240731	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	40	2	1.34	631331530	212671	28.15	3000	3095	2850	3880	2090	2985	2968.58	2.16	-52308	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	299	-6.99	3.85	12	2.16	-433.00	785.00	3975	20240705	-23.90	1420	20240208	113.03	3975	-23.90	20240705	1420	113.03	20240208	3975	-23.90	20240705	1420	113.03	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
6	20240731	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	30	2	1.01	514381570	173778	23.00	3000	3095	2850	3880	2090	2985	2959.99	2.16	-49964	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	298	-6.96	3.84	12	1.76	-433.00	785.00	3975	20240705	-24.15	1420	20240208	112.32	3975	-24.15	20240705	1420	112.32	20240208	3975	-24.15	20240705	1420	112.32	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
7	20240731	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	30	2	1.01	407754745	137896	18.25	3000	3095	2850	3880	2090	2985	2956.97	2.16	-38242	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	298	-6.96	3.84	12	1.40	-433.00	785.00	3975	20240705	-24.15	1420	20240208	112.32	3975	-24.15	20240705	1420	112.32	20240208	3975	-24.15	20240705	1420	112.32	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
8	20240731	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-35	5	-1.17	332854110	112882	14.94	3000	3095	2850	3880	2090	2985	2948.69	2.16	-38337	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	291	-6.81	3.76	12	1.14	-433.00	785.00	3975	20240705	-25.79	1420	20240208	107.75	3975	-25.79	20240705	1420	107.75	20240208	3975	-25.79	20240705	1420	107.75	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
9	20240731	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	30	2	1.01	62548915	20737	2.74	3000	3095	3000	3880	2090	2985	3016.30	2.16	-7383	3498	3241	2928	2671	2358	3370	2800	49	895	500	1970	5	1	9868409	298	-6.96	3.84	12	0.21	-433.00	785.00	3975	20240705	-24.15	1420	20240208	112.32	3975	-24.15	20240705	1420	112.32	20240208	3975	-24.15	20240705	1420	112.32	20240208	0.00	N	062970	500	49 억	212734	N	N	N	N
10	20240730	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	280	2	10.35	2200915040	751343	330.36	2850	3185	2615	3515	1895	2705	2929.27	1.44	85112	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	295	-6.89	3.80	12	7.61	-433.00	785.00	3975	20240705	-24.91	1420	20240208	110.21	3975	-24.91	20240705	1420	110.21	20240208	3975	-24.91	20240705	1420	110.21	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
11	20240730	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	330	2	12.20	2110923855	721490	317.23	2850	3185	2615	3515	1895	2705	2925.78	1.44	79341	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	300	-7.01	3.87	12	7.31	-433.00	785.00	3975	20240705	-23.65	1420	20240208	113.73	3975	-23.65	20240705	1420	113.73	20240208	3975	-23.65	20240705	1420	113.73	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
12	20240730	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	315	2	11.65	1865459145	640194	281.49	2850	3185	2615	3515	1895	2705	2913.90	1.44	55017	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	298	-6.97	3.85	12	6.49	-433.00	785.00	3975	20240705	-24.03	1420	20240208	112.68	3975	-24.03	20240705	1420	112.68	20240208	3975	-24.03	20240705	1420	112.68	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
13	20240730	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	260	2	9.61	1139349970	401557	176.56	2850	3030	2615	3515	1895	2705	2837.33	1.44	31306	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	293	-6.85	3.78	12	4.07	-433.00	785.00	3975	20240705	-25.41	1420	20240208	108.80	3975	-25.41	20240705	1420	108.80	20240208	3975	-25.41	20240705	1420	108.80	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
14	20240730	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	110	2	4.07	514968415	189265	83.22	2850	2850	2615	3515	1895	2705	2720.89	1.44	19780	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	278	-6.50	3.59	12	1.92	-433.00	785.00	3975	20240705	-29.18	1420	20240208	98.24	3975	-29.18	20240705	1420	98.24	20240208	3975	-29.18	20240705	1420	98.24	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
15	20240730	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	65	2	2.40	387944125	143792	63.22	2850	2850	2615	3515	1895	2705	2697.95	1.44	31318	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	273	-6.40	3.53	12	1.46	-433.00	785.00	3975	20240705	-30.31	1420	20240208	95.07	3975	-30.31	20240705	1420	95.07	20240208	3975	-30.31	20240705	1420	95.07	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
16	20240730	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	55	2	2.03	357173440	132616	58.31	2850	2850	2615	3515	1895	2705	2693.29	1.44	36658	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	272	-6.37	3.52	12	1.34	-433.00	785.00	3975	20240705	-30.57	1420	20240208	94.37	3975	-30.57	20240705	1420	94.37	20240208	3975	-30.57	20240705	1420	94.37	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
17	20240730	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	5	2	0.18	45189325	16607	7.30	2850	2850	2700	3515	1895	2705	2721.10	1.44	972	3045	2875	2770	2600	2495	2822	2547	49	810	500	1780	5	1	9868409	267	-6.26	3.45	12	0.17	-433.00	785.00	3975	20240705	-31.82	1420	20240208	90.85	3975	-31.82	20240705	1420	90.85	20240208	3975	-31.82	20240705	1420	90.85	20240208	0.00	N	062970	500	49 억	142288	N	N	N	N
18	20240729	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-165	5	-5.75	624063955	226856	72.23	2900	2940	2665	3730	2010	2870	2751.10	1.28	16354	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	267	-6.25	3.45	12	2.30	-433.00	785.00	3975	20240705	-31.95	1420	20240208	90.49	3975	-31.95	20240705	1420	90.49	20240208	3975	-31.95	20240705	1420	90.49	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
19	20240729	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	-155	5	-5.40	585221370	212462	67.65	2900	2940	2665	3730	2010	2870	2754.48	1.28	17579	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	268	-6.27	3.46	12	2.15	-433.00	785.00	3975	20240705	-31.70	1420	20240208	91.20	3975	-31.70	20240705	1420	91.20	20240208	3975	-31.70	20240705	1420	91.20	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
20	20240729	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-165	5	-5.75	511375110	185012	58.91	2900	2940	2685	3730	2010	2870	2764.01	1.28	15177	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	267	-6.25	3.45	12	1.87	-433.00	785.00	3975	20240705	-31.95	1420	20240208	90.49	3975	-31.95	20240705	1420	90.49	20240208	3975	-31.95	20240705	1420	90.49	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
21	20240729	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-120	5	-4.18	433832175	156369	49.79	2900	2940	2695	3730	2010	2870	2774.41	1.28	14186	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	271	-6.35	3.50	12	1.58	-433.00	785.00	3975	20240705	-30.82	1420	20240208	93.66	3975	-30.82	20240705	1420	93.66	20240208	3975	-30.82	20240705	1420	93.66	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
22	20240729	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	-90	5	-3.14	414797310	149458	47.59	2900	2940	2695	3730	2010	2870	2775.34	1.28	17846	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	274	-6.42	3.54	12	1.51	-433.00	785.00	3975	20240705	-30.06	1420	20240208	95.77	3975	-30.06	20240705	1420	95.77	20240208	3975	-30.06	20240705	1420	95.77	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
23	20240729	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	-110	5	-3.83	387262175	139507	44.42	2900	2940	2695	3730	2010	2870	2775.93	1.28	18444	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	272	-6.37	3.52	12	1.41	-433.00	785.00	3975	20240705	-30.57	1420	20240208	94.37	3975	-30.57	20240705	1420	94.37	20240208	3975	-30.57	20240705	1420	94.37	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
24	20240729	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-115	5	-4.01	260311835	92818	29.55	2900	2940	2705	3730	2010	2870	2804.54	1.28	14241	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	272	-6.36	3.51	12	0.94	-433.00	785.00	3975	20240705	-30.69	1420	20240208	94.01	3975	-30.69	20240705	1420	94.01	20240208	3975	-30.69	20240705	1420	94.01	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
25	20240729	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-5	5	-0.17	40975430	14081	4.48	2900	2940	2865	3730	2010	2870	2909.98	1.28	182	3170	3020	2945	2795	2720	2982	2757	49	860	500	1890	5	1	9868409	283	-6.62	3.65	12	0.14	-433.00	785.00	3975	20240705	-27.92	1420	20240208	101.76	3975	-27.92	20240705	1420	101.76	20240208	3975	-27.92	20240705	1420	101.76	20240208	0.00	N	062970	500	49 억	126279	N	N	N	N
26	20240726	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-235	5	-7.57	915457145	310200	283.58	3045	3095	2870	4035	2175	3105	2951.31	1.34	-6411	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	283	-6.63	3.66	12	3.14	-433.00	785.00	3975	20240705	-27.80	1420	20240208	102.11	3975	-27.80	20240705	1420	102.11	20240208	3975	-27.80	20240705	1420	102.11	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
27	20240726	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-160	5	-5.15	883181945	299050	273.39	3045	3095	2875	4035	2175	3105	2953.29	1.34	-6535	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	291	-6.80	3.75	12	3.03	-433.00	785.00	3975	20240705	-25.91	1420	20240208	107.39	3975	-25.91	20240705	1420	107.39	20240208	3975	-25.91	20240705	1420	107.39	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
