KissMeData/123010/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	-4	5	-0.46	16856209	19330	29.50	859	887	859	1142	616	879	872.02	1337	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	286	-2.36	0.62	12	0.06	-370.00	1419.00	2635	20230824	-66.79	811	20240729	7.89	2105	-58.43	20240108	811	7.89	20240729	2635	-66.79	20230824	811	7.89	20240729	0.03	N	123010	500	163 억	N	N	N	N
3	20240731	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	-19	5	-2.16	15771219	18090	27.60	859	887	859	1142	616	879	871.82	1403	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	281	-2.32	0.61	12	0.06	-370.00	1419.00	2635	20230824	-67.36	811	20240729	6.04	2105	-59.14	20240108	811	6.04	20240729	2635	-67.36	20230824	811	6.04	20240729	0.03	N	123010	500	163 억	N	N	N	N
4	20240731	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	878	-1	5	-0.11	11201399	12833	19.58	859	887	859	1142	616	879	872.86	577	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	287	-2.37	0.62	12	0.04	-370.00	1419.00	2635	20230824	-66.68	811	20240729	8.26	2105	-58.29	20240108	811	8.26	20240729	2635	-66.68	20230824	811	8.26	20240729	0.03	N	123010	500	163 억	N	N	N	N
5	20240731	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	-6	5	-0.68	10614928	12165	18.56	859	887	859	1142	616	879	872.58	577	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	285	-2.36	0.62	12	0.04	-370.00	1419.00	2635	20230824	-66.87	811	20240729	7.64	2105	-58.53	20240108	811	7.64	20240729	2635	-66.87	20230824	811	7.64	20240729	0.03	N	123010	500	163 억	N	N	N	N
6	20240731	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	-6	5	-0.68	10297079	11801	18.01	859	887	859	1142	616	879	872.56	540	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	285	-2.36	0.62	12	0.04	-370.00	1419.00	2635	20230824	-66.87	811	20240729	7.64	2105	-58.53	20240108	811	7.64	20240729	2635	-66.87	20230824	811	7.64	20240729	0.03	N	123010	500	163 억	N	N	N	N
7	20240731	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	878	-1	5	-0.11	9623657	11032	16.83	859	887	859	1142	616	879	872.34	805	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	287	-2.37	0.62	12	0.03	-370.00	1419.00	2635	20230824	-66.68	811	20240729	8.26	2105	-58.29	20240108	811	8.26	20240729	2635	-66.68	20230824	811	8.26	20240729	0.03	N	123010	500	163 억	N	N	N	N
8	20240731	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	881	2	2	0.23	9270376	10631	16.22	859	887	859	1142	616	879	872.01	949	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	288	-2.38	0.62	12	0.03	-370.00	1419.00	2635	20230824	-66.57	811	20240729	8.63	2105	-58.15	20240108	811	8.63	20240729	2635	-66.57	20230824	811	8.63	20240729	0.03	N	123010	500	163 억	N	N	N	N
9	20240731	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	859	-20	5	-2.28	3471849	4029	6.15	859	869	859	1142	616	879	861.71	2767	907	892	871	856	835	882	846	163	263	500	590	1	1	32658542	281	-2.32	0.61	12	0.01	-370.00	1419.00	2635	20230824	-67.40	811	20240729	5.92	2105	-59.19	20240108	811	5.92	20240729	2635	-67.40	20230824	811	5.92	20240729	0.03	N	123010	500	163 억	N	N	N	N
10	20240730	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	879	-2	5	-0.23	57033358	65534	31.57	881	886	850	1145	617	881	870.29	-18203	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	287	-2.38	0.62	12	0.20	-370.00	1419.00	2635	20230824	-66.64	811	20240729	8.38	2105	-58.24	20240108	811	8.38	20240729	2635	-66.64	20230824	811	8.38	20240729	0.03	N	123010	500	163 억	N	N	N	N
11	20240730	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	876	-5	5	-0.57	55281276	63533	30.61	881	886	850	1145	617	881	870.12	-17936	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	286	-2.37	0.62	12	0.19	-370.00	1419.00	2635	20230824	-66.76	811	20240729	8.01	2105	-58.38	20240108	811	8.01	20240729	2635	-66.76	20230824	811	8.01	20240729	0.03	N	123010	500	163 억	N	N	N	N
12	20240730	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	878	-3	5	-0.34	52022099	59828	28.83	881	885	850	1145	617	881	869.53	-15646	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	287	-2.37	0.62	12	0.18	-370.00	1419.00	2635	20230824	-66.68	811	20240729	8.26	2105	-58.29	20240108	811	8.26	20240729	2635	-66.68	20230824	811	8.26	20240729	0.03	N	123010	500	163 억	N	N	N	N
13	20240730	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	871	-10	5	-1.14	43469545	50057	24.12	881	883	850	1145	617	881	868.40	-14903	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	284	-2.35	0.61	12	0.15	-370.00	1419.00	2635	20230824	-66.94	811	20240729	7.40	2105	-58.62	20240108	811	7.40	20240729	2635	-66.94	20230824	811	7.40	20240729	0.03	N	123010	500	163 억	N	N	N	N
14	20240730	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	864	-17	5	-1.93	34603782	39796	19.17	881	883	850	1145	617	881	869.53	-14786	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	282	-2.34	0.61	12	0.12	-370.00	1419.00	2635	20230824	-67.21	811	20240729	6.54	2105	-58.95	20240108	811	6.54	20240729	2635	-67.21	20230824	811	6.54	20240729	0.03	N	123010	500	163 억	N	N	N	N
15	20240730	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	859	-22	5	-2.50	29030236	33277	16.03	881	883	850	1145	617	881	872.38	-15747	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	281	-2.32	0.61	12	0.10	-370.00	1419.00	2635	20230824	-67.40	811	20240729	5.92	2105	-59.19	20240108	811	5.92	20240729	2635	-67.40	20230824	811	5.92	20240729	0.03	N	123010	500	163 억	N	N	N	N
16	20240730	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	862	-19	5	-2.16	25523849	29213	14.07	881	883	850	1145	617	881	873.72	-15961	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	282	-2.33	0.61	12	0.09	-370.00	1419.00	2635	20230824	-67.29	811	20240729	6.29	2105	-59.05	20240108	811	6.29	20240729	2635	-67.29	20230824	811	6.29	20240729	0.03	N	123010	500	163 억	N	N	N	N
17	20240730	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	883	2	2	0.23	7076273	8039	3.87	881	883	877	1145	617	881	880.24	-6001	929	905	858	834	787	917	846	163	264	500	590	1	1	32658542	288	-2.39	0.62	12	0.02	-370.00	1419.00	2635	20230824	-66.49	811	20240729	8.88	2105	-58.05	20240108	811	8.88	20240729	2635	-66.49	20230824	811	8.88	20240729	0.03	N	123010	500	163 억	N	N	N	N
18	20240729	160818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	881	-4	5	-0.45	172873786	207293	547.67	812	882	811	1150	620	885	833.94	34908	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	288	-2.38	0.62	12	0.63	-370.00	1419.00	2635	20230824	-66.57	811	20240729	8.63	2105	-58.15	20240108	811	8.63	20240729	2635	-66.57	20230824	811	8.63	20240729	0.05	N	123010	500	163 억	N	N	N	N
19	20240729	150831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	876	-9	5	-1.02	171097027	205276	542.34	812	882	811	1150	620	885	833.50	34916	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	286	-2.37	0.62	12	0.63	-370.00	1419.00	2635	20230824	-66.76	811	20240729	8.01	2105	-58.38	20240108	811	8.01	20240729	2635	-66.76	20230824	811	8.01	20240729	0.05	N	123010	500	163 억	N	N	N	N
20	20240729	140836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	882	-3	5	-0.34	169890815	203903	538.71	812	882	811	1150	620	885	833.19	34917	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	288	-2.38	0.62	12	0.62	-370.00	1419.00	2635	20230824	-66.53	811	20240729	8.75	2105	-58.10	20240108	811	8.75	20240729	2635	-66.53	20230824	811	8.75	20240729	0.05	N	123010	500	163 억	N	N	N	N
21	20240729	130837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	862	-23	5	-2.60	162490095	195380	516.20	812	879	811	1150	620	885	831.66	34897	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	282	-2.33	0.61	12	0.60	-370.00	1419.00	2635	20230824	-67.29	811	20240729	6.29	2105	-59.05	20240108	811	6.29	20240729	2635	-67.29	20230824	811	6.29	20240729	0.05	N	123010	500	163 억	N	N	N	N
22	20240729	120833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	858	-27	5	-3.05	153870351	185355	489.71	812	879	811	1150	620	885	830.14	31223	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	280	-2.32	0.60	12	0.57	-370.00	1419.00	2635	20230824	-67.44	811	20240729	5.80	2105	-59.24	20240108	811	5.80	20240729	2635	-67.44	20230824	811	5.80	20240729	0.05	N	123010	500	163 억	N	N	N	N
23	20240729	110824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	850	-35	5	-3.95	144735025	174661	461.46	812	879	811	1150	620	885	828.66	31262	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	278	-2.30	0.60	12	0.53	-370.00	1419.00	2635	20230824	-67.74	811	20240729	4.81	2105	-59.62	20240108	811	4.81	20240729	2635	-67.74	20230824	811	4.81	20240729	0.05	N	123010	500	163 억	N	N	N	N
