KissMeData/027040/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	5	2	1.51	38231267	112627	25.18	331	346	331	430	232	331	339.48	0.12	4619	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	234	-1.61	0.60	12	0.16	-209.00	560.00	539	20230731	-37.66	300	20240726	12.00	527	-36.24	20240311	300	12.00	20240726	539	-37.66	20230731	300	12.00	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
3	20240731	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	5	2	1.51	37688156	111009	24.82	331	346	331	430	232	331	339.51	0.12	4745	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	234	-1.61	0.60	12	0.16	-209.00	560.00	539	20230731	-37.66	300	20240726	12.00	527	-36.24	20240311	300	12.00	20240726	539	-37.66	20230731	300	12.00	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
4	20240731	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	5	2	1.51	35955134	105824	23.66	331	346	331	430	232	331	339.76	0.12	236	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	234	-1.61	0.60	12	0.15	-209.00	560.00	539	20230731	-37.66	300	20240726	12.00	527	-36.24	20240311	300	12.00	20240726	539	-37.66	20230731	300	12.00	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
5	20240731	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	4	2	1.21	35432977	104267	23.31	331	346	331	430	232	331	339.83	0.12	236	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.15	-209.00	560.00	539	20230731	-37.85	300	20240726	11.67	527	-36.43	20240311	300	11.67	20240726	539	-37.85	20230731	300	11.67	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
6	20240731	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	5	2	1.51	35348127	104014	23.25	331	346	331	430	232	331	339.84	0.12	236	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	234	-1.61	0.60	12	0.15	-209.00	560.00	539	20230731	-37.66	300	20240726	12.00	527	-36.24	20240311	300	12.00	20240726	539	-37.66	20230731	300	12.00	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
7	20240731	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	338	7	2	2.11	33999604	100005	22.36	331	346	331	430	232	331	339.98	0.12	235	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	235	-1.62	0.60	12	0.14	-209.00	560.00	539	20230731	-37.29	300	20240726	12.67	527	-35.86	20240311	300	12.67	20240726	539	-37.29	20230731	300	12.67	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
8	20240731	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	339	8	2	2.42	24613974	72343	16.17	331	346	331	430	232	331	340.24	0.12	309	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	236	-1.62	0.61	12	0.10	-209.00	560.00	539	20230731	-37.11	300	20240726	13.00	527	-35.67	20240311	300	13.00	20240726	539	-37.11	20230731	300	13.00	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
9	20240731	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	340	9	2	2.72	2140886	6380	1.43	331	345	331	430	232	331	335.56	0.12	-772	364	347	330	313	296	356	322	348	99	500	210	1	1	69588847	237	-1.63	0.61	12	0.01	-209.00	560.00	539	20230731	-36.92	300	20240726	13.33	527	-35.48	20240311	300	13.33	20240726	539	-36.92	20230731	300	13.33	20240726	0.12	N	027040	500	347 억	82543	N	N	N	N
10	20240730	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	16	2	5.08	146056044	446578	851.18	316	347	313	409	221	315	327.03	0.12	31487	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	230	-1.58	0.59	12	0.64	-209.00	560.00	539	20230724	-38.59	300	20240726	10.33	527	-37.19	20240311	300	10.33	20240726	539	-38.59	20230731	300	10.33	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
11	20240730	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	328	13	2	4.13	141562482	432976	825.25	316	347	313	409	221	315	326.95	0.12	31702	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	228	-1.57	0.59	12	0.62	-209.00	560.00	539	20230724	-39.15	300	20240726	9.33	527	-37.76	20240311	300	9.33	20240726	539	-39.15	20230731	300	9.33	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
12	20240730	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	324	9	2	2.86	135455316	414292	789.64	316	347	313	409	221	315	326.96	0.12	19958	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	225	-1.55	0.58	12	0.60	-209.00	560.00	539	20230724	-39.89	300	20240726	8.00	527	-38.52	20240311	300	8.00	20240726	539	-39.89	20230731	300	8.00	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
13	20240730	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	326	11	2	3.49	134317029	410749	782.89	316	347	313	409	221	315	327.01	0.12	18375	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	227	-1.56	0.58	12	0.59	-209.00	560.00	539	20230724	-39.52	300	20240726	8.67	527	-38.14	20240311	300	8.67	20240726	539	-39.52	20230731	300	8.67	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
14	20240730	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	315	0	3	0.00	128443508	392417	747.95	316	347	313	409	221	315	327.31	0.12	10827	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	219	-1.51	0.56	12	0.56	-209.00	560.00	539	20230724	-41.56	300	20240726	5.00	527	-40.23	20240311	300	5.00	20240726	539	-41.56	20230731	300	5.00	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
15	20240730	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	320	5	2	1.59	126325845	385775	735.29	316	347	313	409	221	315	327.46	0.12	11105	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	223	-1.53	0.57	12	0.55	-209.00	560.00	539	20230724	-40.63	300	20240726	6.67	527	-39.28	20240311	300	6.67	20240726	539	-40.63	20230731	300	6.67	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
16	20240730	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	18	2	5.71	17228373	53961	102.85	316	333	314	409	221	315	319.27	0.12	-814	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	232	-1.59	0.59	12	0.08	-209.00	560.00	539	20230724	-38.22	300	20240726	11.00	527	-36.81	20240311	300	11.00	20240726	539	-38.22	20230731	300	11.00	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
17	20240730	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	317	2	2	0.63	8163960	25893	49.35	316	317	314	409	221	315	315.30	0.12	1068	323	319	315	311	307	321	313	348	94	500	200	1	1	69588847	221	-1.52	0.57	12	0.04	-209.00	560.00	539	20230724	-41.19	300	20240726	5.67	527	-39.85	20240311	300	5.67	20240726	539	-41.19	20230731	300	5.67	20240726	0.12	N	027040	500	347 억	82266	N	N	N	N
18	20240729	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	315	4	2	1.29	16319127	52196	27.56	311	319	311	404	218	311	312.65	0.12	2186	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	219	-1.51	0.56	12	0.08	-209.00	560.00	554	20230721	-43.14	300	20240726	5.00	527	-40.23	20240311	300	5.00	20240726	539	-41.56	20230731	300	5.00	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
19	20240729	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	315	4	2	1.29	15142284	48441	25.58	311	319	311	404	218	311	312.59	0.12	2187	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	219	-1.51	0.56	12	0.07	-209.00	560.00	554	20230721	-43.14	300	20240726	5.00	527	-40.23	20240311	300	5.00	20240726	539	-41.56	20230731	300	5.00	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
20	20240729	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	313	2	2	0.64	14753930	47196	24.92	311	319	311	404	218	311	312.61	0.12	2211	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	218	-1.50	0.56	12	0.07	-209.00	560.00	554	20230721	-43.50	300	20240726	4.33	527	-40.61	20240311	300	4.33	20240726	539	-41.93	20230731	300	4.33	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
21	20240729	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	311	0	3	0.00	14094346	45094	23.81	311	319	311	404	218	311	312.55	0.12	2323	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	216	-1.49	0.56	12	0.06	-209.00	560.00	554	20230721	-43.86	300	20240726	3.67	527	-40.99	20240311	300	3.67	20240726	539	-42.30	20230731	300	3.67	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
22	20240729	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	315	4	2	1.29	9708707	30995	16.37	311	319	311	404	218	311	313.23	0.12	2323	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	219	-1.51	0.56	12	0.04	-209.00	560.00	554	20230721	-43.14	300	20240726	5.00	527	-40.23	20240311	300	5.00	20240726	539	-41.56	20230731	300	5.00	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