28	20240726	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-145	5	-4.67	754601415	255343	233.43	3045	3095	2875	4035	2175	3105	2955.25	1.34	-13736	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	292	-6.84	3.77	12	2.59	-433.00	785.00	3975	20240705	-25.53	1420	20240208	108.45	3975	-25.53	20240705	1420	108.45	20240208	3975	-25.53	20240705	1420	108.45	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
29	20240726	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-135	5	-4.35	578515865	195468	178.69	3045	3095	2875	4035	2175	3105	2959.64	1.34	-9302	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	293	-6.86	3.78	12	1.98	-433.00	785.00	3975	20240705	-25.28	1420	20240208	109.15	3975	-25.28	20240705	1420	109.15	20240208	3975	-25.28	20240705	1420	109.15	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
30	20240726	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-80	5	-2.58	348051560	117371	107.30	3045	3095	2875	4035	2175	3105	2965.40	1.34	-12936	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	299	-6.99	3.85	12	1.19	-433.00	785.00	3975	20240705	-23.90	1420	20240208	113.03	3975	-23.90	20240705	1420	113.03	20240208	3975	-23.90	20240705	1420	113.03	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
31	20240726	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-75	5	-2.42	270087135	91702	83.83	3045	3070	2875	4035	2175	3105	2945.27	1.34	-10404	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	299	-7.00	3.86	12	0.93	-433.00	785.00	3975	20240705	-23.77	1420	20240208	113.38	3975	-23.77	20240705	1420	113.38	20240208	3975	-23.77	20240705	1420	113.38	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
32	20240726	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-180	5	-5.80	210703220	71693	65.54	3045	3070	2875	4035	2175	3105	2938.97	1.34	-10825	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	289	-6.76	3.73	12	0.73	-433.00	785.00	3975	20240705	-26.42	1420	20240208	105.99	3975	-26.42	20240705	1420	105.99	20240208	3975	-26.42	20240705	1420	105.99	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
33	20240726	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-45	5	-1.45	13151985	4333	3.96	3045	3070	3000	4035	2175	3105	3035.31	1.34	-1301	3375	3240	3095	2960	2815	3307	3027	49	930	500	2040	5	1	9868409	302	-7.07	3.90	12	0.04	-433.00	785.00	3975	20240705	-23.02	1420	20240208	115.49	3975	-23.02	20240705	1420	115.49	20240208	3975	-23.02	20240705	1420	115.49	20240208	0.00	N	062970	500	49 억	131880	N	N	N	N
34	20240725	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-75	5	-2.36	316052835	103322	58.71	3100	3230	2950	4130	2230	3180	3058.91	1.49	-13649	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	306	-7.17	3.96	12	1.05	-433.00	785.00	3975	20240705	-21.89	1420	20240208	118.66	3975	-21.89	20240705	1420	118.66	20240208	3975	-21.89	20240705	1420	118.66	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
35	20240725	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-105	5	-3.30	301769290	98684	56.07	3100	3230	2950	4130	2230	3180	3057.94	1.49	-11853	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	303	-7.10	3.92	12	1.00	-433.00	785.00	3975	20240705	-22.64	1420	20240208	116.55	3975	-22.64	20240705	1420	116.55	20240208	3975	-22.64	20240705	1420	116.55	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
36	20240725	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-45	5	-1.42	204853575	66709	37.90	3100	3230	2950	4130	2230	3180	3070.85	1.49	-18942	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	309	-7.24	3.99	12	0.68	-433.00	785.00	3975	20240705	-21.13	1420	20240208	120.77	3975	-21.13	20240705	1420	120.77	20240208	3975	-21.13	20240705	1420	120.77	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
37	20240725	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-80	5	-2.52	190057220	61957	35.20	3100	3230	2950	4130	2230	3180	3067.57	1.49	-16409	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	306	-7.16	3.95	12	0.63	-433.00	785.00	3975	20240705	-22.01	1420	20240208	118.31	3975	-22.01	20240705	1420	118.31	20240208	3975	-22.01	20240705	1420	118.31	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
38	20240725	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-80	5	-2.52	175757060	57324	32.57	3100	3230	2950	4130	2230	3180	3066.03	1.49	-14268	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	306	-7.16	3.95	12	0.58	-433.00	785.00	3975	20240705	-22.01	1420	20240208	118.31	3975	-22.01	20240705	1420	118.31	20240208	3975	-22.01	20240705	1420	118.31	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
39	20240725	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-170	5	-5.35	148035265	48284	27.43	3100	3230	2950	4130	2230	3180	3065.93	1.49	-12775	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	297	-6.95	3.83	12	0.49	-433.00	785.00	3975	20240705	-24.28	1420	20240208	111.97	3975	-24.28	20240705	1420	111.97	20240208	3975	-24.28	20240705	1420	111.97	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
40	20240725	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-120	5	-3.77	74327190	23745	13.49	3100	3230	3060	4130	2230	3180	3130.22	1.49	-6687	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	302	-7.07	3.90	12	0.24	-433.00	785.00	3975	20240705	-23.02	1420	20240208	115.49	3975	-23.02	20240705	1420	115.49	20240208	3975	-23.02	20240705	1420	115.49	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
41	20240725	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-15	5	-0.47	3912660	1262	0.72	3100	3175	3080	4130	2230	3180	3100.36	1.49	284	3370	3275	3155	3060	2940	3322	3107	49	950	500	2090	5	1	9868409	312	-7.31	4.03	12	0.01	-433.00	785.00	3975	20240705	-20.38	1420	20240208	122.89	3975	-20.38	20240705	1420	122.89	20240208	3975	-20.38	20240705	1420	122.89	20240208	0.00	N	062970	500	49 억	146920	N	N	N	N
42	20240724	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	25	2	0.79	553169160	175059	79.37	3125	3250	3035	4100	2210	3155	3159.90	1.43	5022	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	314	-7.34	4.05	12	1.77	-433.00	785.00	3975	20240705	-20.00	1420	20240208	123.94	3975	-20.00	20240705	1420	123.94	20240208	3975	-20.00	20240705	1420	123.94	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
43	20240724	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	30	2	0.95	530556995	167958	76.15	3125	3250	3035	4100	2210	3155	3158.87	1.43	6707	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	314	-7.36	4.06	12	1.70	-433.00	785.00	3975	20240705	-19.87	1420	20240208	124.30	3975	-19.87	20240705	1420	124.30	20240208	3975	-19.87	20240705	1420	124.30	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
44	20240724	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-15	5	-0.48	295058330	94092	42.66	3125	3200	3035	4100	2210	3155	3135.85	1.43	-12311	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	310	-7.25	4.00	12	0.95	-433.00	785.00	3975	20240705	-21.01	1420	20240208	121.13	3975	-21.01	20240705	1420	121.13	20240208	3975	-21.01	20240705	1420	121.13	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
45	20240724	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-20	5	-0.63	254019850	80993	36.72	3125	3200	3035	4100	2210	3155	3136.32	1.43	-11120	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	309	-7.24	3.99	12	0.82	-433.00	785.00	3975	20240705	-21.13	1420	20240208	120.77	3975	-21.13	20240705	1420	120.77	20240208	3975	-21.13	20240705	1420	120.77	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
46	20240724	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-10	5	-0.32	215139955	68623	31.11	3125	3200	3035	4100	2210	3155	3135.10	1.43	-7911	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	310	-7.26	4.01	12	0.70	-433.00	785.00	3975	20240705	-20.88	1420	20240208	121.48	3975	-20.88	20240705	1420	121.48	20240208	3975	-20.88	20240705	1420	121.48	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
47	20240724	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	10	2	0.32	184183860	58699	26.61	3125	3200	3035	4100	2210	3155	3137.77	1.43	-7943	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	312	-7.31	4.03	12	0.59	-433.00	785.00	3975	20240705	-20.38	1420	20240208	122.89	3975	-20.38	20240705	1420	122.89	20240208	3975	-20.38	20240705	1420	122.89	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
48	20240724	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-40	5	-1.27	142224235	45242	20.51	3125	3200	3035	4100	2210	3155	3143.63	1.43	-4300	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	307	-7.19	3.97	12	0.46	-433.00	785.00	3975	20240705	-21.64	1420	20240208	119.37	3975	-21.64	20240705	1420	119.37	20240208	3975	-21.64	20240705	1420	119.37	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
49	20240724	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	20	2	0.63	21602465	6835	3.10	3125	3175	3095	4100	2210	3155	3160.57	1.43	-30	3345	3250	3155	3060	2965	3297	3107	49	945	500	2080	5	1	9868409	313	-7.33	4.04	12	0.07	-433.00	785.00	3975	20240705	-20.13	1420	20240208	123.59	3975	-20.13	20240705	1420	123.59	20240208	3975	-20.13	20240705	1420	123.59	20240208	0.00	N	062970	500	49 억	141151	N	N	N	N
50	20240723	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	65	2	2.10	697688235	220549	84.85	3090	3250	3060	4015	2165	3090	3163.46	1.30	12477	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	311	-7.29	4.02	12	2.23	-433.00	785.00	3975	20240705	-20.63	1420	20240208	122.18	3975	-20.63	20240705	1420	122.18	20240208	3975	-20.63	20240705	1420	122.18	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