24	20240729	100823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	875	-10	5	-1.13	120171569	145906	385.48	812	875	811	1150	620	885	823.62	32963	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	286	-2.36	0.62	12	0.45	-370.00	1419.00	2635	20230824	-66.79	811	20240729	7.89	2105	-58.43	20240108	811	7.89	20240729	2635	-66.79	20230824	811	7.89	20240729	0.05	N	123010	500	163 억	N	N	N	N
25	20240729	090823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	835	-50	5	-5.65	83970044	103030	272.21	812	835	811	1150	620	885	815.01	21298	899	891	882	874	865	893	876	163	265	500	600	1	1	32658542	273	-2.26	0.59	12	0.32	-370.00	1419.00	2635	20230824	-68.31	811	20240729	2.96	2105	-60.33	20240108	811	2.96	20240729	2635	-68.31	20230824	811	2.96	20240729	0.05	N	123010	500	163 억	N	N	N	N
26	20240726	160811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	885	0	3	0.00	33427290	37840	48.75	885	890	873	1150	620	885	883.39	4796	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	289	-2.39	0.62	12	0.12	-370.00	1419.00	2635	20230824	-66.41	873	20240726	1.37	2105	-57.96	20240108	873	1.37	20240726	2635	-66.41	20230824	873	1.37	20240726	0.05	N	123010	500	163 억	N	N	N	N
27	20240726	150818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	885	0	3	0.00	31524086	35685	45.97	885	890	873	1150	620	885	883.40	3723	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	289	-2.39	0.62	12	0.11	-370.00	1419.00	2635	20230824	-66.41	873	20240726	1.37	2105	-57.96	20240108	873	1.37	20240726	2635	-66.41	20230824	873	1.37	20240726	0.05	N	123010	500	163 억	N	N	N	N
28	20240726	140819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	883	-2	5	-0.23	26746632	30260	38.98	885	890	873	1150	620	885	883.89	3148	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	288	-2.39	0.62	12	0.09	-370.00	1419.00	2635	20230824	-66.49	873	20240726	1.15	2105	-58.05	20240108	873	1.15	20240726	2635	-66.49	20230824	873	1.15	20240726	0.05	N	123010	500	163 억	N	N	N	N
29	20240726	130820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	885	0	3	0.00	24952166	28227	36.36	885	890	873	1150	620	885	883.98	2063	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	289	-2.39	0.62	12	0.09	-370.00	1419.00	2635	20230824	-66.41	873	20240726	1.37	2105	-57.96	20240108	873	1.37	20240726	2635	-66.41	20230824	873	1.37	20240726	0.05	N	123010	500	163 억	N	N	N	N
30	20240726	120822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	881	-4	5	-0.45	21229991	24012	30.93	885	890	873	1150	620	885	884.14	-834	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	288	-2.38	0.62	12	0.07	-370.00	1419.00	2635	20230824	-66.57	873	20240726	0.92	2105	-58.15	20240108	873	0.92	20240726	2635	-66.57	20230824	873	0.92	20240726	0.05	N	123010	500	163 억	N	N	N	N
31	20240726	110823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	880	-5	5	-0.56	18781660	21229	27.35	885	890	873	1150	620	885	884.72	-1490	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	287	-2.38	0.62	12	0.07	-370.00	1419.00	2635	20230824	-66.60	873	20240726	0.80	2105	-58.19	20240108	873	0.80	20240726	2635	-66.60	20230824	873	0.80	20240726	0.05	N	123010	500	163 억	N	N	N	N
32	20240726	100818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	878	-7	5	-0.79	13936054	15738	20.28	885	890	873	1150	620	885	885.50	-1482	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	287	-2.37	0.62	12	0.05	-370.00	1419.00	2635	20230824	-66.68	873	20240726	0.57	2105	-58.29	20240108	873	0.57	20240726	2635	-66.68	20230824	873	0.57	20240726	0.05	N	123010	500	163 억	N	N	N	N
33	20240726	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	884	-1	5	-0.11	351335	397	0.51	885	885	884	1150	620	885	884.97	-57	925	905	890	870	855	897	862	163	265	500	600	1	1	32658542	289	-2.39	0.62	12	0.00	-370.00	1419.00	2635	20230824	-66.45	875	20240725	1.03	2105	-58.00	20240108	875	1.03	20240725	2635	-66.45	20230824	875	1.03	20240725	0.05	N	123010	500	163 억	N	N	N	N
34	20240725	160814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	885	-25	5	-2.75	68554366	77440	122.43	901	910	875	1183	637	910	885.26	-2779	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	289	-2.39	0.62	12	0.24	-370.00	1419.00	2635	20230824	-66.41	875	20240725	1.14	2105	-57.96	20240108	875	1.14	20240725	2635	-66.41	20230824	875	1.14	20240725	0.06	N	123010	500	163 억	N	N	N	N
35	20240725	150825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	886	-24	5	-2.64	62248801	70269	111.10	901	910	880	1183	637	910	885.86	-2779	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	289	-2.39	0.62	12	0.22	-370.00	1419.00	2635	20230824	-66.38	880	20240725	0.68	2105	-57.91	20240108	880	0.68	20240725	2635	-66.38	20230824	880	0.68	20240725	0.06	N	123010	500	163 억	N	N	N	N
36	20240725	140824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	884	-26	5	-2.86	34745025	39196	61.97	901	910	880	1183	637	910	886.44	-3164	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	289	-2.39	0.62	12	0.12	-370.00	1419.00	2635	20230824	-66.45	880	20240725	0.45	2105	-58.00	20240108	880	0.45	20240725	2635	-66.45	20230824	880	0.45	20240725	0.06	N	123010	500	163 억	N	N	N	N
37	20240725	130817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	886	-24	5	-2.64	27250121	30731	48.59	901	910	880	1183	637	910	886.73	-3164	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	289	-2.39	0.62	12	0.09	-370.00	1419.00	2635	20230824	-66.38	880	20240725	0.68	2105	-57.91	20240108	880	0.68	20240725	2635	-66.38	20230824	880	0.68	20240725	0.06	N	123010	500	163 억	N	N	N	N
38	20240725	120822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	880	-30	5	-3.30	25903384	29206	46.17	901	910	880	1183	637	910	886.92	-3084	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	287	-2.38	0.62	12	0.09	-370.00	1419.00	2635	20230824	-66.60	880	20240725	0.00	2105	-58.19	20240108	880	0.00	20240725	2635	-66.60	20230824	880	0.00	20240725	0.06	N	123010	500	163 억	N	N	N	N
39	20240725	110817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	885	-25	5	-2.75	17137411	19267	30.46	901	910	882	1183	637	910	889.47	-2897	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	289	-2.39	0.62	12	0.06	-370.00	1419.00	2635	20230824	-66.41	882	20240725	0.34	2105	-57.96	20240108	882	0.34	20240725	2635	-66.41	20230824	882	0.34	20240725	0.06	N	123010	500	163 억	N	N	N	N
40	20240725	100814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	886	-24	5	-2.64	9665353	10829	17.12	901	910	882	1183	637	910	892.54	-2376	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	289	-2.39	0.62	12	0.03	-370.00	1419.00	2635	20230824	-66.38	882	20240725	0.45	2105	-57.91	20240108	882	0.45	20240725	2635	-66.38	20230824	882	0.45	20240725	0.06	N	123010	500	163 억	N	N	N	N
41	20240725	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	909	-1	5	-0.11	1648466	1840	2.91	901	910	891	1183	637	910	895.91	-66	920	914	907	901	894	911	898	163	273	500	610	1	1	32658542	297	-2.46	0.64	12	0.01	-370.00	1419.00	2635	20230824	-65.50	890	20240723	2.13	2105	-56.82	20240108	890	2.13	20240723	2635	-65.50	20230824	890	2.13	20240723	0.06	N	123010	500	163 억	N	N	N	N
42	20240724	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-1	5	-0.11	57195863	63251	73.97	911	913	900	1184	638	911	904.27	-2680	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	297	-2.46	0.64	12	0.19	-370.00	1419.00	2635	20230824	-65.46	890	20240723	2.25	2105	-56.77	20240108	890	2.25	20240723	2635	-65.46	20230824	890	2.25	20240723	0.06	N	123010	500	163 억	N	N	N	N
43	20240724	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-1	5	-0.11	55432961	61313	71.71	911	913	900	1184	638	911	904.10	-2680	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	297	-2.46	0.64	12	0.19	-370.00	1419.00	2635	20230824	-65.46	890	20240723	2.25	2105	-56.77	20240108	890	2.25	20240723	2635	-65.46	20230824	890	2.25	20240723	0.06	N	123010	500	163 억	N	N	N	N
44	20240724	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-1	5	-0.11	51563562	57030	66.70	911	913	900	1184	638	911	904.15	-2679	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	297	-2.46	0.64	12	0.17	-370.00	1419.00	2635	20230824	-65.46	890	20240723	2.25	2105	-56.77	20240108	890	2.25	20240723	2635	-65.46	20230824	890	2.25	20240723	0.06	N	123010	500	163 억	N	N	N	N
45	20240724	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	909	-2	5	-0.22	41378749	45837	53.61	911	913	900	1184	638	911	902.74	-2352	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	297	-2.46	0.64	12	0.14	-370.00	1419.00	2635	20230824	-65.50	890	20240723	2.13	2105	-56.82	20240108	890	2.13	20240723	2635	-65.50	20230824	890	2.13	20240723	0.06	N	123010	500	163 억	N	N	N	N
46	20240724	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	904	-7	5	-0.77	12580212	13914	16.27	911	913	900	1184	638	911	904.14	-1718	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	295	-2.44	0.64	12	0.04	-370.00	1419.00	2635	20230824	-65.69	890	20240723	1.57	2105	-57.05	20240108	890	1.57	20240723	2635	-65.69	20230824	890	1.57	20240723	0.06	N	123010	500	163 억	N	N	N	N