23	20240729	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	315	4	2	1.29	8213222	26249	13.86	311	319	311	404	218	311	312.90	0.12	2333	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	219	-1.51	0.56	12	0.04	-209.00	560.00	554	20230721	-43.14	300	20240726	5.00	527	-40.23	20240311	300	5.00	20240726	539	-41.56	20230731	300	5.00	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
24	20240729	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	313	2	2	0.64	3613655	11531	6.09	311	319	311	404	218	311	313.39	0.12	2333	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	218	-1.50	0.56	12	0.02	-209.00	560.00	554	20230721	-43.50	300	20240726	4.33	527	-40.61	20240311	300	4.33	20240726	539	-41.93	20230731	300	4.33	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
25	20240729	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	313	2	2	0.64	3107498	9914	5.23	311	315	311	404	218	311	313.45	0.12	2207	330	320	310	300	290	315	295	348	93	500	200	1	1	69588847	218	-1.50	0.56	12	0.01	-209.00	560.00	554	20230721	-43.50	300	20240726	4.33	527	-40.61	20240311	300	4.33	20240726	539	-41.93	20230731	300	4.33	20240726	0.12	N	027040	500	347 억	80080	N	N	N	N
26	20240726	160351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	311	-9	5	-2.81	59104592	189377	215.77	320	320	300	416	224	320	312.13	0.12	-5297	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	216	-1.49	0.56	12	0.27	-209.00	560.00	554	20230721	-43.86	300	20240726	3.67	527	-40.99	20240311	300	3.67	20240726	539	-42.30	20230731	300	3.67	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
27	20240726	150355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	314	-6	5	-1.88	54748738	175386	199.82	320	320	300	416	224	320	312.16	0.12	-4222	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	219	-1.50	0.56	12	0.25	-209.00	560.00	554	20230721	-43.32	300	20240726	4.67	527	-40.42	20240311	300	4.67	20240726	539	-41.74	20230731	300	4.67	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
28	20240726	140357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	311	-9	5	-2.81	49573089	158744	180.86	320	320	300	416	224	320	312.28	0.12	-1111	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	216	-1.49	0.56	12	0.23	-209.00	560.00	554	20230721	-43.86	300	20240726	3.67	527	-40.99	20240311	300	3.67	20240726	539	-42.30	20230731	300	3.67	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
29	20240726	130356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	311	-9	5	-2.81	45590189	145902	166.23	320	320	300	416	224	320	312.47	0.12	-1094	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	216	-1.49	0.56	12	0.21	-209.00	560.00	554	20230721	-43.86	300	20240726	3.67	527	-40.99	20240311	300	3.67	20240726	539	-42.30	20230731	300	3.67	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
30	20240726	120358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	311	-9	5	-2.81	38461283	122800	139.91	320	320	300	416	224	320	313.20	0.12	-4862	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	216	-1.49	0.56	12	0.18	-209.00	560.00	554	20230721	-43.86	300	20240726	3.67	527	-40.99	20240311	300	3.67	20240726	539	-42.30	20230731	300	3.67	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
31	20240726	110357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	311	-9	5	-2.81	34045490	108734	123.89	320	320	300	416	224	320	313.11	0.12	-3473	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	216	-1.49	0.56	12	0.16	-209.00	560.00	554	20230721	-43.86	300	20240726	3.67	527	-40.99	20240311	300	3.67	20240726	539	-42.30	20230731	300	3.67	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
32	20240726	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	319	-1	5	-0.31	5302920	16575	18.88	320	320	318	416	224	320	319.93	0.12	-681	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	222	-1.53	0.57	12	0.02	-209.00	560.00	554	20230721	-42.42	318	20240726	0.31	527	-39.47	20240311	318	0.31	20240726	539	-40.82	20230731	318	0.31	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
33	20240726	090355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	319	-1	5	-0.31	4150680	12974	14.78	320	320	319	416	224	320	319.92	0.12	-650	338	328	324	314	310	327	313	348	96	500	210	1	1	69588847	222	-1.53	0.57	12	0.02	-209.00	560.00	554	20230721	-42.42	319	20240726	0.00	527	-39.47	20240311	319	0.00	20240726	539	-40.82	20230731	319	0.00	20240726	0.12	N	027040	500	347 억	85377	N	N	N	N
34	20240725	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	320	-11	5	-3.32	28307171	87700	152.61	334	334	320	430	232	331	322.79	0.12	3119	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	223	-1.53	0.57	12	0.13	-209.00	560.00	587	20230719	-45.49	320	20240725	0.00	527	-39.28	20240311	320	0.00	20240725	539	-40.63	20230731	320	0.00	20240725	0.12	N	027040	500	347 억	82448	N	N	N	N
35	20240725	150401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	326	-5	5	-1.51	21527325	66612	115.91	334	334	320	430	232	331	323.17	0.12	2452	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	227	-1.56	0.58	12	0.10	-209.00	560.00	587	20230719	-44.46	320	20240725	1.88	527	-38.14	20240311	320	1.88	20240725	539	-39.52	20230731	320	1.88	20240725	0.12	N	027040	500	347 억	82448	N	N	N	N
36	20240725	140359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	323	-8	5	-2.42	21116340	65349	113.72	334	334	320	430	232	331	323.13	0.12	2469	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	225	-1.55	0.58	12	0.09	-209.00	560.00	587	20230719	-44.97	320	20240725	0.94	527	-38.71	20240311	320	0.94	20240725	539	-40.07	20230731	320	0.94	20240725	0.12	N	027040	500	347 억	82448	N	N	N	N
37	20240725	130357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	323	-8	5	-2.42	14595641	45053	78.40	334	334	320	430	232	331	323.97	0.12	482	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	225	-1.55	0.58	12	0.06	-209.00	560.00	587	20230719	-44.97	320	20240725	0.94	527	-38.71	20240311	320	0.94	20240725	539	-40.07	20230731	320	0.94	20240725	0.12	N	027040	500	347 억	82448	N	N	N	N
38	20240725	120357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	326	-5	5	-1.51	14434091	44553	77.53	334	334	320	430	232	331	323.98	0.12	482	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	227	-1.56	0.58	12	0.06	-209.00	560.00	587	20230719	-44.46	320	20240725	1.88	527	-38.14	20240311	320	1.88	20240725	539	-39.52	20230731	320	1.88	20240725	0.12	N	027040	500	347 억	82448	N	N	N	N
39	20240725	110355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	323	-8	5	-2.42	10902128	33687	58.62	334	334	320	430	232	331	323.63	0.12	802	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	225	-1.55	0.58	12	0.05	-209.00	560.00	587	20230719	-44.97	320	20240725	0.94	527	-38.71	20240311	320	0.94	20240725	539	-40.07	20230731	320	0.94	20240725	0.12	N	027040	500	347 억	82448	N	N	N	N
40	20240725	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	329	-2	5	-0.60	3980015	12202	21.23	334	334	325	430	232	331	326.18	0.12	843	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	229	-1.57	0.59	12	0.02	-209.00	560.00	587	20230719	-43.95	321	20240709	2.49	527	-37.57	20240311	321	2.49	20240709	539	-38.96	20230731	321	2.49	20240709	0.12	N	027040	500	347 억	82448	N	N	N	N
41	20240725	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	325	-6	5	-1.81	2254154	6895	12.00	334	334	325	430	232	331	326.93	0.12	560	335	332	330	327	325	332	327	348	99	500	210	1	1	69588847	226	-1.56	0.58	12	0.01	-209.00	560.00	587	20230719	-44.63	321	20240709	1.25	527	-38.33	20240311	321	1.25	20240709	539	-39.70	20230731	321	1.25	20240709	0.12	N	027040	500	347 억	82448	N	N	N	N
42	20240724	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-2	5	-0.60	18992118	57467	80.46	333	333	328	432	234	333	330.49	0.12	813	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.08	-209.00	560.00	587	20230719	-43.61	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	539	-38.59	20230724	321	3.12	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