51	20240723	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	65	2	2.10	654137505	206725	79.53	3090	3250	3060	4015	2165	3090	3164.29	1.30	14182	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	311	-7.29	4.02	12	2.09	-433.00	785.00	3975	20240705	-20.63	1420	20240208	122.18	3975	-20.63	20240705	1420	122.18	20240208	3975	-20.63	20240705	1420	122.18	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
52	20240723	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	80	2	2.59	480490110	151755	58.38	3090	3250	3060	4015	2165	3090	3166.22	1.30	12551	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	313	-7.32	4.04	12	1.54	-433.00	785.00	3975	20240705	-20.25	1420	20240208	123.24	3975	-20.25	20240705	1420	123.24	20240208	3975	-20.25	20240705	1420	123.24	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
53	20240723	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	120	2	3.88	299158035	94941	36.53	3090	3220	3060	4015	2165	3090	3150.99	1.30	9158	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	317	-7.41	4.09	12	0.96	-433.00	785.00	3975	20240705	-19.25	1420	20240208	126.06	3975	-19.25	20240705	1420	126.06	20240208	3975	-19.25	20240705	1420	126.06	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
54	20240723	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	90	2	2.91	226525315	72215	27.78	3090	3220	3060	4015	2165	3090	3136.82	1.30	-5349	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	314	-7.34	4.05	12	0.73	-433.00	785.00	3975	20240705	-20.00	1420	20240208	123.94	3975	-20.00	20240705	1420	123.94	20240208	3975	-20.00	20240705	1420	123.94	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
55	20240723	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	10	2	0.32	124503695	39955	15.37	3090	3220	3060	4015	2165	3090	3116.10	1.30	-3602	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	306	-7.16	3.95	12	0.40	-433.00	785.00	3975	20240705	-22.01	1420	20240208	118.31	3975	-22.01	20240705	1420	118.31	20240208	3975	-22.01	20240705	1420	118.31	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
56	20240723	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	40	2	1.29	73705355	23551	9.06	3090	3220	3090	4015	2165	3090	3129.61	1.30	-3659	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	309	-7.23	3.99	12	0.24	-433.00	785.00	3975	20240705	-21.26	1420	20240208	120.42	3975	-21.26	20240705	1420	120.42	20240208	3975	-21.26	20240705	1420	120.42	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
57	20240723	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	75	2	2.43	12266530	3903	1.50	3090	3220	3090	4015	2165	3090	3142.85	1.30	-486	3390	3240	3120	2970	2850	3315	3045	49	925	500	2030	5	1	9868409	312	-7.31	4.03	12	0.04	-433.00	785.00	3975	20240705	-20.38	1420	20240208	122.89	3975	-20.38	20240705	1420	122.89	20240208	3975	-20.38	20240705	1420	122.89	20240208	0.00	N	062970	500	49 억	128229	N	N	N	N
58	20240722	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	25	2	0.82	809107080	259210	76.98	3065	3270	3000	3980	2150	3065	3121.44	1.23	8317	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	305	-7.14	3.94	12	2.63	-433.00	785.00	3975	20240705	-22.26	1420	20240208	117.61	3975	-22.26	20240705	1420	117.61	20240208	3975	-22.26	20240705	1420	117.61	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
59	20240722	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	30	2	0.98	792140770	253719	75.35	3065	3270	3000	3980	2150	3065	3122.12	1.23	9010	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	305	-7.15	3.94	12	2.57	-433.00	785.00	3975	20240705	-22.14	1420	20240208	117.96	3975	-22.14	20240705	1420	117.96	20240208	3975	-22.14	20240705	1420	117.96	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
60	20240722	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	55	2	1.79	771913920	247161	73.40	3065	3270	3000	3980	2150	3065	3123.12	1.23	12363	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	308	-7.21	3.97	12	2.50	-433.00	785.00	3975	20240705	-21.51	1420	20240208	119.72	3975	-21.51	20240705	1420	119.72	20240208	3975	-21.51	20240705	1420	119.72	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
61	20240722	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	55	2	1.79	735805550	235523	69.94	3065	3270	3000	3980	2150	3065	3124.13	1.23	11286	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	308	-7.21	3.97	12	2.39	-433.00	785.00	3975	20240705	-21.51	1420	20240208	119.72	3975	-21.51	20240705	1420	119.72	20240208	3975	-21.51	20240705	1420	119.72	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
62	20240722	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-20	5	-0.65	680432395	217510	64.59	3065	3270	3000	3980	2150	3065	3128.28	1.23	15919	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	300	-7.03	3.88	12	2.20	-433.00	785.00	3975	20240705	-23.40	1420	20240208	114.44	3975	-23.40	20240705	1420	114.44	20240208	3975	-23.40	20240705	1420	114.44	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
63	20240722	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	105	2	3.43	593038635	189055	56.14	3065	3270	3000	3980	2150	3065	3136.86	1.23	20291	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	313	-7.32	4.04	12	1.92	-433.00	785.00	3975	20240705	-20.25	1420	20240208	123.24	3975	-20.25	20240705	1420	123.24	20240208	3975	-20.25	20240705	1420	123.24	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
64	20240722	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	55	2	1.79	424764030	135623	40.28	3065	3270	3000	3980	2150	3065	3131.95	1.23	19402	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	308	-7.21	3.97	12	1.37	-433.00	785.00	3975	20240705	-21.51	1420	20240208	119.72	3975	-21.51	20240705	1420	119.72	20240208	3975	-21.51	20240705	1420	119.72	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
65	20240722	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	35	2	1.14	15873165	5126	1.52	3065	3190	3025	3980	2150	3065	3096.60	1.23	-240	3371	3217	3106	2952	2841	3295	3030	49	915	500	2020	5	1	9868409	306	-7.16	3.95	12	0.05	-433.00	785.00	3975	20240705	-22.01	1420	20240208	118.31	3975	-22.01	20240705	1420	118.31	20240208	3975	-22.01	20240705	1420	118.31	20240208	0.00	N	062970	500	49 억	121435	N	N	N	N
66	20240719	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	70	2	2.34	1053130535	336247	83.15	2995	3260	2995	3890	2100	2995	3132.11	1.12	10457	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	302	-7.08	3.90	12	3.41	-433.00	785.00	3975	20240705	-22.89	1420	20240208	115.85	3975	-22.89	20240705	1420	115.85	20240208	3975	-22.89	20240705	1420	115.85	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
67	20240719	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	100	2	3.34	1029423595	328517	81.24	2995	3260	2995	3890	2100	2995	3133.55	1.12	10621	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	305	-7.15	3.94	12	3.33	-433.00	785.00	3975	20240705	-22.14	1420	20240208	117.96	3975	-22.14	20240705	1420	117.96	20240208	3975	-22.14	20240705	1420	117.96	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
68	20240719	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	90	2	3.01	882952525	280239	69.30	2995	3260	2995	3890	2100	2995	3150.71	1.12	11671	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	304	-7.12	3.93	12	2.84	-433.00	785.00	3975	20240705	-22.39	1420	20240208	117.25	3975	-22.39	20240705	1420	117.25	20240208	3975	-22.39	20240705	1420	117.25	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
69	20240719	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	215	2	7.18	748431690	237720	58.79	2995	3260	2995	3890	2100	2995	3148.37	1.12	14729	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	317	-7.41	4.09	12	2.41	-433.00	785.00	3975	20240705	-19.25	1420	20240208	126.06	3975	-19.25	20240705	1420	126.06	20240208	3975	-19.25	20240705	1420	126.06	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
70	20240719	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	225	2	7.51	600882040	191814	47.43	2995	3260	2995	3890	2100	2995	3132.63	1.12	11757	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	318	-7.44	4.10	12	1.94	-433.00	785.00	3975	20240705	-18.99	1420	20240208	126.76	3975	-18.99	20240705	1420	126.76	20240208	3975	-18.99	20240705	1420	126.76	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
71	20240719	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	145	2	4.84	409895660	132138	32.68	2995	3175	2995	3890	2100	2995	3102.03	1.12	1396	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	310	-7.25	4.00	12	1.34	-433.00	785.00	3975	20240705	-21.01	1420	20240208	121.13	3975	-21.01	20240705	1420	121.13	20240208	3975	-21.01	20240705	1420	121.13	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
72	20240719	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	170	2	5.68	225595265	73031	18.06	2995	3175	2995	3890	2100	2995	3089.03	1.12	1962	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	312	-7.31	4.03	12	0.74	-433.00	785.00	3975	20240705	-20.38	1420	20240208	122.89	3975	-20.38	20240705	1420	122.89	20240208	3975	-20.38	20240705	1420	122.89	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