47	20240724	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	908	-3	5	-0.33	10880883	12035	14.08	911	913	900	1184	638	911	904.10	-1712	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	297	-2.45	0.64	12	0.04	-370.00	1419.00	2635	20230824	-65.54	890	20240723	2.02	2105	-56.86	20240108	890	2.02	20240723	2635	-65.54	20230824	890	2.02	20240723	0.06	N	123010	500	163 억	N	N	N	N
48	20240724	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	1	2	0.11	6747146	7458	8.72	911	913	900	1184	638	911	904.69	-1662	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	298	-2.46	0.64	12	0.02	-370.00	1419.00	2635	20230824	-65.39	890	20240723	2.47	2105	-56.67	20240108	890	2.47	20240723	2635	-65.39	20230824	890	2.47	20240723	0.06	N	123010	500	163 억	N	N	N	N
49	20240724	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	913	2	2	0.22	1506682	1654	1.93	911	913	910	1184	638	911	910.93	-1547	951	930	910	889	869	921	880	163	273	500	610	1	1	32658542	298	-2.47	0.64	12	0.01	-370.00	1419.00	2635	20230824	-65.35	890	20240723	2.58	2105	-56.63	20240108	890	2.58	20240723	2635	-65.35	20230824	890	2.58	20240723	0.06	N	123010	500	163 억	N	N	N	N
50	20240723	160807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	911	-5	5	-0.55	77472221	85492	98.30	912	931	890	1190	642	916	906.19	-7666	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	298	-2.46	0.64	12	0.26	-370.00	1419.00	2635	20230824	-65.43	890	20240723	2.36	2105	-56.72	20240108	890	2.36	20240723	2635	-65.43	20230824	890	2.36	20240723	0.07	N	123010	500	163 억	N	N	N	N
51	20240723	150823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	920	4	2	0.44	75741806	83591	96.12	912	931	890	1190	642	916	906.10	-7317	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	300	-2.49	0.65	12	0.26	-370.00	1419.00	2635	20230824	-65.09	890	20240723	3.37	2105	-56.29	20240108	890	3.37	20240723	2635	-65.09	20230824	890	3.37	20240723	0.07	N	123010	500	163 억	N	N	N	N
52	20240723	140809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	904	-12	5	-1.31	71248459	78680	90.47	912	931	890	1190	642	916	905.55	-7008	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	295	-2.44	0.64	12	0.24	-370.00	1419.00	2635	20230824	-65.69	890	20240723	1.57	2105	-57.05	20240108	890	1.57	20240723	2635	-65.69	20230824	890	1.57	20240723	0.07	N	123010	500	163 억	N	N	N	N
53	20240723	130804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	900	-16	5	-1.75	46259667	50812	58.43	912	931	892	1190	642	916	910.41	-8390	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	294	-2.43	0.63	12	0.16	-370.00	1419.00	2635	20230824	-65.84	892	20240723	0.90	2105	-57.24	20240108	892	0.90	20240723	2635	-65.84	20230824	892	0.90	20240723	0.07	N	123010	500	163 억	N	N	N	N
54	20240723	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-6	5	-0.66	26104275	28477	32.74	912	931	910	1190	642	916	916.68	-2642	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	297	-2.46	0.64	12	0.09	-370.00	1419.00	2635	20230824	-65.46	909	20240722	0.11	2105	-56.77	20240108	909	0.11	20240722	2635	-65.46	20230824	909	0.11	20240722	0.07	N	123010	500	163 억	N	N	N	N
55	20240723	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	0	3	0.00	20227318	22032	25.33	912	931	911	1190	642	916	918.09	-2642	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	299	-2.48	0.65	12	0.07	-370.00	1419.00	2635	20230824	-65.24	909	20240722	0.77	2105	-56.48	20240108	909	0.77	20240722	2635	-65.24	20230824	909	0.77	20240722	0.07	N	123010	500	163 억	N	N	N	N
56	20240723	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-4	5	-0.44	18581305	20229	23.26	912	931	911	1190	642	916	918.55	-2642	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	298	-2.46	0.64	12	0.06	-370.00	1419.00	2635	20230824	-65.39	909	20240722	0.33	2105	-56.67	20240108	909	0.33	20240722	2635	-65.39	20230824	909	0.33	20240722	0.07	N	123010	500	163 억	N	N	N	N
57	20240723	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	15	2	1.64	10599171	11496	13.22	912	931	912	1190	642	916	921.99	-2582	963	939	924	900	885	932	893	163	274	500	620	1	1	32658542	304	-2.52	0.66	12	0.04	-370.00	1419.00	2635	20230824	-64.67	909	20240722	2.42	2105	-55.77	20240108	909	2.42	20240722	2635	-64.67	20230824	909	2.42	20240722	0.07	N	123010	500	163 억	N	N	N	N
58	20240722	160803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	916	-17	5	-1.82	80148641	86968	126.83	933	948	909	1212	654	933	921.59	-1486	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	299	-2.48	0.65	12	0.27	-370.00	1419.00	2635	20230824	-65.24	909	20240722	0.77	2105	-56.48	20240108	909	0.77	20240722	2635	-65.24	20230824	909	0.77	20240722	0.08	N	123010	500	163 억	N	N	N	N
59	20240722	150808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	920	-13	5	-1.39	78345132	84998	123.95	933	948	909	1212	654	933	921.73	-1048	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	300	-2.49	0.65	12	0.26	-370.00	1419.00	2635	20230824	-65.09	909	20240722	1.21	2105	-56.29	20240108	909	1.21	20240722	2635	-65.09	20230824	909	1.21	20240722	0.08	N	123010	500	163 억	N	N	N	N
60	20240722	140813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	915	-18	5	-1.93	76564259	83050	121.11	933	948	909	1212	654	933	921.91	-327	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	299	-2.47	0.64	12	0.25	-370.00	1419.00	2635	20230824	-65.28	909	20240722	0.66	2105	-56.53	20240108	909	0.66	20240722	2635	-65.28	20230824	909	0.66	20240722	0.08	N	123010	500	163 억	N	N	N	N
61	20240722	130810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	919	-14	5	-1.50	69341549	75115	109.54	933	948	913	1212	654	933	923.14	-327	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	300	-2.48	0.65	12	0.23	-370.00	1419.00	2635	20230824	-65.12	913	20240722	0.66	2105	-56.34	20240108	913	0.66	20240722	2635	-65.12	20230824	913	0.66	20240722	0.08	N	123010	500	163 억	N	N	N	N
62	20240722	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	914	-19	5	-2.04	66741250	72271	105.39	933	948	913	1212	654	933	923.49	-309	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	298	-2.47	0.64	12	0.22	-370.00	1419.00	2635	20230824	-65.31	913	20240722	0.11	2105	-56.58	20240108	913	0.11	20240722	2635	-65.31	20230824	913	0.11	20240722	0.08	N	123010	500	163 억	N	N	N	N
63	20240722	110806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	918	-15	5	-1.61	56395726	60952	88.89	933	948	915	1212	654	933	925.25	-1818	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	300	-2.48	0.65	12	0.19	-370.00	1419.00	2635	20230824	-65.16	915	20240722	0.33	2105	-56.39	20240108	915	0.33	20240722	2635	-65.16	20230824	915	0.33	20240722	0.08	N	123010	500	163 억	N	N	N	N
64	20240722	100808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	923	-10	5	-1.07	28077538	30177	44.01	933	948	915	1212	654	933	930.43	11	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	301	-2.49	0.65	12	0.09	-370.00	1419.00	2635	20230824	-64.97	915	20240722	0.87	2105	-56.15	20240108	915	0.87	20240722	2635	-64.97	20230824	915	0.87	20240722	0.08	N	123010	500	163 억	N	N	N	N
65	20240722	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	924	-9	5	-0.96	5676707	6087	8.88	933	947	918	1212	654	933	932.60	783	947	940	928	921	909	934	915	163	279	500	630	1	1	32658542	302	-2.50	0.65	12	0.02	-370.00	1419.00	2635	20230824	-64.93	916	20240719	0.87	2105	-56.10	20240108	916	0.87	20240719	2635	-64.93	20230824	916	0.87	20240719	0.08	N	123010	500	163 억	N	N	N	N
66	20240719	160748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	933	-2	5	-0.21	63298281	68556	125.06	935	935	916	1215	655	935	923.31	-1479	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	305	-2.52	0.66	12	0.21	-370.00	1419.00	2635	20230824	-64.59	916	20240719	1.86	2105	-55.68	20240108	916	1.86	20240719	2635	-64.59	20230824	916	1.86	20240719	0.08	N	123010	500	163 억	N	N	N	N
67	20240719	150756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	923	-12	5	-1.28	59026650	63918	116.60	935	935	916	1215	655	935	923.47	-1867	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	301	-2.49	0.65	12	0.20	-370.00	1419.00	2635	20230824	-64.97	916	20240719	0.76	2105	-56.15	20240108	916	0.76	20240719	2635	-64.97	20230824	916	0.76	20240719	0.08	N	123010	500	163 억	N	N	N	N
68	20240719	140759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	924	-11	5	-1.18	57600736	62377	113.79	935	935	916	1215	655	935	923.43	-1402	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	302	-2.50	0.65	12	0.19	-370.00	1419.00	2635	20230824	-64.93	916	20240719	0.87	2105	-56.10	20240108	916	0.87	20240719	2635	-64.93	20230824	916	0.87	20240719	0.08	N	123010	500	163 억	N	N	N	N