43	20240724	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-2	5	-0.60	18617632	56339	78.88	333	333	328	432	234	333	330.46	0.12	823	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.08	-209.00	560.00	587	20230719	-43.61	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	539	-38.59	20230724	321	3.12	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
44	20240724	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	0	3	0.00	18579803	56225	78.72	333	333	328	432	234	333	330.45	0.12	842	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.08	-209.00	560.00	587	20230719	-43.27	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	539	-38.22	20230724	321	3.74	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
45	20240724	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	18360827	55566	77.80	333	333	328	432	234	333	330.43	0.12	847	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.08	-209.00	560.00	587	20230719	-43.44	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	539	-38.40	20230724	321	3.43	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
46	20240724	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	18137472	54892	76.85	333	333	328	432	234	333	330.42	0.12	847	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.08	-209.00	560.00	587	20230719	-43.44	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	539	-38.40	20230724	321	3.43	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
47	20240724	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-2	5	-0.60	17084923	51715	72.40	333	333	328	432	234	333	330.37	0.12	902	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.07	-209.00	560.00	587	20230719	-43.61	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	539	-38.59	20230724	321	3.12	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
48	20240724	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	5739175	17333	24.27	333	333	328	432	234	333	331.11	0.12	740	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.02	-209.00	560.00	587	20230719	-43.44	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	539	-38.40	20230724	321	3.43	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
49	20240724	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	3674928	11045	15.46	333	333	330	432	234	333	332.72	0.12	65	343	338	331	326	319	334	322	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.02	-209.00	560.00	587	20230719	-43.44	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	539	-38.40	20230724	321	3.43	20240709	0.12	N	027040	500	347 억	81635	N	N	N	N
50	20240723	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-3	5	-0.89	23555484	71426	117.80	336	336	324	436	236	336	329.79	0.12	-1493	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.10	-209.00	560.00	587	20230719	-43.27	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	539	-38.22	20230724	321	3.74	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
51	20240723	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-5	5	-1.49	20561243	62395	102.90	336	336	324	436	236	336	329.53	0.12	-1053	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	230	-1.58	0.59	12	0.09	-209.00	560.00	587	20230719	-43.61	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	539	-38.59	20230724	321	3.12	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
52	20240723	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-4	5	-1.19	16488430	50006	82.47	336	336	324	436	236	336	329.73	0.12	-1053	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	231	-1.59	0.59	12	0.07	-209.00	560.00	587	20230719	-43.44	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	539	-38.40	20230724	321	3.43	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
53	20240723	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	328	-8	5	-2.38	16451115	49893	82.28	336	336	324	436	236	336	329.73	0.12	-1053	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	228	-1.57	0.59	12	0.07	-209.00	560.00	587	20230719	-44.12	321	20240709	2.18	527	-37.76	20240311	321	2.18	20240709	539	-39.15	20230724	321	2.18	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
54	20240723	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-3	5	-0.89	7037776	21211	34.98	336	336	326	436	236	336	331.80	0.12	-1550	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.03	-209.00	560.00	587	20230719	-43.27	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	539	-38.22	20230724	321	3.74	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
55	20240723	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-3	5	-0.89	7037776	21211	34.98	336	336	326	436	236	336	331.80	0.12	-1550	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.03	-209.00	560.00	587	20230719	-43.27	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	539	-38.22	20230724	321	3.74	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
56	20240723	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-4	5	-1.19	6325137	19066	31.44	336	336	326	436	236	336	331.75	0.12	-1550	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	231	-1.59	0.59	12	0.03	-209.00	560.00	587	20230719	-43.44	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	539	-38.40	20230724	321	3.43	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
57	20240723	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-3	5	-0.89	3070251	9139	15.07	336	336	333	436	236	336	335.95	0.12	-1550	341	338	333	330	325	340	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	587	20230719	-43.27	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	539	-38.22	20230724	321	3.74	20240709	0.12	N	027040	500	347 억	84577	N	N	N	N
58	20240722	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	20217759	60635	84.78	331	336	328	435	235	335	333.43	0.12	29370	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.09	-209.00	560.00	587	20230719	-42.76	321	20240709	4.67	527	-36.24	20240311	321	4.67	20240709	539	-37.66	20230724	321	4.67	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
59	20240722	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	19175823	57534	80.44	331	336	328	435	235	335	333.30	0.12	26269	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.08	-209.00	560.00	587	20230719	-42.76	321	20240709	4.67	527	-36.24	20240311	321	4.67	20240709	539	-37.66	20230724	321	4.67	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
60	20240722	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	7121960	21264	29.73	331	336	331	435	235	335	334.93	0.12	18521	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.03	-209.00	560.00	587	20230719	-43.27	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	539	-38.22	20230724	321	3.74	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
61	20240722	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	7070916	21111	29.52	331	336	331	435	235	335	334.94	0.12	18501	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.03	-209.00	560.00	587	20230719	-42.93	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	539	-37.85	20230724	321	4.36	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
62	20240722	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	7070916	21111	29.52	331	336	331	435	235	335	334.94	0.12	18501	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.03	-209.00	560.00	587	20230719	-42.93	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	539	-37.85	20230724	321	4.36	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
63	20240722	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	4283992	12792	17.89	331	336	331	435	235	335	334.90	0.12	10618	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.02	-209.00	560.00	587	20230719	-42.93	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	539	-37.85	20230724	321	4.36	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
64	20240722	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	3911807	11681	16.33	331	336	331	435	235	335	334.89	0.12	9604	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.02	-209.00	560.00	587	20230719	-42.93	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	539	-37.85	20230724	321	4.36	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