73	20240719	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	135	2	4.51	40195355	13085	3.24	2995	3145	2995	3890	2100	2995	3071.87	1.12	2542	3565	3280	3115	2830	2665	3197	2747	49	895	500	1970	5	1	9868409	309	-7.23	3.99	12	0.13	-433.00	785.00	3975	20240705	-21.26	1420	20240208	120.42	3975	-21.26	20240705	1420	120.42	20240208	3975	-21.26	20240705	1420	120.42	20240208	0.00	N	062970	500	49 억	110659	N	N	N	N
74	20240718	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-330	5	-9.92	1262153160	403044	116.12	3315	3400	2950	4320	2330	3325	3131.96	1.07	4940	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	296	-6.92	3.82	12	4.08	-433.00	785.00	3975	20240705	-24.65	1420	20240208	110.92	3975	-24.65	20240705	1420	110.92	20240208	3975	-24.65	20240705	1420	110.92	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
75	20240718	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-250	5	-7.52	1170347045	372898	107.44	3315	3400	2950	4320	2330	3325	3138.52	1.07	7296	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	303	-7.10	3.92	12	3.78	-433.00	785.00	3975	20240705	-22.64	1420	20240208	116.55	3975	-22.64	20240705	1420	116.55	20240208	3975	-22.64	20240705	1420	116.55	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
76	20240718	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-215	5	-6.47	847706880	266052	76.65	3315	3400	3045	4320	2330	3325	3186.25	1.07	851	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	307	-7.18	3.96	12	2.70	-433.00	785.00	3975	20240705	-21.76	1420	20240208	119.01	3975	-21.76	20240705	1420	119.01	20240208	3975	-21.76	20240705	1420	119.01	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
77	20240718	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	-90	5	-2.71	691607590	215935	62.21	3315	3400	3045	4320	2330	3325	3202.85	1.07	-1823	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	319	-7.47	4.12	12	2.19	-433.00	785.00	3975	20240705	-18.62	1420	20240208	127.82	3975	-18.62	20240705	1420	127.82	20240208	3975	-18.62	20240705	1420	127.82	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
78	20240718	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-95	5	-2.86	622340195	194461	56.03	3315	3400	3045	4320	2330	3325	3200.33	1.07	2421	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	319	-7.46	4.11	12	1.97	-433.00	785.00	3975	20240705	-18.74	1420	20240208	127.46	3975	-18.74	20240705	1420	127.46	20240208	3975	-18.74	20240705	1420	127.46	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
79	20240718	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-150	5	-4.51	526236890	164592	47.42	3315	3400	3045	4320	2330	3325	3197.22	1.07	7005	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	313	-7.33	4.04	12	1.67	-433.00	785.00	3975	20240705	-20.13	1420	20240208	123.59	3975	-20.13	20240705	1420	123.59	20240208	3975	-20.13	20240705	1420	123.59	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
80	20240718	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	-65	5	-1.95	348721420	108897	31.37	3315	3400	3045	4320	2330	3325	3202.31	1.07	6006	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	322	-7.53	4.15	12	1.10	-433.00	785.00	3975	20240705	-17.99	1420	20240208	129.58	3975	-17.99	20240705	1420	129.58	20240208	3975	-17.99	20240705	1420	129.58	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
81	20240718	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-220	5	-6.62	84880120	26923	7.76	3315	3315	3105	4320	2330	3325	3152.70	1.07	2075	3741	3532	3416	3207	3091	3475	3150	49	995	500	2190	5	1	9868409	306	-7.17	3.96	12	0.27	-433.00	785.00	3975	20240705	-21.89	1420	20240208	118.66	3975	-21.89	20240705	1420	118.66	20240208	3975	-21.89	20240705	1420	118.66	20240208	0.00	N	062970	500	49 억	105795	N	N	N	N
82	20240717	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	-210	5	-5.94	1180927665	346918	55.69	3625	3625	3300	4595	2475	3535	3404.10	1.85	-76089	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	328	-7.68	4.24	12	3.52	-433.00	785.00	3975	20240705	-16.35	1420	20240208	134.15	3975	-16.35	20240705	1420	134.15	20240208	3975	-16.35	20240705	1420	134.15	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
83	20240717	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	-140	5	-3.96	987588835	289180	46.42	3625	3625	3310	4595	2475	3535	3415.14	1.85	-72683	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	335	-7.84	4.32	12	2.93	-433.00	785.00	3975	20240705	-14.59	1420	20240208	139.08	3975	-14.59	20240705	1420	139.08	20240208	3975	-14.59	20240705	1420	139.08	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
84	20240717	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3440	-95	5	-2.69	928599155	272041	43.67	3625	3625	3310	4595	2475	3535	3413.45	1.85	-69206	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	339	-7.94	4.38	12	2.76	-433.00	785.00	3975	20240705	-13.46	1420	20240208	142.25	3975	-13.46	20240705	1420	142.25	20240208	3975	-13.46	20240705	1420	142.25	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
85	20240717	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	-110	5	-3.11	876099305	256691	41.21	3625	3625	3310	4595	2475	3535	3413.05	1.85	-62218	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	338	-7.91	4.36	12	2.60	-433.00	785.00	3975	20240705	-13.84	1420	20240208	141.20	3975	-13.84	20240705	1420	141.20	20240208	3975	-13.84	20240705	1420	141.20	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
86	20240717	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	-140	5	-3.96	838615550	245672	39.44	3625	3625	3310	4595	2475	3535	3413.56	1.85	-60240	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	335	-7.84	4.32	12	2.49	-433.00	785.00	3975	20240705	-14.59	1420	20240208	139.08	3975	-14.59	20240705	1420	139.08	20240208	3975	-14.59	20240705	1420	139.08	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
87	20240717	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	-180	5	-5.09	776942130	227297	36.49	3625	3625	3310	4595	2475	3535	3418.18	1.85	-52103	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	331	-7.75	4.27	12	2.30	-433.00	785.00	3975	20240705	-15.60	1420	20240208	136.27	3975	-15.60	20240705	1420	136.27	20240208	3975	-15.60	20240705	1420	136.27	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
88	20240717	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-185	5	-5.23	659362920	192246	30.86	3625	3625	3335	4595	2475	3535	3429.79	1.85	-39265	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	331	-7.74	4.27	12	1.95	-433.00	785.00	3975	20240705	-15.72	1420	20240208	135.92	3975	-15.72	20240705	1420	135.92	20240208	3975	-15.72	20240705	1420	135.92	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
89	20240717	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3475	-60	5	-1.70	148367020	42422	6.81	3625	3625	3420	4595	2475	3535	3497.41	1.85	2671	4238	3886	3548	3196	2858	4062	3372	49	1060	500	2330	5	1	9868409	343	-8.03	4.43	12	0.43	-433.00	785.00	3975	20240705	-12.58	1420	20240208	144.72	3975	-12.58	20240705	1420	144.72	20240208	3975	-12.58	20240705	1420	144.72	20240208	0.00	N	062970	500	49 억	182460	N	N	N	N
90	20240716	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3535	170	2	5.05	2167067445	619174	118.01	3365	3900	3210	4370	2360	3365	3499.76	1.47	35062	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	349	-8.16	4.50	12	6.27	-433.00	785.00	3975	20240705	-11.07	1420	20240208	148.94	3975	-11.07	20240705	1420	148.94	20240208	3975	-11.07	20240705	1420	148.94	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
91	20240716	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	165	2	4.90	1977945000	565372	107.75	3365	3900	3210	4370	2360	3365	3498.48	1.47	11428	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	348	-8.15	4.50	12	5.73	-433.00	785.00	3975	20240705	-11.19	1420	20240208	148.59	3975	-11.19	20240705	1420	148.59	20240208	3975	-11.19	20240705	1420	148.59	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
92	20240716	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3500	135	2	4.01	897260990	264301	50.37	3365	3610	3210	4370	2360	3365	3394.85	1.47	9826	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	345	-8.08	4.46	12	2.68	-433.00	785.00	3975	20240705	-11.95	1420	20240208	146.48	3975	-11.95	20240705	1420	146.48	20240208	3975	-11.95	20240705	1420	146.48	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
93	20240716	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	85	2	2.53	592718295	177531	33.84	3365	3485	3210	4370	2360	3365	3338.67	1.47	-13920	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	340	-7.97	4.39	12	1.80	-433.00	785.00	3975	20240705	-13.21	1420	20240208	142.96	3975	-13.21	20240705	1420	142.96	20240208	3975	-13.21	20240705	1420	142.96	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
94	20240716	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-85	5	-2.53	379169915	114579	21.84	3365	3365	3210	4370	2360	3365	3309.24	1.47	-20749	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	324	-7.58	4.18	12	1.16	-433.00	785.00	3975	20240705	-17.48	1420	20240208	130.99	3975	-17.48	20240705	1420	130.99	20240208	3975	-17.48	20240705	1420	130.99	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
95	20240716	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-80	5	-2.38	332692700	100431	19.14	3365	3365	3210	4370	2360	3365	3312.65	1.47	-20697	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	324	-7.59	4.18	12	1.02	-433.00	785.00	3975	20240705	-17.36	1420	20240208	131.34	3975	-17.36	20240705	1420	131.34	20240208	3975	-17.36	20240705	1420	131.34	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