69	20240719	130750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	918	-17	5	-1.82	51859212	56126	102.39	935	935	916	1215	655	935	923.98	-480	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	300	-2.48	0.65	12	0.17	-370.00	1419.00	2635	20230824	-65.16	916	20240719	0.22	2105	-56.39	20240108	916	0.22	20240719	2635	-65.16	20230824	916	0.22	20240719	0.08	N	123010	500	163 억	N	N	N	N
70	20240719	120750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	932	-3	5	-0.32	43890256	47457	86.57	935	935	916	1215	655	935	924.84	-437	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	304	-2.52	0.66	12	0.15	-370.00	1419.00	2635	20230824	-64.63	916	20240719	1.75	2105	-55.72	20240108	916	1.75	20240719	2635	-64.63	20230824	916	1.75	20240719	0.08	N	123010	500	163 억	N	N	N	N
71	20240719	110758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	922	-13	5	-1.39	18817735	20378	37.17	935	935	920	1215	655	935	923.43	1256	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	301	-2.49	0.65	12	0.06	-370.00	1419.00	2635	20230824	-65.01	920	20240719	0.22	2105	-56.20	20240108	920	0.22	20240719	2635	-65.01	20230824	920	0.22	20240719	0.08	N	123010	500	163 억	N	N	N	N
72	20240719	100710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	925	-10	5	-1.07	15328305	16596	30.28	935	935	920	1215	655	935	923.61	2131	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	302	-2.50	0.65	12	0.05	-370.00	1419.00	2635	20230824	-64.90	920	20240719	0.54	2105	-56.06	20240108	920	0.54	20240719	2635	-64.90	20230824	920	0.54	20240719	0.08	N	123010	500	163 억	N	N	N	N
73	20240719	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	935	0	3	0.00	499290	534	0.97	935	935	935	1215	655	935	935.00	0	961	947	935	921	909	955	929	163	280	500	630	1	1	32658542	305	-2.53	0.66	12	0.00	-370.00	1419.00	2635	20230824	-64.52	920	20240527	1.63	2105	-55.58	20240108	920	1.63	20240527	2635	-64.52	20230824	920	1.63	20240527	0.08	N	123010	500	163 억	N	N	N	N
74	20240718	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	935	0	3	0.00	51140686	54785	108.53	923	949	923	1215	655	935	933.48	116	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	305	-2.53	0.66	12	0.17	-370.00	1419.00	2635	20230824	-64.52	920	20240527	1.63	2105	-55.58	20240108	920	1.63	20240527	2635	-64.52	20230824	920	1.63	20240527	0.09	N	123010	500	163 억	N	N	N	N
75	20240718	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	932	-3	5	-0.32	49731104	53275	105.53	923	949	923	1215	655	935	933.48	278	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	304	-2.52	0.66	12	0.16	-370.00	1419.00	2635	20230824	-64.63	920	20240527	1.30	2105	-55.72	20240108	920	1.30	20240527	2635	-64.63	20230824	920	1.30	20240527	0.09	N	123010	500	163 억	N	N	N	N
76	20240718	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	938	3	2	0.32	38034623	40752	80.73	923	949	923	1215	655	935	933.32	2531	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	306	-2.54	0.66	12	0.12	-370.00	1419.00	2635	20230824	-64.40	920	20240527	1.96	2105	-55.44	20240108	920	1.96	20240527	2635	-64.40	20230824	920	1.96	20240527	0.09	N	123010	500	163 억	N	N	N	N
77	20240718	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	929	-6	5	-0.64	38033685	40751	80.73	923	949	923	1215	655	935	933.32	2531	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	303	-2.51	0.65	12	0.12	-370.00	1419.00	2635	20230824	-64.74	920	20240527	0.98	2105	-55.87	20240108	920	0.98	20240527	2635	-64.74	20230824	920	0.98	20240527	0.09	N	123010	500	163 억	N	N	N	N
78	20240718	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	-4	5	-0.43	36612069	39224	77.70	923	949	923	1215	655	935	933.41	2746	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	304	-2.52	0.66	12	0.12	-370.00	1419.00	2635	20230824	-64.67	920	20240527	1.20	2105	-55.77	20240108	920	1.20	20240527	2635	-64.67	20230824	920	1.20	20240527	0.09	N	123010	500	163 억	N	N	N	N
79	20240718	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	939	4	2	0.43	34649267	37112	73.52	923	949	923	1215	655	935	933.64	1274	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	307	-2.54	0.66	12	0.11	-370.00	1419.00	2635	20230824	-64.36	920	20240527	2.07	2105	-55.39	20240108	920	2.07	20240527	2635	-64.36	20230824	920	2.07	20240527	0.09	N	123010	500	163 억	N	N	N	N
80	20240718	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	936	1	2	0.11	21376470	22907	45.38	923	949	923	1215	655	935	933.19	666	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	306	-2.53	0.66	12	0.07	-370.00	1419.00	2635	20230824	-64.48	920	20240527	1.74	2105	-55.53	20240108	920	1.74	20240527	2635	-64.48	20230824	920	1.74	20240527	0.09	N	123010	500	163 억	N	N	N	N
81	20240718	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	935	0	3	0.00	9468589	10208	20.22	923	935	923	1215	655	935	927.57	471	949	941	935	927	921	946	932	163	280	500	630	1	1	32658542	305	-2.53	0.66	12	0.03	-370.00	1419.00	2635	20230824	-64.52	920	20240527	1.63	2105	-55.58	20240108	920	1.63	20240527	2635	-64.52	20230824	920	1.63	20240527	0.09	N	123010	500	163 억	N	N	N	N
82	20240717	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	935	4	2	0.43	47202729	50450	143.04	931	943	929	1210	652	931	935.63	-2904	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	305	-2.53	0.66	12	0.15	-370.00	1419.00	2635	20230824	-64.52	920	20240527	1.63	2105	-55.58	20240108	920	1.63	20240527	2635	-64.52	20230824	920	1.63	20240527	0.12	N	123010	500	163 억	N	N	N	N
83	20240717	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	940	9	2	0.97	43484126	46478	131.78	931	943	929	1210	652	931	935.59	-2846	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	307	-2.54	0.66	12	0.14	-370.00	1419.00	2635	20230824	-64.33	920	20240527	2.17	2105	-55.34	20240108	920	2.17	20240527	2635	-64.33	20230824	920	2.17	20240527	0.12	N	123010	500	163 억	N	N	N	N
84	20240717	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	932	1	2	0.11	35708474	38182	108.26	931	943	929	1210	652	931	935.22	-3387	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.12	-370.00	1419.00	2635	20230824	-64.63	920	20240527	1.30	2105	-55.72	20240108	920	1.30	20240527	2635	-64.63	20230824	920	1.30	20240527	0.12	N	123010	500	163 억	N	N	N	N
85	20240717	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	2	2	0.21	25150377	26913	76.31	931	938	929	1210	652	931	934.51	-2711	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	305	-2.52	0.66	12	0.08	-370.00	1419.00	2635	20230824	-64.59	920	20240527	1.41	2105	-55.68	20240108	920	1.41	20240527	2635	-64.59	20230824	920	1.41	20240527	0.12	N	123010	500	163 억	N	N	N	N
86	20240717	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	937	6	2	0.64	14999268	16090	45.62	931	938	929	1210	652	931	932.21	-2721	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	306	-2.53	0.66	12	0.05	-370.00	1419.00	2635	20230824	-64.44	920	20240527	1.85	2105	-55.49	20240108	920	1.85	20240527	2635	-64.44	20230824	920	1.85	20240527	0.12	N	123010	500	163 억	N	N	N	N
87	20240717	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	932	1	2	0.11	14180023	15213	43.13	931	938	929	1210	652	931	932.10	-2715	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.05	-370.00	1419.00	2635	20230824	-64.63	920	20240527	1.30	2105	-55.72	20240108	920	1.30	20240527	2635	-64.63	20230824	920	1.30	20240527	0.12	N	123010	500	163 억	N	N	N	N
88	20240717	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	932	1	2	0.11	2540297	2727	7.73	931	935	931	1210	652	931	931.54	2048	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.01	-370.00	1419.00	2635	20230824	-64.63	920	20240527	1.30	2105	-55.72	20240108	920	1.30	20240527	2635	-64.63	20230824	920	1.30	20240527	0.12	N	123010	500	163 억	N	N	N	N
89	20240717	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	0	3	0.00	2071475	2225	6.31	931	931	931	1210	652	931	931.00	1771	947	939	931	923	915	943	927	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.01	-370.00	1419.00	2635	20230824	-64.67	920	20240527	1.20	2105	-55.77	20240108	920	1.20	20240527	2635	-64.67	20230824	920	1.20	20240527	0.12	N	123010	500	163 억	N	N	N	N
90	20240716	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	1	2	0.11	32235684	34666	44.48	923	939	923	1209	651	930	929.88	-469	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.11	-370.00	1419.00	2635	20230824	-64.67	920	20240527	1.20	2105	-55.77	20240108	920	1.20	20240527	2635	-64.67	20230824	920	1.20	20240527	0.12	N	123010	500	163 억	N	N	N	N
91	20240716	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	932	2	2	0.22	28320526	30466	39.09	923	939	923	1209	651	930	929.58	789	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.09	-370.00	1419.00	2635	20230824	-64.63	920	20240527	1.30	2105	-55.72	20240108	920	1.30	20240527	2635	-64.63	20230824	920	1.30	20240527	0.12	N	123010	500	163 억	N	N	N	N