65	20240722	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-4	5	-1.19	370058	1118	1.56	331	331	331	435	235	335	331.00	0.12	0	345	340	331	326	317	342	328	348	100	500	220	1	1	69588847	230	-1.58	0.59	12	0.00	-209.00	560.00	587	20230719	-43.61	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	539	-38.59	20230724	321	3.12	20240709	0.12	N	027040	500	347 억	85572	N	N	N	N
66	20240719	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	23759319	71512	231.30	335	336	322	435	235	335	332.24	0.12	-570	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.10	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
67	20240719	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	19850722	59832	193.52	335	335	322	435	235	335	331.77	0.12	-402	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.09	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
68	20240719	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-4	5	-1.19	7143123	21672	70.10	335	335	322	435	235	335	329.60	0.12	-368	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	230	-1.58	0.59	12	0.03	-209.00	560.00	593	20230713	-44.18	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	587	-43.61	20230719	321	3.12	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
69	20240719	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-3	5	-0.90	3538010	10656	34.47	335	335	329	435	235	335	332.02	0.12	-368	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	231	-1.59	0.59	12	0.02	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	587	-43.44	20230719	321	3.43	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
70	20240719	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	3520786	10604	34.30	335	335	329	435	235	335	332.02	0.12	-368	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.02	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	587	-43.27	20230719	321	3.74	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
71	20240719	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	3245395	9777	31.62	335	335	329	435	235	335	331.94	0.12	-368	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	587	-43.27	20230719	321	3.74	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
72	20240719	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	3079193	9276	30.00	335	335	329	435	235	335	331.95	0.12	-368	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	587	-43.27	20230719	321	3.74	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
73	20240719	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	821420	2452	7.93	335	335	335	435	235	335	335.00	0.12	0	359	347	338	326	317	353	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.00	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86303	N	N	N	N
74	20240718	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	10271435	30917	57.75	330	350	329	434	234	334	332.23	0.12	-199	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.04	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
75	20240718	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	9457417	28477	53.19	330	350	329	434	234	334	332.11	0.12	-133	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.04	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
76	20240718	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	9249402	27856	52.03	330	350	329	434	234	334	332.04	0.12	-133	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.04	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
77	20240718	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	9164498	27602	51.55	330	350	329	434	234	334	332.02	0.12	-133	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.04	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
78	20240718	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	4203568	12568	23.47	330	350	330	434	234	334	334.47	0.12	-360	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.02	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
79	20240718	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	4053823	12121	22.64	330	350	330	434	234	334	334.45	0.12	-360	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.02	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
80	20240718	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	0	3	0.00	1806499	5410	10.10	330	350	330	434	234	334	333.92	0.12	-255	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	232	-1.60	0.60	12	0.01	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	587	-43.10	20230719	321	4.05	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
81	20240718	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	350	16	2	4.79	1370964	4128	7.71	330	350	330	434	234	334	332.11	0.12	-285	350	342	336	328	322	346	332	348	100	500	220	1	1	69588847	244	-1.67	0.62	12	0.01	-209.00	560.00	593	20230713	-40.98	321	20240709	9.03	527	-33.59	20240311	321	9.03	20240709	587	-40.37	20230719	321	9.03	20240709	0.12	N	027040	500	347 억	86684	N	N	N	N
82	20240717	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	0	3	0.00	17967586	53540	89.31	330	344	330	434	234	334	335.59	0.13	-778	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	232	-1.60	0.60	12	0.08	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	587	-43.10	20230719	321	4.05	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
83	20240717	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	16649634	49602	82.74	330	344	330	434	234	334	335.66	0.13	-748	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.07	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
84	20240717	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	12301368	36623	61.09	330	344	330	434	234	334	335.89	0.13	-748	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.05	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
85	20240717	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	11362663	33820	56.42	330	344	330	434	234	334	335.97	0.13	-748	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.05	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
86	20240717	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	2	2	0.60	11312413	33670	56.17	330	344	330	434	234	334	335.98	0.13	-748	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.05	-209.00	560.00	593	20230713	-43.34	321	20240709	4.67	527	-36.24	20240311	321	4.67	20240709	587	-42.76	20230719	321	4.67	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
87	20240717	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	1	2	0.30	11295277	33619	56.08	330	344	330	434	234	334	335.98	0.13	-748	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.05	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
88	20240717	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	2	2	0.60	4951717	14683	24.49	330	344	330	434	234	334	337.24	0.13	-748	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.02	-209.00	560.00	593	20230713	-43.34	321	20240709	4.67	527	-36.24	20240311	321	4.67	20240709	587	-42.76	20230719	321	4.67	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
89	20240717	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	337	3	2	0.90	1025909	3075	5.13	330	337	330	434	234	334	333.63	0.13	480	344	338	333	327	322	336	325	348	100	500	220	1	1	69588847	235	-1.61	0.60	12	0.00	-209.00	560.00	593	20230713	-43.17	321	20240709	4.98	527	-36.05	20240311	321	4.98	20240709	587	-42.59	20230719	321	4.98	20240709	0.12	N	027040	500	347 억	87462	N	N	N	N
90	20240716	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	2	2	0.60	19939579	59948	71.97	339	339	328	431	233	332	332.61	0.13	-292	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.09	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	587	-43.10	20230719	321	4.05	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
91	20240716	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	2	2	0.60	19156983	57603	69.15	339	339	328	431	233	332	332.57	0.13	242	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.08	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	587	-43.10	20230719	321	4.05	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