96	20240716	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-5	5	-0.15	226882310	68604	13.08	3365	3365	3210	4370	2360	3365	3307.13	1.47	-17770	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	332	-7.76	4.28	12	0.70	-433.00	785.00	3975	20240705	-15.47	1420	20240208	136.62	3975	-15.47	20240705	1420	136.62	20240208	3975	-15.47	20240705	1420	136.62	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
97	20240716	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-50	5	-1.49	15124525	4535	0.86	3365	3365	3305	4370	2360	3365	3335.07	1.47	-2529	3835	3600	3365	3130	2895	3717	3247	49	1005	500	2220	5	1	9868409	327	-7.66	4.22	12	0.05	-433.00	785.00	3975	20240705	-16.60	1420	20240208	133.45	3975	-16.60	20240705	1420	133.45	20240208	3975	-16.60	20240705	1420	133.45	20240208	0.00	N	062970	500	49 억	145485	N	N	N	N
98	20240715	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	15	2	0.45	1688112045	505465	210.69	3350	3600	3130	4355	2345	3350	3339.57	2.40	-91206	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	332	-7.77	4.29	12	5.12	-433.00	785.00	3975	20240705	-15.35	1420	20240208	136.97	3975	-15.35	20240705	1420	136.97	20240208	3975	-15.35	20240705	1420	136.97	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
99	20240715	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-110	5	-3.28	1570460835	469715	195.78	3350	3600	3130	4355	2345	3350	3343.43	2.40	-80979	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	320	-7.48	4.13	12	4.76	-433.00	785.00	3975	20240705	-18.49	1420	20240208	128.17	3975	-18.49	20240705	1420	128.17	20240208	3975	-18.49	20240705	1420	128.17	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
100	20240715	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-130	5	-3.88	1424406220	424122	176.78	3350	3600	3190	4355	2345	3350	3358.48	2.40	-65032	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	318	-7.44	4.10	12	4.30	-433.00	785.00	3975	20240705	-18.99	1420	20240208	126.76	3975	-18.99	20240705	1420	126.76	20240208	3975	-18.99	20240705	1420	126.76	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
101	20240715	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-120	5	-3.58	1346402025	399847	166.66	3350	3600	3195	4355	2345	3350	3367.29	2.40	-60470	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	319	-7.46	4.11	12	4.05	-433.00	785.00	3975	20240705	-18.74	1420	20240208	127.46	3975	-18.74	20240705	1420	127.46	20240208	3975	-18.74	20240705	1420	127.46	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
102	20240715	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-35	5	-1.04	643170715	188108	78.41	3350	3600	3310	4355	2345	3350	3419.16	2.40	-22831	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	327	-7.66	4.22	12	1.91	-433.00	785.00	3975	20240705	-16.60	1420	20240208	133.45	3975	-16.60	20240705	1420	133.45	20240208	3975	-16.60	20240705	1420	133.45	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
103	20240715	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	-15	5	-0.45	591511045	172617	71.95	3350	3600	3310	4355	2345	3350	3426.73	2.40	-15936	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	329	-7.70	4.25	12	1.75	-433.00	785.00	3975	20240705	-16.10	1420	20240208	134.86	3975	-16.10	20240705	1420	134.86	20240208	3975	-16.10	20240705	1420	134.86	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
104	20240715	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-20	5	-0.60	532969740	155160	64.67	3350	3600	3310	4355	2345	3350	3434.97	2.40	-11621	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	329	-7.69	4.24	12	1.57	-433.00	785.00	3975	20240705	-16.23	1420	20240208	134.51	3975	-16.23	20240705	1420	134.51	20240208	3975	-16.23	20240705	1420	134.51	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
105	20240715	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3535	185	2	5.52	101986040	29441	12.27	3350	3560	3320	4355	2345	3350	3464.08	2.40	-9315	3736	3542	3351	3157	2966	3447	3062	49	1005	500	2210	5	1	9868409	349	-8.16	4.50	12	0.30	-433.00	785.00	3975	20240705	-11.07	1420	20240208	148.94	3975	-11.07	20240705	1420	148.94	20240208	3975	-11.07	20240705	1420	148.94	20240208	0.00	N	062970	500	49 억	236699	N	N	N	N
106	20240712	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-65	5	-1.90	806006180	239681	95.85	3415	3545	3160	4435	2395	3415	3362.80	2.74	-33710	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	331	-7.74	4.27	12	2.43	-433.00	785.00	3975	20240705	-15.72	1420	20240208	135.92	3975	-15.72	20240705	1420	135.92	20240208	3975	-15.72	20240705	1420	135.92	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
107	20240712	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-85	5	-2.49	772289095	229467	91.76	3415	3545	3160	4435	2395	3415	3365.55	2.74	-32182	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	329	-7.69	4.24	12	2.33	-433.00	785.00	3975	20240705	-16.23	1420	20240208	134.51	3975	-16.23	20240705	1420	134.51	20240208	3975	-16.23	20240705	1420	134.51	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
108	20240712	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-190	5	-5.56	687416020	203481	81.37	3415	3545	3160	4435	2395	3415	3378.26	2.74	-29579	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	318	-7.45	4.11	12	2.06	-433.00	785.00	3975	20240705	-18.87	1420	20240208	127.11	3975	-18.87	20240705	1420	127.11	20240208	3975	-18.87	20240705	1420	127.11	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
109	20240712	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-115	5	-3.37	521011470	151819	60.71	3415	3545	3275	4435	2395	3415	3431.81	2.74	-26304	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	326	-7.62	4.20	12	1.54	-433.00	785.00	3975	20240705	-16.98	1420	20240208	132.39	3975	-16.98	20240705	1420	132.39	20240208	3975	-16.98	20240705	1420	132.39	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
110	20240712	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	15	2	0.44	428068705	124048	49.61	3415	3545	3380	4435	2395	3415	3450.87	2.74	-16187	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	338	-7.92	4.37	12	1.26	-433.00	785.00	3975	20240705	-13.71	1420	20240208	141.55	3975	-13.71	20240705	1420	141.55	20240208	3975	-13.71	20240705	1420	141.55	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
111	20240712	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	10	2	0.29	381218305	110367	44.14	3415	3545	3380	4435	2395	3415	3454.15	2.74	-17973	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	338	-7.91	4.36	12	1.12	-433.00	785.00	3975	20240705	-13.84	1420	20240208	141.20	3975	-13.84	20240705	1420	141.20	20240208	3975	-13.84	20240705	1420	141.20	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
112	20240712	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3460	45	2	1.32	281824645	81376	32.54	3415	3545	3380	4435	2395	3415	3463.32	2.74	-9087	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	341	-7.99	4.41	12	0.82	-433.00	785.00	3975	20240705	-12.96	1420	20240208	143.66	3975	-12.96	20240705	1420	143.66	20240208	3975	-12.96	20240705	1420	143.66	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
113	20240712	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	-35	5	-1.02	32431995	9486	3.79	3415	3490	3380	4435	2395	3415	3418.99	2.74	-3983	3628	3521	3358	3251	3088	3575	3305	49	1020	500	2250	5	1	9868409	334	-7.81	4.31	12	0.10	-433.00	785.00	3975	20240705	-14.97	1420	20240208	138.03	3975	-14.97	20240705	1420	138.03	20240208	3975	-14.97	20240705	1420	138.03	20240208	0.00	N	062970	500	49 억	270110	N	N	N	N
114	20240711	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	160	2	4.92	827660145	245976	42.97	3255	3465	3195	4230	2280	3255	3364.77	2.89	-14970	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	337	-7.89	4.35	12	2.49	-433.00	785.00	3975	20240705	-14.09	1420	20240208	140.49	3975	-14.09	20240705	1420	140.49	20240208	3975	-14.09	20240705	1420	140.49	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
115	20240711	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	150	2	4.61	774000670	230249	40.22	3255	3465	3195	4230	2280	3255	3361.58	2.89	-17050	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	336	-7.86	4.34	12	2.33	-433.00	785.00	3975	20240705	-14.34	1420	20240208	139.79	3975	-14.34	20240705	1420	139.79	20240208	3975	-14.34	20240705	1420	139.79	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
116	20240711	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	100	2	3.07	711343150	211678	36.98	3255	3465	3195	4230	2280	3255	3360.50	2.89	-15663	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	331	-7.75	4.27	12	2.15	-433.00	785.00	3975	20240705	-15.60	1420	20240208	136.27	3975	-15.60	20240705	1420	136.27	20240208	3975	-15.60	20240705	1420	136.27	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
117	20240711	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	125	2	3.84	622956405	185318	32.37	3255	3465	3195	4230	2280	3255	3361.55	2.89	-12276	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	334	-7.81	4.31	12	1.88	-433.00	785.00	3975	20240705	-14.97	1420	20240208	138.03	3975	-14.97	20240705	1420	138.03	20240208	3975	-14.97	20240705	1420	138.03	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
118	20240711	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3455	200	2	6.14	580422170	172782	30.18	3255	3465	3195	4230	2280	3255	3359.27	2.89	-7290	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	341	-7.98	4.40	12	1.75	-433.00	785.00	3975	20240705	-13.08	1420	20240208	143.31	3975	-13.08	20240705	1420	143.31	20240208	3975	-13.08	20240705	1420	143.31	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