92	20240716	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	928	-2	5	-0.22	25353681	27276	35.00	923	939	923	1209	651	930	929.52	-495	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	303	-2.51	0.65	12	0.08	-370.00	1419.00	2635	20230824	-64.78	920	20240527	0.87	2105	-55.91	20240108	920	0.87	20240527	2635	-64.78	20230824	920	0.87	20240527	0.12	N	123010	500	163 억	N	N	N	N
93	20240716	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	1	2	0.11	22310524	24000	30.80	923	939	923	1209	651	930	929.61	-1026	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	304	-2.52	0.66	12	0.07	-370.00	1419.00	2635	20230824	-64.67	920	20240527	1.20	2105	-55.77	20240108	920	1.20	20240527	2635	-64.67	20230824	920	1.20	20240527	0.12	N	123010	500	163 억	N	N	N	N
94	20240716	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	930	0	3	0.00	22135674	23812	30.55	923	939	923	1209	651	930	929.60	-1026	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	304	-2.51	0.66	12	0.07	-370.00	1419.00	2635	20230824	-64.71	920	20240527	1.09	2105	-55.82	20240108	920	1.09	20240527	2635	-64.71	20230824	920	1.09	20240527	0.12	N	123010	500	163 억	N	N	N	N
95	20240716	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	930	0	3	0.00	20214455	21744	27.90	923	939	923	1209	651	930	929.66	-819	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	304	-2.51	0.66	12	0.07	-370.00	1419.00	2635	20230824	-64.71	920	20240527	1.09	2105	-55.82	20240108	920	1.09	20240527	2635	-64.71	20230824	920	1.09	20240527	0.12	N	123010	500	163 억	N	N	N	N
96	20240716	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	928	-2	5	-0.22	6437767	6946	8.91	923	939	923	1209	651	930	926.83	-697	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	303	-2.51	0.65	12	0.02	-370.00	1419.00	2635	20230824	-64.78	920	20240527	0.87	2105	-55.91	20240108	920	0.87	20240527	2635	-64.78	20230824	920	0.87	20240527	0.12	N	123010	500	163 억	N	N	N	N
97	20240716	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	935	5	2	0.54	2275425	2461	3.16	923	935	923	1209	651	930	924.59	-478	970	950	940	920	910	945	915	163	279	500	630	1	1	32658542	305	-2.53	0.66	12	0.01	-370.00	1419.00	2635	20230824	-64.52	920	20240527	1.63	2105	-55.58	20240108	920	1.63	20240527	2635	-64.52	20230824	920	1.63	20240527	0.12	N	123010	500	163 억	N	N	N	N
98	20240715	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	930	-18	5	-1.90	71694556	76702	307.82	960	960	930	1232	664	948	934.72	-16737	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	304	-2.51	0.66	12	0.23	-370.00	1419.00	2635	20230824	-64.71	920	20240527	1.09	2105	-55.82	20240108	920	1.09	20240527	2635	-64.71	20230824	920	1.09	20240527	0.13	N	123010	500	163 억	N	N	N	N
99	20240715	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	-14	5	-1.48	50632925	54089	217.07	960	960	930	1232	664	948	936.10	-8977	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	305	-2.52	0.66	12	0.17	-370.00	1419.00	2635	20230824	-64.55	920	20240527	1.52	2105	-55.63	20240108	920	1.52	20240527	2635	-64.55	20230824	920	1.52	20240527	0.13	N	123010	500	163 억	N	N	N	N
100	20240715	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	-14	5	-1.48	40548112	43295	173.75	960	960	930	1232	664	948	936.55	-1297	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	305	-2.52	0.66	12	0.13	-370.00	1419.00	2635	20230824	-64.55	920	20240527	1.52	2105	-55.63	20240108	920	1.52	20240527	2635	-64.55	20230824	920	1.52	20240527	0.13	N	123010	500	163 억	N	N	N	N
101	20240715	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	938	-10	5	-1.05	31882767	34028	136.56	960	960	930	1232	664	948	936.96	7544	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	306	-2.54	0.66	12	0.10	-370.00	1419.00	2635	20230824	-64.40	920	20240527	1.96	2105	-55.44	20240108	920	1.96	20240527	2635	-64.40	20230824	920	1.96	20240527	0.13	N	123010	500	163 억	N	N	N	N
102	20240715	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	936	-12	5	-1.27	28923337	30868	123.88	960	960	930	1232	664	948	937.00	8298	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	306	-2.53	0.66	12	0.09	-370.00	1419.00	2635	20230824	-64.48	920	20240527	1.74	2105	-55.53	20240108	920	1.74	20240527	2635	-64.48	20230824	920	1.74	20240527	0.13	N	123010	500	163 억	N	N	N	N
103	20240715	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	938	-10	5	-1.05	21044887	22416	89.96	960	960	933	1232	664	948	938.83	8356	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	306	-2.54	0.66	12	0.07	-370.00	1419.00	2635	20230824	-64.40	920	20240527	1.96	2105	-55.44	20240108	920	1.96	20240527	2635	-64.40	20230824	920	1.96	20240527	0.13	N	123010	500	163 억	N	N	N	N
104	20240715	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	938	-10	5	-1.05	18844932	20069	80.54	960	960	933	1232	664	948	939.01	8872	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	306	-2.54	0.66	12	0.06	-370.00	1419.00	2635	20230824	-64.40	920	20240527	1.96	2105	-55.44	20240108	920	1.96	20240527	2635	-64.40	20230824	920	1.96	20240527	0.13	N	123010	500	163 억	N	N	N	N
105	20240715	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	0	3	0.00	1109731	1166	4.68	960	960	948	1232	664	948	951.74	-5	961	954	943	936	925	958	940	163	284	500	640	1	1	32658542	310	-2.56	0.67	12	0.00	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.13	N	123010	500	163 억	N	N	N	N
106	20240712	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	3	2	0.32	23495951	24918	24.52	932	950	932	1228	662	945	942.93	-9017	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	310	-2.56	0.67	12	0.08	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.13	N	123010	500	163 억	N	N	N	N
107	20240712	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	3	2	0.32	21340425	22638	22.28	932	950	932	1228	662	945	942.68	-8897	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	310	-2.56	0.67	12	0.07	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.13	N	123010	500	163 억	N	N	N	N
108	20240712	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	3	2	0.32	16816402	17863	17.58	932	950	932	1228	662	945	941.41	-7060	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	310	-2.56	0.67	12	0.05	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.13	N	123010	500	163 억	N	N	N	N
109	20240712	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	3	2	0.32	14142180	15034	14.80	932	950	932	1228	662	945	940.68	-5993	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	310	-2.56	0.67	12	0.05	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.13	N	123010	500	163 억	N	N	N	N
110	20240712	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	3	2	0.32	13631766	14494	14.27	932	950	932	1228	662	945	940.51	-5972	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	310	-2.56	0.67	12	0.04	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.13	N	123010	500	163 억	N	N	N	N
111	20240712	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	0	3	0.00	12080843	12854	12.65	932	950	932	1228	662	945	939.85	-5839	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	309	-2.55	0.67	12	0.04	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.13	N	123010	500	163 억	N	N	N	N
112	20240712	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	940	-5	5	-0.53	9344518	9948	9.79	932	950	932	1228	662	945	939.34	-5625	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	307	-2.54	0.66	12	0.03	-370.00	1419.00	2635	20230824	-64.33	920	20240527	2.17	2105	-55.34	20240108	920	2.17	20240527	2635	-64.33	20230824	920	2.17	20240527	0.13	N	123010	500	163 억	N	N	N	N
113	20240712	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	-11	5	-1.16	4255249	4544	4.47	932	944	932	1228	662	945	936.45	-2038	982	963	948	929	914	973	939	163	283	500	640	1	1	32658542	305	-2.52	0.66	12	0.01	-370.00	1419.00	2635	20230824	-64.55	920	20240527	1.52	2105	-55.63	20240108	920	1.52	20240527	2635	-64.55	20230824	920	1.52	20240527	0.13	N	123010	500	163 억	N	N	N	N
114	20240711	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	3	2	0.32	96597741	101605	125.28	943	967	933	1224	660	942	950.72	7141	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	309	-2.55	0.67	12	0.31	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.14	N	123010	500	163 억	N	N	N	N
115	20240711	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	943	1	2	0.11	83628638	87782	108.24	943	967	938	1224	660	942	952.69	7855	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	308	-2.55	0.66	12	0.27	-370.00	1419.00	2635	20230824	-64.21	920	20240527	2.50	2105	-55.20	20240108	920	2.50	20240527	2635	-64.21	20230824	920	2.50	20240527	0.14	N	123010	500	163 억	N	N	N	N
116	20240711	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	11	2	1.17	79612999	83518	102.98	943	967	938	1224	660	942	953.24	7863	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	311	-2.58	0.67	12	0.26	-370.00	1419.00	2635	20230824	-63.83	920	20240527	3.59	2105	-54.73	20240108	920	3.59	20240527	2635	-63.83	20230824	920	3.59	20240527	0.14	N	123010	500	163 억	N	N	N	N