92	20240716	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	1	2	0.30	18712056	56271	67.55	339	339	328	431	233	332	332.53	0.13	242	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.08	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	587	-43.27	20230719	321	3.74	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
93	20240716	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	1	2	0.30	18525222	55711	66.88	339	339	328	431	233	332	332.52	0.13	242	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.08	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	587	-43.27	20230719	321	3.74	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
94	20240716	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	0	3	0.00	8085201	24430	29.33	339	339	328	431	233	332	330.95	0.13	-151	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.04	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	587	-43.44	20230719	321	3.43	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
95	20240716	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	1	2	0.30	7844823	23706	28.46	339	339	328	431	233	332	330.92	0.13	-151	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.03	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	587	-43.27	20230719	321	3.74	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
96	20240716	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	0	3	0.00	5105979	15379	18.46	339	339	329	431	233	332	332.01	0.13	-949	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.02	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	587	-43.44	20230719	321	3.43	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
97	20240716	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	0	3	0.00	2493997	7503	9.01	339	339	332	431	233	332	332.40	0.13	133	360	346	337	323	314	341	318	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	587	-43.44	20230719	321	3.43	20240709	0.12	N	027040	500	347 억	87658	N	N	N	N
98	20240715	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	28056559	83297	199.38	349	351	328	432	234	333	336.89	0.13	-2128	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.12	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	587	-43.44	20230719	321	3.43	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
99	20240715	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	1	2	0.30	25499477	75595	180.94	349	351	328	432	234	333	337.32	0.13	4471	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.11	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	587	-43.10	20230719	321	4.05	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
100	20240715	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	2	2	0.60	23904479	70818	169.51	349	351	328	432	234	333	337.55	0.13	7899	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.10	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	587	-42.93	20230719	321	4.36	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
101	20240715	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	23896824	70795	169.46	349	351	328	432	234	333	337.55	0.13	7892	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.10	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	587	-43.44	20230719	321	3.43	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
102	20240715	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	330	-3	5	-0.90	20030336	59176	141.64	349	351	328	432	234	333	338.49	0.13	3354	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.09	-209.00	560.00	593	20230713	-44.35	321	20240709	2.80	527	-37.38	20240311	321	2.80	20240709	587	-43.78	20230719	321	2.80	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
103	20240715	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	1	2	0.30	19699850	58175	139.25	349	351	328	432	234	333	338.63	0.13	3354	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.08	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	587	-43.10	20230719	321	4.05	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
104	20240715	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	329	-4	5	-1.20	18596932	54847	131.28	349	351	328	432	234	333	339.07	0.13	4315	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	229	-1.57	0.59	12	0.08	-209.00	560.00	593	20230713	-44.52	321	20240709	2.49	527	-37.57	20240311	321	2.49	20240709	587	-43.95	20230719	321	2.49	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
105	20240715	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	346	13	2	3.90	8419247	24285	58.13	349	351	336	432	234	333	346.69	0.13	-338	337	335	332	330	327	333	328	348	99	500	210	1	1	69588847	241	-1.66	0.62	12	0.03	-209.00	560.00	593	20230713	-41.65	321	20240709	7.79	527	-34.35	20240311	321	7.79	20240709	587	-41.06	20230719	321	7.79	20240709	0.12	N	027040	500	347 억	89786	N	N	N	N
106	20240712	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	0	3	0.00	13851827	41775	73.00	334	334	329	432	234	333	331.51	0.13	-307	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.06	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
107	20240712	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-2	5	-0.60	10127186	30567	53.42	334	334	329	432	234	333	331.31	0.13	-158	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.04	-209.00	560.00	593	20230713	-44.18	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	593	-44.18	20230713	321	3.12	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
108	20240712	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	9911265	29916	52.28	334	334	329	432	234	333	331.30	0.13	-127	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.04	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	593	-44.01	20230713	321	3.43	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
109	20240712	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	330	-3	5	-0.90	3297022	9910	17.32	334	334	330	432	234	333	332.70	0.13	-126	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.01	-209.00	560.00	593	20230713	-44.35	321	20240709	2.80	527	-37.38	20240311	321	2.80	20240709	593	-44.35	20230713	321	2.80	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
110	20240712	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	3238074	9732	17.01	334	334	331	432	234	333	332.72	0.13	-126	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	593	-44.01	20230713	321	3.43	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
111	20240712	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	2395636	7187	12.56	334	334	332	432	234	333	333.33	0.13	-126	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	593	-44.01	20230713	321	3.43	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
112	20240712	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	0	3	0.00	1530523	4584	8.01	334	334	332	432	234	333	333.88	0.13	-126	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
113	20240712	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	1	2	0.30	787238	2357	4.12	334	334	334	432	234	333	334.00	0.13	0	338	335	332	329	326	337	331	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.00	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	593	-43.68	20230713	321	4.05	20240709	0.12	N	027040	500	347 억	90093	N	N	N	N
114	20240711	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	3	2	0.91	18973703	57224	498.03	330	335	329	429	231	330	331.57	0.14	-4476	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.08	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
115	20240711	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	3	2	0.91	16980334	51230	445.87	330	335	329	429	231	330	331.45	0.14	-3775	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.07	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
116	20240711	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	4	2	1.21	12832389	38662	336.48	330	335	329	429	231	330	331.91	0.14	-4456	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.06	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	593	-43.68	20230713	321	4.05	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
117	20240711	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	330	0	3	0.00	6967250	20975	182.55	330	335	330	429	231	330	332.17	0.14	-4456	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.03	-209.00	560.00	593	20230713	-44.35	321	20240709	2.80	527	-37.38	20240311	321	2.80	20240709	593	-44.35	20230713	321	2.80	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