119	20240711	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	155	2	4.76	388601420	116646	20.38	3255	3440	3195	4230	2280	3255	3331.46	2.89	-4385	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	337	-7.88	4.34	12	1.18	-433.00	785.00	3975	20240705	-14.21	1420	20240208	140.14	3975	-14.21	20240705	1420	140.14	20240208	3975	-14.21	20240705	1420	140.14	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
120	20240711	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3370	115	2	3.53	319242285	96183	16.80	3255	3440	3195	4230	2280	3255	3319.11	2.89	-6757	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	333	-7.78	4.29	12	0.97	-433.00	785.00	3975	20240705	-15.22	1420	20240208	137.32	3975	-15.22	20240705	1420	137.32	20240208	3975	-15.22	20240705	1420	137.32	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
121	20240711	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	50	2	1.54	74391265	23073	4.03	3255	3305	3195	4230	2280	3255	3224.17	2.89	1441	4108	3681	3363	2936	2618	3522	2777	49	975	500	2140	5	1	9868409	326	-7.63	4.21	12	0.23	-433.00	785.00	3975	20240705	-16.86	1420	20240208	132.75	3975	-16.86	20240705	1420	132.75	20240208	3975	-16.86	20240705	1420	132.75	20240208	0.00	N	062970	500	49 억	285190	N	N	N	N
122	20240710	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-395	5	-10.82	1928964905	571945	135.19	3650	3790	3045	4745	2555	3650	3372.25	3.84	-94760	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	321	-7.52	4.15	12	5.80	-433.00	785.00	3975	20240705	-18.11	1420	20240208	129.23	3975	-18.11	20240705	1420	129.23	20240208	3975	-18.11	20240705	1420	129.23	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
123	20240710	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-435	5	-11.92	1690874090	498489	117.83	3650	3790	3045	4745	2555	3650	3391.56	3.84	-87090	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	317	-7.42	4.10	12	5.05	-433.00	785.00	3975	20240705	-19.12	1420	20240208	126.41	3975	-19.12	20240705	1420	126.41	20240208	3975	-19.12	20240705	1420	126.41	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
124	20240710	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	-215	5	-5.89	971391950	277196	65.52	3650	3790	3355	4745	2555	3650	3503.90	3.84	-58454	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	339	-7.93	4.38	12	2.81	-433.00	785.00	3975	20240705	-13.58	1420	20240208	141.90	3975	-13.58	20240705	1420	141.90	20240208	3975	-13.58	20240705	1420	141.90	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
125	20240710	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	-170	5	-4.66	776580890	220667	52.16	3650	3790	3355	4745	2555	3650	3518.74	3.84	-48218	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	343	-8.04	4.43	12	2.24	-433.00	785.00	3975	20240705	-12.45	1420	20240208	145.07	3975	-12.45	20240705	1420	145.07	20240208	3975	-12.45	20240705	1420	145.07	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
126	20240710	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3485	-165	5	-4.52	715096480	202989	47.98	3650	3790	3355	4745	2555	3650	3522.30	3.84	-43250	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	344	-8.05	4.44	12	2.06	-433.00	785.00	3975	20240705	-12.33	1420	20240208	145.42	3975	-12.33	20240705	1420	145.42	20240208	3975	-12.33	20240705	1420	145.42	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
127	20240710	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3500	-150	5	-4.11	457032355	127814	30.21	3650	3790	3490	4745	2555	3650	3575.27	3.84	-31621	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	345	-8.08	4.46	12	1.30	-433.00	785.00	3975	20240705	-11.95	1420	20240208	146.48	3975	-11.95	20240705	1420	146.48	20240208	3975	-11.95	20240705	1420	146.48	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
128	20240710	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	-100	5	-2.74	363817665	101293	23.94	3650	3790	3500	4745	2555	3650	3591.24	3.84	-17569	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	350	-8.20	4.52	12	1.03	-433.00	785.00	3975	20240705	-10.69	1420	20240208	150.00	3975	-10.69	20240705	1420	150.00	20240208	3975	-10.69	20240705	1420	150.00	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
129	20240710	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	20	2	0.55	142204380	39029	9.23	3650	3790	3585	4745	2555	3650	3643.41	3.84	1934	3883	3766	3588	3471	3293	3825	3530	49	1095	500	2400	5	1	9868409	362	-8.48	4.68	12	0.40	-433.00	785.00	3975	20240705	-7.67	1420	20240208	158.45	3975	-7.67	20240705	1420	158.45	20240208	3975	-7.67	20240705	1420	158.45	20240208	0.00	N	062970	500	49 억	379161	N	N	N	N
130	20240709	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-50	5	-1.35	1510092255	422711	118.45	3635	3705	3410	4810	2590	3700	3572.39	4.12	-30097	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	360	-8.43	4.65	12	4.28	-433.00	785.00	3975	20240705	-8.18	1420	20240208	157.04	3975	-8.18	20240705	1420	157.04	20240208	3975	-8.18	20240705	1420	157.04	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
131	20240709	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	-85	5	-2.30	1424533685	399099	111.83	3635	3705	3410	4810	2590	3700	3569.37	4.12	-28571	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	357	-8.35	4.61	12	4.04	-433.00	785.00	3975	20240705	-9.06	1420	20240208	154.58	3975	-9.06	20240705	1420	154.58	20240208	3975	-9.06	20240705	1420	154.58	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
132	20240709	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-60	5	-1.62	1247477220	350072	98.10	3635	3705	3410	4810	2590	3700	3563.49	4.12	-19884	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	359	-8.41	4.64	12	3.55	-433.00	785.00	3975	20240705	-8.43	1420	20240208	156.34	3975	-8.43	20240705	1420	156.34	20240208	3975	-8.43	20240705	1420	156.34	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
133	20240709	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	-45	5	-1.22	1185474960	333102	93.34	3635	3705	3410	4810	2590	3700	3558.89	4.12	-12849	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	361	-8.44	4.66	12	3.38	-433.00	785.00	3975	20240705	-8.05	1420	20240208	157.39	3975	-8.05	20240705	1420	157.39	20240208	3975	-8.05	20240705	1420	157.39	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
134	20240709	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	-45	5	-1.22	1012117645	286081	80.16	3635	3700	3410	4810	2590	3700	3537.87	4.12	-11400	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	361	-8.44	4.66	12	2.90	-433.00	785.00	3975	20240705	-8.05	1420	20240208	157.39	3975	-8.05	20240705	1420	157.39	20240208	3975	-8.05	20240705	1420	157.39	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
135	20240709	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3525	-175	5	-4.73	743095055	211936	59.39	3635	3635	3410	4810	2590	3700	3506.22	4.12	-12436	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	348	-8.14	4.49	12	2.15	-433.00	785.00	3975	20240705	-11.32	1420	20240208	148.24	3975	-11.32	20240705	1420	148.24	20240208	3975	-11.32	20240705	1420	148.24	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
136	20240709	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	-150	5	-4.05	616387960	176089	49.34	3635	3635	3410	4810	2590	3700	3500.43	4.12	-9444	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	350	-8.20	4.52	12	1.78	-433.00	785.00	3975	20240705	-10.69	1420	20240208	150.00	3975	-10.69	20240705	1420	150.00	20240208	3975	-10.69	20240705	1420	150.00	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
137	20240709	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	-270	5	-7.30	315313930	90563	25.38	3635	3635	3410	4810	2590	3700	3481.71	4.12	-24390	3870	3785	3715	3630	3560	3750	3595	49	1110	500	2440	5	1	9868409	338	-7.92	4.37	12	0.92	-433.00	785.00	3975	20240705	-13.71	1420	20240208	141.55	3975	-13.71	20240705	1420	141.55	20240208	3975	-13.71	20240705	1420	141.55	20240208	0.02	N	062970	500	49 억	406501	N	N	N	N
138	20240708	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	-35	5	-0.94	1323705500	355990	55.72	3735	3800	3645	4855	2615	3735	3718.38	4.41	-30117	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	365	-8.55	4.71	12	3.61	-433.00	785.00	3975	20240705	-6.92	1420	20240208	160.56	3975	-6.92	20240705	1420	160.56	20240208	3975	-6.92	20240705	1420	160.56	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
139	20240708	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-55	5	-1.47	1269709485	341383	53.44	3735	3800	3645	4855	2615	3735	3719.31	4.41	-28019	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	363	-8.50	4.69	12	3.46	-433.00	785.00	3975	20240705	-7.42	1420	20240208	159.15	3975	-7.42	20240705	1420	159.15	20240208	3975	-7.42	20240705	1420	159.15	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
140	20240708	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	-45	5	-1.20	1181967905	317559	49.71	3735	3800	3645	4855	2615	3735	3722.04	4.41	-18920	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	364	-8.52	4.70	12	3.22	-433.00	785.00	3975	20240705	-7.17	1420	20240208	159.86	3975	-7.17	20240705	1420	159.86	20240208	3975	-7.17	20240705	1420	159.86	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