117	20240711	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	3	2	0.32	68509135	71748	88.47	943	967	938	1224	660	942	954.86	11426	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	309	-2.55	0.67	12	0.22	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.14	N	123010	500	163 억	N	N	N	N
118	20240711	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	11	2	1.17	55666605	58133	71.68	943	967	943	1224	660	942	957.57	10683	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	311	-2.58	0.67	12	0.18	-370.00	1419.00	2635	20230824	-63.83	920	20240527	3.59	2105	-54.73	20240108	920	3.59	20240527	2635	-63.83	20230824	920	3.59	20240527	0.14	N	123010	500	163 억	N	N	N	N
119	20240711	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	952	10	2	1.06	52223169	54506	67.21	943	967	943	1224	660	942	958.12	9167	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	311	-2.57	0.67	12	0.17	-370.00	1419.00	2635	20230824	-63.87	920	20240527	3.48	2105	-54.77	20240108	920	3.48	20240527	2635	-63.87	20230824	920	3.48	20240527	0.14	N	123010	500	163 억	N	N	N	N
120	20240711	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	957	15	2	1.59	45290105	47235	58.24	943	967	943	1224	660	942	958.83	10181	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	313	-2.59	0.67	12	0.14	-370.00	1419.00	2635	20230824	-63.68	920	20240527	4.02	2105	-54.54	20240108	920	4.02	20240527	2635	-63.68	20230824	920	4.02	20240527	0.14	N	123010	500	163 억	N	N	N	N
121	20240711	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	944	2	2	0.21	640978	679	0.84	943	960	943	1224	660	942	944.00	-8	972	956	948	932	924	953	929	163	282	500	640	1	1	32658542	308	-2.55	0.67	12	0.00	-370.00	1419.00	2635	20230824	-64.17	920	20240527	2.61	2105	-55.15	20240108	920	2.61	20240527	2635	-64.17	20230824	920	2.61	20240527	0.14	N	123010	500	163 억	N	N	N	N
122	20240710	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-9	5	-0.95	76850596	80998	138.02	961	964	940	1236	666	951	948.80	-5704	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	308	-2.55	0.66	12	0.25	-370.00	1419.00	2635	20230824	-64.25	920	20240527	2.39	2105	-55.25	20240108	920	2.39	20240527	2635	-64.25	20230824	920	2.39	20240527	0.17	N	123010	500	163 억	N	N	N	N
123	20240710	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	-6	5	-0.63	67248395	70834	120.70	961	964	940	1236	666	951	949.38	2120	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	309	-2.55	0.67	12	0.22	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.17	N	123010	500	163 억	N	N	N	N
124	20240710	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	957	6	2	0.63	35196789	36903	62.88	961	964	946	1236	666	951	953.76	-5014	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	313	-2.59	0.67	12	0.11	-370.00	1419.00	2635	20230824	-63.68	920	20240527	4.02	2105	-54.54	20240108	920	4.02	20240527	2635	-63.68	20230824	920	4.02	20240527	0.17	N	123010	500	163 억	N	N	N	N
125	20240710	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	2	2	0.21	25087901	26357	44.91	961	961	946	1236	666	951	951.85	-4736	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	311	-2.58	0.67	12	0.08	-370.00	1419.00	2635	20230824	-63.83	920	20240527	3.59	2105	-54.73	20240108	920	3.59	20240527	2635	-63.83	20230824	920	3.59	20240527	0.17	N	123010	500	163 억	N	N	N	N
126	20240710	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	951	0	3	0.00	16002809	16786	28.60	961	961	946	1236	666	951	953.34	-4426	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	311	-2.57	0.67	12	0.05	-370.00	1419.00	2635	20230824	-63.91	920	20240527	3.37	2105	-54.82	20240108	920	3.37	20240527	2635	-63.91	20230824	920	3.37	20240527	0.17	N	123010	500	163 억	N	N	N	N
127	20240710	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	955	4	2	0.42	14535435	15243	25.97	961	961	946	1236	666	951	953.58	-2939	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	312	-2.58	0.67	12	0.05	-370.00	1419.00	2635	20230824	-63.76	920	20240527	3.80	2105	-54.63	20240108	920	3.80	20240527	2635	-63.76	20230824	920	3.80	20240527	0.17	N	123010	500	163 억	N	N	N	N
128	20240710	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-2	5	-0.21	8258496	8658	14.75	961	961	946	1236	666	951	953.86	-1040	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	310	-2.56	0.67	12	0.03	-370.00	1419.00	2635	20230824	-63.98	920	20240527	3.15	2105	-54.92	20240108	920	3.15	20240527	2635	-63.98	20230824	920	3.15	20240527	0.17	N	123010	500	163 억	N	N	N	N
129	20240710	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	947	-4	5	-0.42	3612382	3764	6.41	961	961	946	1236	666	951	959.72	-1763	963	956	947	940	931	960	944	163	285	500	640	1	1	32658542	309	-2.56	0.67	12	0.01	-370.00	1419.00	2635	20230824	-64.06	920	20240527	2.93	2105	-55.01	20240108	920	2.93	20240527	2635	-64.06	20230824	920	2.93	20240527	0.17	N	123010	500	163 억	N	N	N	N
130	20240709	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	951	6	2	0.63	55434672	58585	59.94	938	954	938	1228	662	945	946.23	-9595	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	311	-2.57	0.67	12	0.18	-370.00	1419.00	2635	20230824	-63.91	920	20240527	3.37	2105	-54.82	20240108	920	3.37	20240527	2635	-63.91	20230824	920	3.37	20240527	0.17	N	123010	500	163 억	N	N	N	N
131	20240709	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	3	2	0.32	49375021	52200	53.40	938	954	938	1228	662	945	945.88	-9590	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	310	-2.56	0.67	12	0.16	-370.00	1419.00	2635	20230824	-64.02	920	20240527	3.04	2105	-54.96	20240108	920	3.04	20240527	2635	-64.02	20230824	920	3.04	20240527	0.17	N	123010	500	163 억	N	N	N	N
132	20240709	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	947	2	2	0.21	39726257	41998	42.97	938	954	938	1228	662	945	945.91	-8340	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	309	-2.56	0.67	12	0.13	-370.00	1419.00	2635	20230824	-64.06	920	20240527	2.93	2105	-55.01	20240108	920	2.93	20240527	2635	-64.06	20230824	920	2.93	20240527	0.17	N	123010	500	163 억	N	N	N	N
133	20240709	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	5	2	0.53	28925182	30609	31.32	938	954	938	1228	662	945	944.99	-7988	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	310	-2.57	0.67	12	0.09	-370.00	1419.00	2635	20230824	-63.95	920	20240527	3.26	2105	-54.87	20240108	920	3.26	20240527	2635	-63.95	20230824	920	3.26	20240527	0.17	N	123010	500	163 억	N	N	N	N
134	20240709	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	947	2	2	0.21	19199095	20329	20.80	938	954	938	1228	662	945	944.42	-5928	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	309	-2.56	0.67	12	0.06	-370.00	1419.00	2635	20230824	-64.06	920	20240527	2.93	2105	-55.01	20240108	920	2.93	20240527	2635	-64.06	20230824	920	2.93	20240527	0.17	N	123010	500	163 억	N	N	N	N
135	20240709	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	947	2	2	0.21	13198673	13981	14.30	938	954	938	1228	662	945	944.04	-1549	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	309	-2.56	0.67	12	0.04	-370.00	1419.00	2635	20230824	-64.06	920	20240527	2.93	2105	-55.01	20240108	920	2.93	20240527	2635	-64.06	20230824	920	2.93	20240527	0.17	N	123010	500	163 억	N	N	N	N
136	20240709	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	0	3	0.00	11243046	11916	12.19	938	954	938	1228	662	945	943.53	-1548	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	309	-2.55	0.67	12	0.04	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.17	N	123010	500	163 억	N	N	N	N
137	20240709	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	0	3	0.00	2472809	2633	2.69	938	954	938	1228	662	945	939.16	-287	981	962	950	931	919	957	926	163	283	500	640	1	1	32658542	309	-2.55	0.67	12	0.01	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.17	N	123010	500	163 억	N	N	N	N
138	20240708	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	-6	5	-0.63	92333812	97662	88.62	951	969	938	1236	666	951	945.44	18176	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	309	-2.55	0.67	12	0.30	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.22	N	123010	500	163 억	N	N	N	N
139	20240708	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	951	0	3	0.00	85351801	90271	81.91	951	969	938	1236	666	951	945.51	18458	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	311	-2.57	0.67	12	0.28	-370.00	1419.00	2635	20230824	-63.91	920	20240527	3.37	2105	-54.82	20240108	920	3.37	20240527	2635	-63.91	20230824	920	3.37	20240527	0.22	N	123010	500	163 억	N	N	N	N
140	20240708	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-2	5	-0.21	81476259	86179	78.20	951	969	938	1236	666	951	945.43	16616	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	310	-2.56	0.67	12	0.26	-370.00	1419.00	2635	20230824	-63.98	920	20240527	3.15	2105	-54.92	20240108	920	3.15	20240527	2635	-63.98	20230824	920	3.15	20240527	0.22	N	123010	500	163 억	N	N	N	N