118	20240711	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	2	2	0.61	5403284	16251	141.44	330	335	330	429	231	330	332.49	0.14	-4456	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.02	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	593	-44.01	20230713	321	3.43	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
119	20240711	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	330	0	3	0.00	5335225	16046	139.65	330	335	330	429	231	330	332.50	0.14	-4456	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.02	-209.00	560.00	593	20230713	-44.35	321	20240709	2.80	527	-37.38	20240311	321	2.80	20240709	593	-44.35	20230713	321	2.80	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
120	20240711	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	3	2	0.91	4491834	13495	117.45	330	335	330	429	231	330	332.85	0.14	-4456	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.02	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
121	20240711	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	1	2	0.30	1955958	5924	51.56	330	331	330	429	231	330	330.18	0.14	932	336	332	331	327	326	332	327	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.01	-209.00	560.00	593	20230713	-44.18	321	20240709	3.12	527	-37.19	20240311	321	3.12	20240709	593	-44.18	20230713	321	3.12	20240709	0.12	N	027040	500	347 억	94569	N	N	N	N
122	20240710	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	330	-5	5	-1.49	3815591	11490	10.51	331	335	330	435	235	335	332.08	0.14	4	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	230	-1.58	0.59	12	0.02	-209.00	560.00	593	20230713	-44.35	321	20240709	2.80	527	-37.38	20240311	321	2.80	20240709	593	-44.35	20230713	321	2.80	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
123	20240710	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	3115756	9372	8.57	331	335	330	435	235	335	332.45	0.14	1152	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
124	20240710	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	2506766	7542	6.90	331	335	330	435	235	335	332.37	0.14	1152	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
125	20240710	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	-1	5	-0.30	2448341	7367	6.74	331	335	330	435	235	335	332.34	0.14	1152	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	232	-1.60	0.60	12	0.01	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	593	-43.68	20230713	321	4.05	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
126	20240710	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	1886472	5680	5.19	331	335	330	435	235	335	332.13	0.14	1152	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
127	20240710	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	-1	5	-0.30	1414611	4263	3.90	331	335	330	435	235	335	331.83	0.14	1152	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	232	-1.60	0.60	12	0.01	-209.00	560.00	593	20230713	-43.68	321	20240709	4.05	527	-36.62	20240311	321	4.05	20240709	593	-43.68	20230713	321	4.05	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
128	20240710	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	-2	5	-0.60	1140853	3439	3.14	331	335	330	435	235	335	331.74	0.14	1438	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	232	-1.59	0.59	12	0.00	-209.00	560.00	593	20230713	-43.84	321	20240709	3.74	527	-36.81	20240311	321	3.74	20240709	593	-43.84	20230713	321	3.74	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
129	20240710	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-3	5	-0.90	1082052	3261	2.98	331	335	331	435	235	335	331.82	0.14	1451	348	341	331	324	314	336	319	348	100	500	220	1	1	69588847	231	-1.59	0.59	12	0.00	-209.00	560.00	593	20230713	-44.01	321	20240709	3.43	527	-37.00	20240311	321	3.43	20240709	593	-44.01	20230713	321	3.43	20240709	0.12	N	027040	500	347 억	94565	N	N	N	N
130	20240709	160353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	335	0	3	0.00	36223433	109254	478.85	338	338	321	435	235	335	331.55	0.13	2853	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.16	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	593	-43.51	20230713	321	4.36	20240709	0.17	N	027040	500	347 억	91828	N	N	N	N
131	20240709	150353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	335	0	3	0.00	33237137	100337	439.77	338	338	321	435	235	335	331.26	0.13	9091	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.14	-209.00	560.00	593	20230713	-43.51	321	20240709	4.36	527	-36.43	20240311	321	4.36	20240709	593	-43.51	20230713	321	4.36	20240709	0.17	N	027040	500	347 억	91828	N	N	N	N
132	20240709	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	11108583	33105	145.10	338	338	335	435	235	335	335.56	0.13	601	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.05	-209.00	560.00	593	20230713	-43.34	325	20240704	3.38	527	-36.24	20240311	325	3.38	20240704	593	-43.34	20230713	325	3.38	20240704	0.17	N	027040	500	347 억	91828	N	N	N	N
133	20240709	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	11012487	32819	143.84	338	338	335	435	235	335	335.55	0.13	601	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.05	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91828	N	N	N	N
134	20240709	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	10529048	31376	137.52	338	338	335	435	235	335	335.58	0.13	-69	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.05	-209.00	560.00	593	20230713	-43.34	325	20240704	3.38	527	-36.24	20240311	325	3.38	20240704	593	-43.34	20230713	325	3.38	20240704	0.17	N	027040	500	347 억	91828	N	N	N	N
135	20240709	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	337	2	2	0.60	10191032	30370	133.11	338	338	335	435	235	335	335.56	0.13	-69	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	235	-1.61	0.60	12	0.04	-209.00	560.00	593	20230713	-43.17	325	20240704	3.69	527	-36.05	20240311	325	3.69	20240704	593	-43.17	20230713	325	3.69	20240704	0.17	N	027040	500	347 억	91828	N	N	N	N
136	20240709	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	2772445	8249	36.15	338	338	335	435	235	335	336.09	0.13	-69	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.01	-209.00	560.00	593	20230713	-43.34	325	20240704	3.38	527	-36.24	20240311	325	3.38	20240704	593	-43.34	20230713	325	3.38	20240704	0.17	N	027040	500	347 억	91828	N	N	N	N
137	20240709	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	338	3	2	0.90	205504	608	2.66	338	338	338	435	235	335	338.00	0.13	-69	339	337	335	333	331	337	333	348	100	500	220	1	1	69588847	235	-1.62	0.60	12	0.00	-209.00	560.00	593	20230713	-43.00	325	20240704	4.00	527	-35.86	20240311	325	4.00	20240704	593	-43.00	20230713	325	4.00	20240704	0.17	N	027040	500	347 억	91828	N	N	N	N
138	20240708	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	7655297	22816	22.64	335	337	333	435	235	335	335.67	0.13	-1	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.03	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
139	20240708	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	5308619	15811	15.69	335	337	333	435	235	335	335.75	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.02	-209.00	560.00	593	20230713	-43.34	325	20240704	3.38	527	-36.24	20240311	325	3.38	20240704	593	-43.34	20230713	325	3.38	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
140	20240708	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	1	2	0.30	5174219	15411	15.29	335	337	333	435	235	335	335.75	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.02	-209.00	560.00	593	20230713	-43.34	325	20240704	3.38	527	-36.24	20240311	325	3.38	20240704	593	-43.34	20230713	325	3.38	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
141	20240708	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	4729524	14084	13.97	335	337	333	435	235	335	335.81	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.02	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
142	20240708	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	4399155	13097	13.00	335	337	335	435	235	335	335.89	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.02	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