141	20240708	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	-15	5	-0.40	962787420	258171	40.41	3735	3800	3645	4855	2615	3735	3729.26	4.41	-11205	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	367	-8.59	4.74	12	2.62	-433.00	785.00	3975	20240705	-6.42	1420	20240208	161.97	3975	-6.42	20240705	1420	161.97	20240208	3975	-6.42	20240705	1420	161.97	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
142	20240708	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	50	2	1.34	830193750	222899	34.89	3735	3800	3645	4855	2615	3735	3724.53	4.41	-4834	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	374	-8.74	4.82	12	2.26	-433.00	785.00	3975	20240705	-4.78	1420	20240208	166.55	3975	-4.78	20240705	1420	166.55	20240208	3975	-4.78	20240705	1420	166.55	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
143	20240708	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-40	5	-1.07	522241595	141153	22.09	3735	3795	3645	4855	2615	3735	3699.83	4.41	-14929	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	365	-8.53	4.71	12	1.43	-433.00	785.00	3975	20240705	-7.04	1420	20240208	160.21	3975	-7.04	20240705	1420	160.21	20240208	3975	-7.04	20240705	1420	160.21	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
144	20240708	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-40	5	-1.07	434594785	117258	18.35	3735	3795	3650	4855	2615	3735	3706.31	4.41	-13456	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	365	-8.53	4.71	12	1.19	-433.00	785.00	3975	20240705	-7.04	1420	20240208	160.21	3975	-7.04	20240705	1420	160.21	20240208	3975	-7.04	20240705	1420	160.21	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
145	20240708	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	20	2	0.54	38821735	10328	1.62	3735	3790	3710	4855	2615	3735	3758.88	4.41	-670	4138	3936	3773	3571	3408	3855	3490	49	1120	500	2460	5	1	9868409	371	-8.67	4.78	12	0.10	-433.00	785.00	3975	20240705	-5.53	1420	20240208	164.44	3975	-5.53	20240705	1420	164.44	20240208	3975	-5.53	20240705	1420	164.44	20240208	0.05	N	062970	500	49 억	434766	N	N	N	N
146	20240705	160546	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3735	-140	5	-3.61	2323773075	617254	58.01	3840	3975	3610	5030	2715	3875	3764.82	5.20	-81864	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	369	-8.63	4.76	12	6.25	-433.00	785.00	3975	20240705	-6.04	1420	20240208	163.03	3975	-6.04	20240705	1420	163.03	20240208	3975	-6.04	20240705	1420	163.03	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
147	20240705	150548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3840	-35	5	-0.90	2056676190	546349	51.35	3840	3975	3610	5030	2715	3875	3764.30	5.20	-81952	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	379	-8.87	4.89	12	5.54	-433.00	785.00	3975	20240705	-3.40	1420	20240208	170.42	3975	-3.40	20240705	1420	170.42	20240208	3975	-3.40	20240705	1420	170.42	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
148	20240705	140548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3770	-105	5	-2.71	1769892470	470867	44.26	3840	3975	3610	5030	2715	3875	3758.67	5.20	-70808	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	372	-8.71	4.80	12	4.77	-433.00	785.00	3975	20240705	-5.16	1420	20240208	165.49	3975	-5.16	20240705	1420	165.49	20240208	3975	-5.16	20240705	1420	165.49	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
149	20240705	130548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3715	-160	5	-4.13	1694857650	450769	42.37	3840	3975	3610	5030	2715	3875	3759.79	5.20	-66122	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	367	-8.58	4.73	12	4.57	-433.00	785.00	3975	20240705	-6.54	1420	20240208	161.62	3975	-6.54	20240705	1420	161.62	20240208	3975	-6.54	20240705	1420	161.62	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
150	20240705	120548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3690	-185	5	-4.77	1520261440	403765	37.95	3840	3975	3610	5030	2715	3875	3765.07	5.20	-40797	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	364	-8.52	4.70	12	4.09	-433.00	785.00	3975	20240705	-7.17	1420	20240208	159.86	3975	-7.17	20240705	1420	159.86	20240208	3975	-7.17	20240705	1420	159.86	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
151	20240705	110546	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3665	-210	5	-5.42	1402270540	371543	34.92	3840	3975	3610	5030	2715	3875	3774.04	5.20	-33617	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	362	-8.46	4.67	12	3.76	-433.00	785.00	3975	20240705	-7.80	1420	20240208	158.10	3975	-7.80	20240705	1420	158.10	20240208	3975	-7.80	20240705	1420	158.10	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
152	20240705	100546	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3735	-140	5	-3.61	789350010	207295	19.48	3840	3975	3700	5030	2715	3875	3807.69	5.20	-936	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	369	-8.63	4.76	12	2.10	-433.00	785.00	3975	20240705	-6.04	1420	20240208	163.03	3975	-6.04	20240705	1420	163.03	20240208	3975	-6.04	20240705	1420	163.03	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
153	20240705	090547	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3840	-35	5	-0.90	237385910	61124	5.74	3840	3975	3800	5030	2715	3875	3883.75	5.20	-103	4361	4117	3646	3402	2931	4240	3525	49	1155	500	2550	5	1	9868409	379	-8.87	4.89	12	0.62	-433.00	785.00	3975	20240705	-3.40	1420	20240208	170.42	3975	-3.40	20240705	1420	170.42	20240208	3975	-3.40	20240705	1420	170.42	20240208	0.05	N	062970	500	49 억	513024	N	N	N	N
154	20240704	160544	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3875	475	2	13.97	3850412845	1057632	214.06	3350	3890	3175	4420	2380	3400	3639.50	3.80	139457	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	382	-8.95	4.94	12	10.72	-433.00	785.00	3890	20240704	-0.39	1420	20240208	172.89	3890	-0.39	20240704	1420	172.89	20240208	3890	-0.39	20240704	1420	172.89	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
155	20240704	150546	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3825	425	2	12.50	3538328695	976410	197.62	3350	3890	3175	4420	2380	3400	3623.81	3.80	117959	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	377	-8.83	4.87	12	9.89	-433.00	785.00	3890	20240704	-1.67	1420	20240208	169.37	3890	-1.67	20240704	1420	169.37	20240208	3890	-1.67	20240704	1420	169.37	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
156	20240704	140546	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3725	325	2	9.56	2515076230	706390	142.97	3350	3760	3175	4420	2380	3400	3560.46	3.80	90133	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	368	-8.60	4.75	12	7.16	-433.00	785.00	3760	20240704	-0.93	1420	20240208	162.32	3760	-0.93	20240704	1420	162.32	20240208	3760	-0.93	20240704	1420	162.32	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
157	20240704	130547	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3630	230	2	6.76	2028491965	574426	116.26	3350	3745	3175	4420	2380	3400	3531.34	3.80	61509	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	358	-8.38	4.62	12	5.82	-433.00	785.00	3745	20240704	-3.07	1420	20240208	155.63	3745	-3.07	20240704	1420	155.63	20240208	3745	-3.07	20240704	1420	155.63	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
158	20240704	120545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3560	160	2	4.71	1433261515	410517	83.09	3350	3680	3175	4420	2380	3400	3491.36	3.80	43097	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	351	-8.22	4.54	12	4.16	-433.00	785.00	3680	20240704	-3.26	1420	20240208	150.70	3680	-3.26	20240704	1420	150.70	20240208	3680	-3.26	20240704	1420	150.70	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
159	20240704	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	90	2	2.65	519041795	154074	31.18	3350	3530	3175	4420	2380	3400	3368.78	3.80	-3361	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	344	-8.06	4.45	12	1.56	-433.00	785.00	3600	20230824	-3.06	1420	20240208	145.77	3540	-1.41	20240625	1420	145.77	20240208	3600	-3.06	20230824	1420	145.77	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
160	20240704	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3465	65	2	1.91	362921800	109245	22.11	3350	3530	3175	4420	2380	3400	3322.09	3.80	-10056	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	342	-8.00	4.41	12	1.11	-433.00	785.00	3600	20230824	-3.75	1420	20240208	144.01	3540	-2.12	20240625	1420	144.01	20240208	3600	-3.75	20230824	1420	144.01	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
161	20240704	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-185	5	-5.44	151927010	46635	9.44	3350	3350	3175	4420	2380	3400	3257.79	3.80	2496	3633	3516	3383	3266	3133	3575	3325	49	1020	500	2240	5	1	9868409	317	-7.42	4.10	12	0.47	-433.00	785.00	3600	20230824	-10.69	1420	20240208	126.41	3540	-9.18	20240625	1420	126.41	20240208	3600	-10.69	20230824	1420	126.41	20240208	0.08	N	062970	500	49 억	374569	N	N	N	N
162	20240703	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	50	2	1.49	1662194160	493919	48.63	3300	3500	3250	4355	2345	3350	3365.32	3.99	-28141	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	336	-7.85	4.33	12	5.01	-433.00	785.00	3600	20230824	-5.56	1420	20240208	139.44	3540	-3.95	20240625	1420	139.44	20240208	3600	-5.56	20230824	1420	139.44	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