141	20240708	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	958	7	2	0.74	79708004	84325	76.52	951	969	938	1236	666	951	945.25	16909	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	313	-2.59	0.68	12	0.26	-370.00	1419.00	2635	20230824	-63.64	920	20240527	4.13	2105	-54.49	20240108	920	4.13	20240527	2635	-63.64	20230824	920	4.13	20240527	0.22	N	123010	500	163 억	N	N	N	N
142	20240708	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	952	1	2	0.11	21975407	23126	20.99	951	969	941	1236	666	951	950.25	-3391	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	311	-2.57	0.67	12	0.07	-370.00	1419.00	2635	20230824	-63.87	920	20240527	3.48	2105	-54.77	20240108	920	3.48	20240527	2635	-63.87	20230824	920	3.48	20240527	0.22	N	123010	500	163 억	N	N	N	N
143	20240708	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	946	-5	5	-0.53	14355290	15128	13.73	951	955	941	1236	666	951	948.92	-4027	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	309	-2.56	0.67	12	0.05	-370.00	1419.00	2635	20230824	-64.10	920	20240527	2.83	2105	-55.06	20240108	920	2.83	20240527	2635	-64.10	20230824	920	2.83	20240527	0.22	N	123010	500	163 억	N	N	N	N
144	20240708	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	947	-4	5	-0.42	12221119	12876	11.68	951	955	941	1236	666	951	949.14	-4048	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	309	-2.56	0.67	12	0.04	-370.00	1419.00	2635	20230824	-64.06	920	20240527	2.93	2105	-55.01	20240108	920	2.93	20240527	2635	-64.06	20230824	920	2.93	20240527	0.22	N	123010	500	163 억	N	N	N	N
145	20240708	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	946	-5	5	-0.53	2983871	3138	2.85	951	955	946	1236	666	951	950.88	-555	977	964	952	939	927	958	933	163	285	500	640	1	1	32658542	309	-2.56	0.67	12	0.01	-370.00	1419.00	2635	20230824	-64.10	920	20240527	2.83	2105	-55.06	20240108	920	2.83	20240527	2635	-64.10	20230824	920	2.83	20240527	0.22	N	123010	500	163 억	N	N	N	N
146	20240705	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	951	-8	5	-0.83	102903654	108820	201.45	958	965	940	1246	672	959	945.63	4419	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	311	-2.57	0.67	12	0.33	-370.00	1419.00	2635	20230824	-63.91	920	20240527	3.37	2105	-54.82	20240108	920	3.37	20240527	2635	-63.91	20230824	920	3.37	20240527	0.22	N	123010	500	163 억	N	N	N	N
147	20240705	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-10	5	-1.04	100808743	106613	197.37	958	965	940	1246	672	959	945.56	4837	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	310	-2.56	0.67	12	0.33	-370.00	1419.00	2635	20230824	-63.98	920	20240527	3.15	2105	-54.92	20240108	920	3.15	20240527	2635	-63.98	20230824	920	3.15	20240527	0.22	N	123010	500	163 억	N	N	N	N
148	20240705	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	943	-16	5	-1.67	86643841	91625	169.62	958	965	940	1246	672	959	945.64	5003	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	308	-2.55	0.66	12	0.28	-370.00	1419.00	2635	20230824	-64.21	920	20240527	2.50	2105	-55.20	20240108	920	2.50	20240527	2635	-64.21	20230824	920	2.50	20240527	0.22	N	123010	500	163 억	N	N	N	N
149	20240705	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	-14	5	-1.46	74275861	78513	145.35	958	965	940	1246	672	959	946.03	3654	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	309	-2.55	0.67	12	0.24	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.22	N	123010	500	163 억	N	N	N	N
150	20240705	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	-9	5	-0.94	68904571	72838	134.84	958	965	940	1246	672	959	946.00	3699	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	310	-2.57	0.67	12	0.22	-370.00	1419.00	2635	20230824	-63.95	920	20240527	3.26	2105	-54.87	20240108	920	3.26	20240527	2635	-63.95	20230824	920	3.26	20240527	0.22	N	123010	500	163 억	N	N	N	N
151	20240705	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-10	5	-1.04	50903370	53753	99.51	958	965	940	1246	672	959	946.99	3045	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	310	-2.56	0.67	12	0.16	-370.00	1419.00	2635	20230824	-63.98	920	20240527	3.15	2105	-54.92	20240108	920	3.15	20240527	2635	-63.98	20230824	920	3.15	20240527	0.22	N	123010	500	163 억	N	N	N	N
152	20240705	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	-14	5	-1.46	41001018	43261	80.09	958	965	940	1246	672	959	947.76	-433	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	309	-2.55	0.67	12	0.13	-370.00	1419.00	2635	20230824	-64.14	920	20240527	2.72	2105	-55.11	20240108	920	2.72	20240527	2635	-64.14	20230824	920	2.72	20240527	0.22	N	123010	500	163 억	N	N	N	N
153	20240705	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	6	2	0.63	1609610	1681	3.11	958	965	954	1246	672	959	957.53	-4	981	970	961	950	941	965	945	163	287	500	650	1	1	32658542	315	-2.61	0.68	12	0.01	-370.00	1419.00	2635	20230824	-63.38	920	20240527	4.89	2105	-54.16	20240108	920	4.89	20240527	2635	-63.38	20230824	920	4.89	20240527	0.22	N	123010	500	163 억	N	N	N	N
154	20240704	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	959	-4	5	-0.42	51737976	54015	63.24	972	972	952	1251	675	963	957.84	-2984	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	313	-2.59	0.68	12	0.17	-370.00	1419.00	2635	20230824	-63.61	920	20240527	4.24	2105	-54.44	20240108	920	4.24	20240527	2635	-63.61	20230824	920	4.24	20240527	0.26	N	123010	500	163 억	N	N	N	N
155	20240704	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	954	-9	5	-0.93	44826028	46782	54.77	972	972	952	1251	675	963	958.19	-2984	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	312	-2.58	0.67	12	0.14	-370.00	1419.00	2635	20230824	-63.80	920	20240527	3.70	2105	-54.68	20240108	920	3.70	20240527	2635	-63.80	20230824	920	3.70	20240527	0.26	N	123010	500	163 억	N	N	N	N
156	20240704	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	955	-8	5	-0.83	30863351	32165	37.66	972	972	953	1251	675	963	959.53	-1563	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	312	-2.58	0.67	12	0.10	-370.00	1419.00	2635	20230824	-63.76	920	20240527	3.80	2105	-54.63	20240108	920	3.80	20240527	2635	-63.76	20230824	920	3.80	20240527	0.26	N	123010	500	163 억	N	N	N	N
157	20240704	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	957	-6	5	-0.62	23765567	24770	29.00	972	972	953	1251	675	963	959.45	-1561	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	313	-2.59	0.67	12	0.08	-370.00	1419.00	2635	20230824	-63.68	920	20240527	4.02	2105	-54.54	20240108	920	4.02	20240527	2635	-63.68	20230824	920	4.02	20240527	0.26	N	123010	500	163 억	N	N	N	N
158	20240704	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	955	-8	5	-0.83	23686968	24688	28.91	972	972	953	1251	675	963	959.45	-1559	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	312	-2.58	0.67	12	0.08	-370.00	1419.00	2635	20230824	-63.76	920	20240527	3.80	2105	-54.63	20240108	920	3.80	20240527	2635	-63.76	20230824	920	3.80	20240527	0.26	N	123010	500	163 억	N	N	N	N
159	20240704	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	-10	5	-1.04	23250426	24230	28.37	972	972	953	1251	675	963	959.57	-1559	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	311	-2.58	0.67	12	0.07	-370.00	1419.00	2635	20230824	-63.83	920	20240527	3.59	2105	-54.73	20240108	920	3.59	20240527	2635	-63.83	20230824	920	3.59	20240527	0.26	N	123010	500	163 억	N	N	N	N
160	20240704	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	-1	5	-0.10	10310706	10716	12.55	972	972	958	1251	675	963	962.18	-104	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	314	-2.60	0.68	12	0.03	-370.00	1419.00	2635	20230824	-63.49	920	20240527	4.57	2105	-54.30	20240108	920	4.57	20240527	2635	-63.49	20230824	920	4.57	20240527	0.26	N	123010	500	163 억	N	N	N	N
161	20240704	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	959	-4	5	-0.42	1620546	1690	1.98	972	972	958	1251	675	963	958.90	801	996	979	969	952	942	974	947	163	288	500	650	1	1	32658542	313	-2.59	0.68	12	0.01	-370.00	1419.00	2635	20230824	-63.61	920	20240527	4.24	2105	-54.44	20240108	920	4.24	20240527	2635	-63.61	20230824	920	4.24	20240527	0.26	N	123010	500	163 억	N	N	N	N
162	20240703	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	-16	5	-1.63	82422178	85108	64.17	979	986	959	1272	686	979	968.44	-17194	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	315	-2.60	0.68	12	0.26	-370.00	1419.00	2635	20230824	-63.45	920	20240527	4.67	2105	-54.25	20240108	920	4.67	20240527	2635	-63.45	20230824	920	4.67	20240527	0.28	N	123010	500	163 억	N	N	N	N