143	20240708	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	337	2	2	0.60	4053760	12066	11.97	335	337	335	435	235	335	335.97	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	235	-1.61	0.60	12	0.02	-209.00	560.00	593	20230713	-43.17	325	20240704	3.69	527	-36.05	20240311	325	3.69	20240704	593	-43.17	20230713	325	3.69	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
144	20240708	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	337	2	2	0.60	3888841	11575	11.49	335	337	335	435	235	335	335.97	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	235	-1.61	0.60	12	0.02	-209.00	560.00	593	20230713	-43.17	325	20240704	3.69	527	-36.05	20240311	325	3.69	20240704	593	-43.17	20230713	325	3.69	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
145	20240708	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	0	3	0.00	1187240	3544	3.52	335	335	335	435	235	335	335.00	0.13	0	347	341	336	330	325	344	333	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.01	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91829	N	N	N	N
146	20240705	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	4	2	1.21	33755654	100781	96.38	331	342	331	430	232	331	334.94	0.13	136	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.14	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
147	20240705	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	4	2	1.21	33028704	98611	94.31	331	342	331	430	232	331	334.94	0.13	135	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.14	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
148	20240705	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	1	2	0.30	31787333	94884	90.74	331	342	331	430	232	331	335.01	0.13	135	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.14	-209.00	560.00	593	20230713	-44.01	325	20240704	2.15	527	-37.00	20240311	325	2.15	20240704	593	-44.01	20230713	325	2.15	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
149	20240705	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	3	2	0.91	29896064	89203	85.31	331	342	331	430	232	331	335.15	0.13	135	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.13	-209.00	560.00	593	20230713	-43.68	325	20240704	2.77	527	-36.62	20240311	325	2.77	20240704	593	-43.68	20230713	325	2.77	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
150	20240705	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	4	2	1.21	27578969	82286	78.69	331	342	331	430	232	331	335.16	0.13	135	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.12	-209.00	560.00	593	20230713	-43.51	325	20240704	3.08	527	-36.43	20240311	325	3.08	20240704	593	-43.51	20230713	325	3.08	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
151	20240705	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	2	2	0.60	24208121	72164	69.01	331	342	331	430	232	331	335.46	0.13	135	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.10	-209.00	560.00	593	20230713	-43.84	325	20240704	2.46	527	-36.81	20240311	325	2.46	20240704	593	-43.84	20230713	325	2.46	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
152	20240705	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	0	3	0.00	3227043	9649	9.23	331	342	331	430	232	331	334.44	0.13	222	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.01	-209.00	560.00	593	20230713	-44.18	325	20240704	1.85	527	-37.19	20240311	325	1.85	20240704	593	-44.18	20230713	325	1.85	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
153	20240705	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	0	3	0.00	209523	633	0.61	331	331	331	430	232	331	331.00	0.13	0	339	335	330	326	321	332	323	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.00	-209.00	560.00	593	20230713	-44.18	325	20240704	1.85	527	-37.19	20240311	325	1.85	20240704	593	-44.18	20230713	325	1.85	20240704	0.17	N	027040	500	347 억	91693	N	N	N	N
154	20240704	160348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	331	-1	5	-0.30	34012160	103660	287.64	332	334	325	431	233	332	328.11	0.12	7391	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.15	-209.00	560.00	593	20230713	-44.18	325	20240704	1.85	527	-37.19	20240311	325	1.85	20240704	593	-44.18	20230713	325	1.85	20240704	0.17	N	027040	500	347 억	84474	N	N	N	N
155	20240704	150350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	331	-1	5	-0.30	25283378	77022	213.72	332	334	325	431	233	332	328.26	0.12	7155	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.11	-209.00	560.00	593	20230713	-44.18	325	20240704	1.85	527	-37.19	20240311	325	1.85	20240704	593	-44.18	20230713	325	1.85	20240704	0.17	N	027040	500	347 억	84474	N	N	N	N
156	20240704	140350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	330	-2	5	-0.60	24317629	74089	205.59	332	334	325	431	233	332	328.22	0.12	6926	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.11	-209.00	560.00	593	20230713	-44.35	325	20240704	1.54	527	-37.38	20240311	325	1.54	20240704	593	-44.35	20230713	325	1.54	20240704	0.17	N	027040	500	347 억	84474	N	N	N	N
157	20240704	130350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	331	-1	5	-0.30	23997144	73118	202.89	332	334	325	431	233	332	328.20	0.12	6948	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.11	-209.00	560.00	593	20230713	-44.18	325	20240704	1.85	527	-37.19	20240311	325	1.85	20240704	593	-44.18	20230713	325	1.85	20240704	0.17	N	027040	500	347 억	84474	N	N	N	N
158	20240704	120349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	333	1	2	0.30	22862435	69651	193.27	332	334	325	431	233	332	328.24	0.12	6489	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.10	-209.00	560.00	593	20230713	-43.84	325	20240704	2.46	527	-36.81	20240311	325	2.46	20240704	593	-43.84	20230713	325	2.46	20240704	0.17	N	027040	500	347 억	84474	N	N	N	N
159	20240704	110349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	328	-4	5	-1.20	15024558	45876	127.30	332	334	325	431	233	332	327.50	0.12	5822	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	228	-1.57	0.59	12	0.07	-209.00	560.00	593	20230713	-44.69	325	20240704	0.92	527	-37.76	20240311	325	0.92	20240704	593	-44.69	20230713	325	0.92	20240704	0.17	N	027040	500	347 억	84474	N	N	N	N
160	20240704	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	2	2	0.60	745829	2249	6.24	332	334	331	431	233	332	331.63	0.12	624	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.00	-209.00	560.00	593	20230713	-43.68	327	20240604	2.14	527	-36.62	20240311	327	2.14	20240604	593	-43.68	20230713	327	2.14	20240604	0.17	N	027040	500	347 억	84474	N	N	N	N
161	20240704	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-1	5	-0.30	610291	1840	5.11	332	333	331	431	233	332	331.68	0.12	580	340	335	331	326	322	338	329	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.00	-209.00	560.00	593	20230713	-44.18	327	20240604	1.22	527	-37.19	20240311	327	1.22	20240604	593	-44.18	20230713	327	1.22	20240604	0.17	N	027040	500	347 억	84474	N	N	N	N
162	20240703	160347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	332	-2	5	-0.60	11667063	35038	40.43	327	336	327	434	234	334	332.98	0.12	-89	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	231	-1.59	0.59	12	0.05	-209.00	560.00	593	20230713	-44.01	327	20240703	1.53	527	-37.00	20240311	327	1.53	20240703	593	-44.01	20230713	327	1.53	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
163	20240703	150349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	334	0	3	0.00	10744205	32257	37.22	327	336	327	434	234	334	333.08	0.12	157	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	232	-1.60	0.60	12	0.05	-209.00	560.00	593	20230713	-43.68	327	20240703	2.14	527	-36.62	20240311	327	2.14	20240703	593	-43.68	20230713	327	2.14	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
164	20240703	140349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	334	0	3	0.00	10721562	32189	37.14	327	336	327	434	234	334	333.08	0.12	157	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	232	-1.60	0.60	12	0.05	-209.00	560.00	593	20230713	-43.68	327	20240703	2.14	527	-36.62	20240311	327	2.14	20240703	593	-43.68	20230713	327	2.14	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