163	20240703	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	60	2	1.79	1584589340	471009	46.38	3300	3500	3250	4355	2345	3350	3364.24	3.99	-24406	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	337	-7.88	4.34	12	4.77	-433.00	785.00	3600	20230824	-5.28	1420	20240208	140.14	3540	-3.67	20240625	1420	140.14	20240208	3600	-5.28	20230824	1420	140.14	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
164	20240703	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	85	2	2.54	1466067510	436221	42.95	3300	3500	3250	4355	2345	3350	3360.84	3.99	-24907	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	339	-7.93	4.38	12	4.42	-433.00	785.00	3600	20230824	-4.58	1420	20240208	141.90	3540	-2.97	20240625	1420	141.90	20240208	3600	-4.58	20230824	1420	141.90	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
165	20240703	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	50	2	1.49	1238174670	369555	36.39	3300	3500	3250	4355	2345	3350	3350.45	3.99	-18992	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	336	-7.85	4.33	12	3.74	-433.00	785.00	3600	20230824	-5.56	1420	20240208	139.44	3540	-3.95	20240625	1420	139.44	20240208	3600	-5.56	20230824	1420	139.44	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
166	20240703	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	50	2	1.49	986216370	295787	29.12	3300	3400	3250	4355	2345	3350	3334.21	3.99	-29062	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	336	-7.85	4.33	12	3.00	-433.00	785.00	3600	20230824	-5.56	1420	20240208	139.44	3540	-3.95	20240625	1420	139.44	20240208	3600	-5.56	20230824	1420	139.44	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
167	20240703	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-40	5	-1.19	773143175	232573	22.90	3300	3390	3250	4355	2345	3350	3324.30	3.99	-32852	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	327	-7.64	4.22	12	2.36	-433.00	785.00	3600	20230824	-8.06	1420	20240208	133.10	3540	-6.50	20240625	1420	133.10	20240208	3600	-8.06	20230824	1420	133.10	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
168	20240703	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	-5	5	-0.15	450967470	135597	13.35	3300	3390	3255	4355	2345	3350	3325.79	3.99	-9677	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	330	-7.73	4.26	12	1.37	-433.00	785.00	3600	20230824	-7.08	1420	20240208	135.56	3540	-5.51	20240625	1420	135.56	20240208	3600	-7.08	20230824	1420	135.56	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
169	20240703	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-70	5	-2.09	125751315	38157	3.76	3300	3390	3255	4355	2345	3350	3295.63	3.99	-14248	3903	3626	3263	2986	2623	3765	3125	49	1005	500	2210	5	1	9868409	324	-7.58	4.18	12	0.39	-433.00	785.00	3600	20230824	-8.89	1420	20240208	130.99	3540	-7.34	20240625	1420	130.99	20240208	3600	-8.89	20230824	1420	130.99	20240208	0.08	N	062970	500	49 억	393949	N	N	N	N
170	20240702	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	265	2	8.59	3277516050	1011097	54.55	3080	3540	2900	4010	2160	3085	3241.48	4.46	-14310	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	312	-7.74	4.27	12	10.86	-433.00	785.00	3600	20230824	-6.94	1420	20240208	135.92	3540	0.00	20240625	1420	135.92	20240208	3600	-6.94	20230824	1420	135.92	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
171	20240702	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	195	2	6.32	3094379315	956056	51.58	3080	3540	2900	4010	2160	3085	3236.61	4.46	-13750	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	305	-7.58	4.18	12	10.27	-433.00	785.00	3600	20230824	-8.89	1420	20240208	130.99	3540	0.00	20240625	1420	130.99	20240208	3600	-8.89	20230824	1420	130.99	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
172	20240702	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	200	2	6.48	2847558405	880433	47.50	3080	3540	2900	4010	2160	3085	3234.27	4.46	-24929	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	306	-7.59	4.18	12	9.46	-433.00	785.00	3600	20230824	-8.75	1420	20240208	131.34	3540	0.00	20240625	1420	131.34	20240208	3600	-8.75	20230824	1420	131.34	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
173	20240702	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	335	2	10.86	2005500690	625409	33.74	3080	3540	2900	4010	2160	3085	3206.70	4.46	-56413	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	318	-7.90	4.36	12	6.72	-433.00	785.00	3600	20230824	-5.00	1420	20240208	140.85	3540	0.00	20240625	1420	140.85	20240208	3600	-5.00	20230824	1420	140.85	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
174	20240702	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	75	2	2.43	1112718360	361284	19.49	3080	3275	2900	4010	2160	3085	3079.90	4.46	-29738	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	294	-7.30	4.03	12	3.88	-433.00	785.00	3600	20230824	-12.22	1420	20240208	122.54	3540	-10.73	20240625	1420	122.54	20240208	3600	-12.22	20230824	1420	122.54	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
175	20240702	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	115	2	3.73	770727030	254945	13.76	3080	3210	2900	4010	2160	3085	3023.11	4.46	-20635	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	298	-7.39	4.08	12	2.74	-433.00	785.00	3600	20230824	-11.11	1420	20240208	125.35	3540	-9.60	20240625	1420	125.35	20240208	3600	-11.11	20230824	1420	125.35	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
176	20240702	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-110	5	-3.57	565978840	189474	10.22	3080	3080	2900	4010	2160	3085	2987.11	4.46	-3627	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	277	-6.87	3.79	12	2.04	-433.00	785.00	3600	20230824	-17.36	1420	20240208	109.51	3540	-15.96	20240625	1420	109.51	20240208	3600	-17.36	20230824	1420	109.51	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
177	20240702	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-115	5	-3.73	126824045	42288	2.28	3080	3080	2900	4010	2160	3085	2999.06	4.46	1844	3695	3390	2860	2555	2025	3542	2707	47	925	500	2030	5	1	9308185	276	-6.86	3.78	12	0.45	-433.00	785.00	3600	20230824	-17.50	1420	20240208	109.15	3540	-16.10	20240625	1420	109.15	20240208	3600	-17.50	20230824	1420	109.15	20240208	0.07	N	062970	500	46 억	415267	N	N	N	N
178	20240701	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	205	2	7.12	4978728650	1849116	340.80	2370	3165	2330	3740	2020	2880	2692.43	3.24	102084	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	287	-7.12	3.93	12	19.87	-433.00	785.00	3600	20230824	-14.31	1420	20240208	117.25	3540	-12.85	20240625	1420	117.25	20240208	3600	-14.31	20230824	1420	117.25	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N
179	20240701	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	165	2	5.73	4866026125	1812469	334.04	2370	3165	2330	3740	2020	2880	2684.75	3.24	106446	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	283	-7.03	3.88	12	19.47	-433.00	785.00	3600	20230824	-15.42	1420	20240208	114.44	3540	-13.98	20240625	1420	114.44	20240208	3600	-15.42	20230824	1420	114.44	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N
180	20240701	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	235	2	8.16	4704735775	1759938	324.36	2370	3165	2330	3740	2020	2880	2673.24	3.24	109473	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	290	-7.19	3.97	12	18.91	-433.00	785.00	3600	20230824	-13.47	1420	20240208	119.37	3540	-12.01	20240625	1420	119.37	20240208	3600	-13.47	20230824	1420	119.37	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N
181	20240701	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	180	2	6.25	4465477350	1682687	310.12	2370	3100	2330	3740	2020	2880	2653.78	3.24	105480	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	285	-7.07	3.90	12	18.08	-433.00	785.00	3600	20230824	-15.00	1420	20240208	115.49	3540	-13.56	20240625	1420	115.49	20240208	3600	-15.00	20230824	1420	115.49	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N
182	20240701	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	180	2	6.25	4368700580	1651073	304.30	2370	3100	2330	3740	2020	2880	2645.98	3.24	93997	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	285	-7.07	3.90	12	17.74	-433.00	785.00	3600	20230824	-15.00	1420	20240208	115.49	3540	-13.56	20240625	1420	115.49	20240208	3600	-15.00	20230824	1420	115.49	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N
183	20240701	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	50	2	1.74	4048665100	1545768	284.89	2370	3060	2330	3740	2020	2880	2619.19	3.24	55220	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	273	-6.77	3.73	12	16.61	-433.00	785.00	3600	20230824	-18.61	1420	20240208	106.34	3540	-17.23	20240625	1420	106.34	20240208	3600	-18.61	20230824	1420	106.34	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N
184	20240701	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-10	5	-0.35	3070683165	1214904	223.91	2370	2870	2330	3740	2020	2880	2527.51	3.24	127916	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	267	-6.63	3.66	12	13.05	-433.00	785.00	3600	20230824	-20.28	1420	20240208	102.11	3540	-18.93	20240625	1420	102.11	20240208	3600	-20.28	20230824	1420	102.11	20240208	0.08	N	062970	500	46 억	301403	Y	N	N	N
185	20240701	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-510	5	-17.71	930104750	391160	72.09	2370	2440	2330	3740	2020	2880	2377.81	3.24	-4181	3336	3107	2991	2762	2646	3050	2705	47	860	500	1900	5	1	9308185	221	-5.47	3.02	12	4.20	-433.00	785.00	3600	20230824	-34.17	1420	20240208	66.90	3540	-33.05	20240625	1420	66.90	20240208	3600	-34.17	20230824	1420	66.90	20240208	0.08	N	062970	500	46 억	301403	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History