163	20240703	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	964	-15	5	-1.53	74445408	76838	57.94	979	986	959	1272	686	979	968.86	-16564	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	315	-2.61	0.68	12	0.24	-370.00	1419.00	2635	20230824	-63.42	920	20240527	4.78	2105	-54.20	20240108	920	4.78	20240527	2635	-63.42	20230824	920	4.78	20240527	0.28	N	123010	500	163 억	N	N	N	N
164	20240703	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-14	5	-1.43	69154532	71341	53.79	979	986	959	1272	686	979	969.35	-16495	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	315	-2.61	0.68	12	0.22	-370.00	1419.00	2635	20230824	-63.38	920	20240527	4.89	2105	-54.16	20240108	920	4.89	20240527	2635	-63.38	20230824	920	4.89	20240527	0.28	N	123010	500	163 억	N	N	N	N
165	20240703	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	-13	5	-1.33	67010902	69119	52.12	979	986	959	1272	686	979	969.50	-16524	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	315	-2.61	0.68	12	0.21	-370.00	1419.00	2635	20230824	-63.34	920	20240527	5.00	2105	-54.11	20240108	920	5.00	20240527	2635	-63.34	20230824	920	5.00	20240527	0.28	N	123010	500	163 억	N	N	N	N
166	20240703	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	-13	5	-1.33	57419954	59156	44.60	979	986	961	1272	686	979	970.65	-17622	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	315	-2.61	0.68	12	0.18	-370.00	1419.00	2635	20230824	-63.34	920	20240527	5.00	2105	-54.11	20240108	920	5.00	20240527	2635	-63.34	20230824	920	5.00	20240527	0.28	N	123010	500	163 억	N	N	N	N
167	20240703	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	-17	5	-1.74	48875628	50282	37.91	979	986	962	1272	686	979	972.03	-15045	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	314	-2.60	0.68	12	0.15	-370.00	1419.00	2635	20230824	-63.49	920	20240527	4.57	2105	-54.30	20240108	920	4.57	20240527	2635	-63.49	20230824	920	4.57	20240527	0.28	N	123010	500	163 억	N	N	N	N
168	20240703	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	-4	5	-0.41	19228785	19725	14.87	979	986	965	1272	686	979	974.84	-5055	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	318	-2.64	0.69	12	0.06	-370.00	1419.00	2635	20230824	-63.00	920	20240527	5.98	2105	-53.68	20240108	920	5.98	20240527	2635	-63.00	20230824	920	5.98	20240527	0.28	N	123010	500	163 억	N	N	N	N
169	20240703	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	7	2	0.72	3425639	3483	2.63	979	986	974	1272	686	979	983.53	-3320	1022	1000	978	956	934	1011	967	163	293	500	660	1	1	32658542	322	-2.66	0.69	12	0.01	-370.00	1419.00	2635	20230824	-62.58	920	20240527	7.17	2105	-53.16	20240108	920	7.17	20240527	2635	-62.58	20230824	920	7.17	20240527	0.28	N	123010	500	163 억	N	N	N	N
170	20240702	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-4	5	-0.41	128470992	132625	94.15	973	1000	956	1277	689	983	968.68	-1979	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	320	-2.65	0.69	12	0.41	-370.00	1419.00	2635	20230824	-62.85	920	20240527	6.41	2105	-53.49	20240108	920	6.41	20240527	2635	-62.85	20230824	920	6.41	20240527	0.30	N	123010	500	163 억	N	N	N	N
171	20240702	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	-2	5	-0.20	127481317	131613	93.43	973	1000	956	1277	689	983	968.61	-1345	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	320	-2.65	0.69	12	0.40	-370.00	1419.00	2635	20230824	-62.77	920	20240527	6.63	2105	-53.40	20240108	920	6.63	20240527	2635	-62.77	20230824	920	6.63	20240527	0.30	N	123010	500	163 억	N	N	N	N
172	20240702	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-9	5	-0.92	118785014	122655	87.07	973	1000	956	1277	689	983	968.45	-132	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	318	-2.63	0.69	12	0.38	-370.00	1419.00	2635	20230824	-63.04	920	20240527	5.87	2105	-53.73	20240108	920	5.87	20240527	2635	-63.04	20230824	920	5.87	20240527	0.30	N	123010	500	163 억	N	N	N	N
173	20240702	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-14	5	-1.42	116734798	120540	85.57	973	1000	956	1277	689	983	968.43	317	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	316	-2.62	0.68	12	0.37	-370.00	1419.00	2635	20230824	-63.23	920	20240527	5.33	2105	-53.97	20240108	920	5.33	20240527	2635	-63.23	20230824	920	5.33	20240527	0.30	N	123010	500	163 억	N	N	N	N
174	20240702	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-3	5	-0.31	110384047	114033	80.95	973	1000	956	1277	689	983	968.00	2378	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	320	-2.65	0.69	12	0.35	-370.00	1419.00	2635	20230824	-62.81	920	20240527	6.52	2105	-53.44	20240108	920	6.52	20240527	2635	-62.81	20230824	920	6.52	20240527	0.30	N	123010	500	163 억	N	N	N	N
175	20240702	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-14	5	-1.42	85619695	88846	63.07	973	975	956	1277	689	983	963.69	10049	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	316	-2.62	0.68	12	0.27	-370.00	1419.00	2635	20230824	-63.23	920	20240527	5.33	2105	-53.97	20240108	920	5.33	20240527	2635	-63.23	20230824	920	5.33	20240527	0.30	N	123010	500	163 억	N	N	N	N
176	20240702	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	-21	5	-2.14	43703204	45323	32.17	973	974	956	1277	689	983	964.26	911	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	314	-2.60	0.68	12	0.14	-370.00	1419.00	2635	20230824	-63.49	920	20240527	4.57	2105	-54.30	20240108	920	4.57	20240527	2635	-63.49	20230824	920	4.57	20240527	0.30	N	123010	500	163 억	N	N	N	N
177	20240702	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-18	5	-1.83	10685824	11049	7.84	973	974	956	1277	689	983	967.13	557	1023	1002	976	955	929	990	943	163	294	500	660	1	1	32658542	315	-2.61	0.68	12	0.03	-370.00	1419.00	2635	20230824	-63.38	920	20240527	4.89	2105	-54.16	20240108	920	4.89	20240527	2635	-63.38	20230824	920	4.89	20240527	0.30	N	123010	500	163 억	N	N	N	N
178	20240701	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-15	5	-1.50	136512877	140641	91.47	986	997	950	1297	699	998	970.65	18141	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	321	-2.66	0.69	12	0.43	-370.00	1419.00	2635	20230824	-62.69	920	20240527	6.85	2105	-53.30	20240108	920	6.85	20240527	2635	-62.69	20230824	920	6.85	20240527	0.30	N	123010	500	163 억	N	N	N	N
179	20240701	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	-17	5	-1.70	130297136	134308	87.35	986	997	950	1297	699	998	970.14	21223	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	320	-2.65	0.69	12	0.41	-370.00	1419.00	2635	20230824	-62.77	920	20240527	6.63	2105	-53.40	20240108	920	6.63	20240527	2635	-62.77	20230824	920	6.63	20240527	0.30	N	123010	500	163 억	N	N	N	N
180	20240701	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-15	5	-1.50	126185525	130114	84.62	986	997	950	1297	699	998	969.81	22318	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	321	-2.66	0.69	12	0.40	-370.00	1419.00	2635	20230824	-62.69	920	20240527	6.85	2105	-53.30	20240108	920	6.85	20240527	2635	-62.69	20230824	920	6.85	20240527	0.30	N	123010	500	163 억	N	N	N	N
181	20240701	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-19	5	-1.90	120231047	124046	80.67	986	997	950	1297	699	998	969.25	26453	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	320	-2.65	0.69	12	0.38	-370.00	1419.00	2635	20230824	-62.85	920	20240527	6.41	2105	-53.49	20240108	920	6.41	20240527	2635	-62.85	20230824	920	6.41	20240527	0.30	N	123010	500	163 억	N	N	N	N
182	20240701	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	-23	5	-2.30	115062249	118744	77.23	986	997	950	1297	699	998	968.99	26778	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	318	-2.64	0.69	12	0.36	-370.00	1419.00	2635	20230824	-63.00	920	20240527	5.98	2105	-53.68	20240108	920	5.98	20240527	2635	-63.00	20230824	920	5.98	20240527	0.30	N	123010	500	163 억	N	N	N	N
183	20240701	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	-27	5	-2.71	113158663	116781	75.95	986	997	950	1297	699	998	968.98	26624	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	317	-2.62	0.68	12	0.36	-370.00	1419.00	2635	20230824	-63.15	920	20240527	5.54	2105	-53.87	20240108	920	5.54	20240527	2635	-63.15	20230824	920	5.54	20240527	0.30	N	123010	500	163 억	N	N	N	N
184	20240701	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	-27	5	-2.71	99097514	102274	66.51	986	997	950	1297	699	998	968.94	26989	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	317	-2.62	0.68	12	0.31	-370.00	1419.00	2635	20230824	-63.15	920	20240527	5.54	2105	-53.87	20240108	920	5.54	20240527	2635	-63.15	20230824	920	5.54	20240527	0.30	N	123010	500	163 억	N	N	N	N
185	20240701	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	997	-1	5	-0.10	15450567	15710	10.22	986	997	982	1297	699	998	983.49	11362	1039	1018	998	977	957	1008	967	163	299	500	670	1	1	32658542	326	-2.69	0.70	12	0.05	-370.00	1419.00	2635	20230824	-62.16	920	20240527	8.37	2105	-52.64	20240108	920	8.37	20240527	2635	-62.16	20230824	920	8.37	20240527	0.30	N	123010	500	163 억	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History