165	20240703	130348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	335	1	2	0.30	8579055	25704	29.66	327	336	327	434	234	334	333.76	0.12	187	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.04	-209.00	560.00	593	20230713	-43.51	327	20240703	2.45	527	-36.43	20240311	327	2.45	20240703	593	-43.51	20230713	327	2.45	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
166	20240703	120348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	335	1	2	0.30	8485224	25423	29.34	327	336	327	434	234	334	333.76	0.12	189	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.04	-209.00	560.00	593	20230713	-43.51	327	20240703	2.45	527	-36.43	20240311	327	2.45	20240703	593	-43.51	20230713	327	2.45	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
167	20240703	110349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	336	2	2	0.60	2900889	8704	10.04	327	336	327	434	234	334	333.28	0.12	244	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	234	-1.61	0.60	12	0.01	-209.00	560.00	593	20230713	-43.34	327	20240703	2.75	527	-36.24	20240311	327	2.75	20240703	593	-43.34	20230713	327	2.75	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
168	20240703	100349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	335	1	2	0.30	1763673	5300	6.12	327	336	327	434	234	334	332.77	0.12	244	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	233	-1.60	0.60	12	0.01	-209.00	560.00	593	20230713	-43.51	327	20240703	2.45	527	-36.43	20240311	327	2.45	20240703	593	-43.51	20230713	327	2.45	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
169	20240703	090348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	332	-2	5	-0.60	41534	127	0.15	327	332	327	434	234	334	327.04	0.12	44	343	338	334	329	325	341	332	348	100	500	220	1	1	69588847	231	-1.59	0.59	12	0.00	-209.00	560.00	593	20230713	-44.01	327	20240703	1.53	527	-37.00	20240311	327	1.53	20240703	593	-44.01	20230713	327	1.53	20240703	0.17	N	027040	500	347 억	84607	N	N	N	N
170	20240702	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	1	2	0.30	28914665	86664	218.57	331	339	330	432	234	333	333.64	0.13	-3150	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.12	-209.00	560.00	593	20230713	-43.68	327	20240604	2.14	527	-36.62	20240311	327	2.14	20240604	593	-43.68	20230713	327	2.14	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
171	20240702	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	2	2	0.60	27364395	82006	206.82	331	339	330	432	234	333	333.69	0.13	-1086	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.12	-209.00	560.00	593	20230713	-43.51	327	20240604	2.45	527	-36.43	20240311	327	2.45	20240604	593	-43.51	20230713	327	2.45	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
172	20240702	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	335	2	2	0.60	24269849	72663	183.26	331	339	330	432	234	333	334.01	0.13	-446	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	233	-1.60	0.60	12	0.10	-209.00	560.00	593	20230713	-43.51	327	20240604	2.45	527	-36.43	20240311	327	2.45	20240604	593	-43.51	20230713	327	2.45	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
173	20240702	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	0	3	0.00	23823045	71319	179.87	331	339	330	432	234	333	334.04	0.13	-118	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.10	-209.00	560.00	593	20230713	-43.84	327	20240604	1.83	527	-36.81	20240311	327	1.83	20240604	593	-43.84	20230713	327	1.83	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
174	20240702	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	-1	5	-0.30	23376785	69978	176.49	331	339	330	432	234	333	334.06	0.13	175	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.10	-209.00	560.00	593	20230713	-44.01	327	20240604	1.53	527	-37.00	20240311	327	1.53	20240604	593	-44.01	20230713	327	1.53	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
175	20240702	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	336	3	2	0.90	16864525	50425	127.18	331	339	330	432	234	333	334.45	0.13	175	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	234	-1.61	0.60	12	0.07	-209.00	560.00	593	20230713	-43.34	327	20240604	2.75	527	-36.24	20240311	327	2.75	20240604	593	-43.34	20230713	327	2.75	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
176	20240702	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	1	2	0.30	15750324	47083	118.75	331	339	331	432	234	333	334.52	0.13	1441	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.07	-209.00	560.00	593	20230713	-43.68	327	20240604	2.14	527	-36.62	20240311	327	2.14	20240604	593	-43.68	20230713	327	2.14	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
177	20240702	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	334	1	2	0.30	3301087	9845	24.83	331	338	331	432	234	333	335.31	0.13	1052	351	341	335	325	319	347	331	348	99	500	210	1	1	69588847	232	-1.60	0.60	12	0.01	-209.00	560.00	593	20230713	-43.68	327	20240604	2.14	527	-36.62	20240311	327	2.14	20240604	593	-43.68	20230713	327	2.14	20240604	0.17	N	027040	500	347 억	87757	N	N	N	N
178	20240701	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	333	1	2	0.30	13205997	39650	105.77	330	345	329	431	233	332	333.06	0.13	-3701	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	232	-1.59	0.59	12	0.06	-209.00	560.00	593	20230713	-43.84	327	20240604	1.83	527	-36.81	20240311	327	1.83	20240604	593	-43.84	20230713	327	1.83	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
179	20240701	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-1	5	-0.30	12312589	36953	98.58	330	345	329	431	233	332	333.20	0.13	-2461	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.05	-209.00	560.00	593	20230713	-44.18	327	20240604	1.22	527	-37.19	20240311	327	1.22	20240604	593	-44.18	20230713	327	1.22	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
180	20240701	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-1	5	-0.30	9200944	27575	73.56	330	345	329	431	233	332	333.67	0.13	-2827	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.04	-209.00	560.00	593	20230713	-44.18	327	20240604	1.22	527	-37.19	20240311	327	1.22	20240604	593	-44.18	20230713	327	1.22	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
181	20240701	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	0	3	0.00	6434413	19196	51.21	330	345	329	431	233	332	335.20	0.13	-1757	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.03	-209.00	560.00	593	20230713	-44.01	327	20240604	1.53	527	-37.00	20240311	327	1.53	20240604	593	-44.01	20230713	327	1.53	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
182	20240701	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	331	-1	5	-0.30	6394307	19075	50.88	330	345	329	431	233	332	335.22	0.13	-1757	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.03	-209.00	560.00	593	20230713	-44.18	327	20240604	1.22	527	-37.19	20240311	327	1.22	20240604	593	-44.18	20230713	327	1.22	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
183	20240701	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	0	3	0.00	5723686	17049	45.48	330	345	329	431	233	332	335.72	0.13	-1161	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.02	-209.00	560.00	593	20230713	-44.01	327	20240604	1.53	527	-37.00	20240311	327	1.53	20240604	593	-44.01	20230713	327	1.53	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
184	20240701	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	332	0	3	0.00	1257015	3799	10.13	330	333	329	431	233	332	330.88	0.13	-59	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	231	-1.59	0.59	12	0.01	-209.00	560.00	593	20230713	-44.01	327	20240604	1.53	527	-37.00	20240311	327	1.53	20240604	593	-44.01	20230713	327	1.53	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N
185	20240701	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	330	-2	5	-0.60	404250	1225	3.27	330	330	330	431	233	332	330.00	0.13	-177	345	338	333	326	321	336	324	348	99	500	210	1	1	69588847	230	-1.58	0.59	12	0.00	-209.00	560.00	593	20230713	-44.35	327	20240604	0.92	527	-37.38	20240311	327	0.92	20240604	593	-44.35	20230713	327	0.92	20240604	0.17	N	027040	500	347 억	91458	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History