KissMeData/052860/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 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	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	30	2	1.52	76455671	38515	73.32	1970	2010	1970	2570	1386	1980	1985.08	1.95	10264	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	5	1	17862854	359	-118.24	0.74	12	0.22	-17.00	2725.00	3710	20240124	-45.82	1965	20240730	2.29	3710	-45.82	20240124	1965	2.29	20240730	3710	-45.82	20240124	1965	2.29	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
3	20240731	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	19	2	0.96	68547524	34548	65.77	1970	1999	1970	2570	1386	1980	1984.12	1.95	8064	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	357	-117.59	0.73	12	0.19	-17.00	2725.00	3710	20240124	-46.12	1965	20240730	1.73	3710	-46.12	20240124	1965	1.73	20240730	3710	-46.12	20240124	1965	1.73	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
4	20240731	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1998	18	2	0.91	53479885	26961	51.33	1970	1999	1970	2570	1386	1980	1983.60	1.95	3329	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	357	-117.53	0.73	12	0.15	-17.00	2725.00	3710	20240124	-46.15	1965	20240730	1.68	3710	-46.15	20240124	1965	1.68	20240730	3710	-46.15	20240124	1965	1.68	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
5	20240731	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1993	13	2	0.66	53439958	26941	51.29	1970	1999	1970	2570	1386	1980	1983.59	1.95	3334	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	356	-117.24	0.73	12	0.15	-17.00	2725.00	3710	20240124	-46.28	1965	20240730	1.42	3710	-46.28	20240124	1965	1.42	20240730	3710	-46.28	20240124	1965	1.42	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
6	20240731	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1998	18	2	0.91	51120111	25773	49.06	1970	1999	1970	2570	1386	1980	1983.48	1.95	2284	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	357	-117.53	0.73	12	0.14	-17.00	2725.00	3710	20240124	-46.15	1965	20240730	1.68	3710	-46.15	20240124	1965	1.68	20240730	3710	-46.15	20240124	1965	1.68	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
7	20240731	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	12	2	0.61	45744336	23069	43.92	1970	1999	1970	2570	1386	1980	1982.94	1.95	4362	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	356	-117.18	0.73	12	0.13	-17.00	2725.00	3710	20240124	-46.31	1965	20240730	1.37	3710	-46.31	20240124	1965	1.37	20240730	3710	-46.31	20240124	1965	1.37	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
8	20240731	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1993	13	2	0.66	40279180	20326	38.69	1970	1999	1970	2570	1386	1980	1981.66	1.95	4643	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	356	-117.24	0.73	12	0.11	-17.00	2725.00	3710	20240124	-46.28	1965	20240730	1.42	3710	-46.28	20240124	1965	1.42	20240730	3710	-46.28	20240124	1965	1.42	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
9	20240731	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1988	8	2	0.40	6256159	3170	6.03	1970	1999	1970	2570	1386	1980	1973.55	1.95	-10	2050	2015	1990	1955	1930	2002	1942	89	590	500	1340	1	1	17862854	355	-116.94	0.73	12	0.02	-17.00	2725.00	3710	20240124	-46.42	1965	20240730	1.17	3710	-46.42	20240124	1965	1.17	20240730	3710	-46.42	20240124	1965	1.17	20240730	1.51	N	052860	500	89 억	349030	N	N	N	N
10	20240730	160530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1980	-45	5	-2.22	104265112	52524	54.64	2015	2025	1965	2630	1420	2025	1985.09	1.96	-2232	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	354	-116.47	0.73	12	0.29	-17.00	2725.00	3710	20240124	-46.63	1965	20240730	0.76	3710	-46.63	20240124	1965	0.76	20240730	3710	-46.63	20240124	1965	0.76	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
11	20240730	150540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1980	-45	5	-2.22	90163264	45390	47.22	2015	2025	1965	2630	1420	2025	1986.41	1.96	-2414	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	354	-116.47	0.73	12	0.25	-17.00	2725.00	3710	20240124	-46.63	1965	20240730	0.76	3710	-46.63	20240124	1965	0.76	20240730	3710	-46.63	20240124	1965	0.76	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
12	20240730	140532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1989	-36	5	-1.78	80470103	40509	42.14	2015	2025	1965	2630	1420	2025	1986.47	1.96	-2364	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	355	-117.00	0.73	12	0.23	-17.00	2725.00	3710	20240124	-46.39	1965	20240730	1.22	3710	-46.39	20240124	1965	1.22	20240730	3710	-46.39	20240124	1965	1.22	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
13	20240730	130537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1988	-37	5	-1.83	79262175	39902	41.51	2015	2025	1965	2630	1420	2025	1986.42	1.96	-2364	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	355	-116.94	0.73	12	0.22	-17.00	2725.00	3710	20240124	-46.42	1965	20240730	1.17	3710	-46.42	20240124	1965	1.17	20240730	3710	-46.42	20240124	1965	1.17	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
14	20240730	120533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1993	-32	5	-1.58	76471005	38500	40.05	2015	2025	1965	2630	1420	2025	1986.26	1.96	-2814	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	356	-117.24	0.73	12	0.22	-17.00	2725.00	3710	20240124	-46.28	1965	20240730	1.42	3710	-46.28	20240124	1965	1.42	20240730	3710	-46.28	20240124	1965	1.42	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
15	20240730	110539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1992	-33	5	-1.63	60709018	30570	31.80	2015	2025	1965	2630	1420	2025	1985.90	1.96	-2803	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	356	-117.18	0.73	12	0.17	-17.00	2725.00	3710	20240124	-46.31	1965	20240730	1.37	3710	-46.31	20240124	1965	1.37	20240730	3710	-46.31	20240124	1965	1.37	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
16	20240730	100538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1972	-53	5	-2.62	40764701	20488	21.32	2015	2025	1965	2630	1420	2025	1989.69	1.96	-3535	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	1	1	17862854	352	-116.00	0.72	12	0.11	-17.00	2725.00	3710	20240124	-46.85	1965	20240730	0.36	3710	-46.85	20240124	1965	0.36	20240730	3710	-46.85	20240124	1965	0.36	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
17	20240730	090541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2025	0	3	0.00	9755260	4840	5.04	2015	2025	2015	2630	1420	2025	2015.55	1.96	-938	2111	2067	2046	2002	1981	2057	1992	89	605	500	1370	5	1	17862854	362	-119.12	0.74	12	0.03	-17.00	2725.00	3710	20240124	-45.42	2015	20240730	0.50	3710	-45.42	20240124	2015	0.50	20240730	3710	-45.42	20240124	2015	0.50	20240730	1.51	N	052860	500	89 억	350978	N	N	N	N
18	20240729	160531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2025	-80	5	-3.80	197116155	96120	336.07	2090	2090	2025	2735	1475	2105	2050.83	1.91	2407	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	362	-119.12	0.74	12	0.54	-17.00	2725.00	3710	20240124	-45.42	2025	20240729	0.00	3710	-45.42	20240124	2025	0.00	20240729	3710	-45.42	20240124	2025	0.00	20240729	1.53	N	052860	500	89 억	341814	N	N	N	N
19	20240729	150537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2035	-70	5	-3.33	172905230	84179	294.32	2090	2090	2025	2735	1475	2105	2054.02	1.91	4463	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	364	-119.71	0.75	12	0.47	-17.00	2725.00	3710	20240124	-45.15	2025	20240729	0.49	3710	-45.15	20240124	2025	0.49	20240729	3710	-45.15	20240124	2025	0.49	20240729	1.53	N	052860	500	89 억	341814	N	N	N	N
20	20240729	140540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2040	-65	5	-3.09	168152735	81844	286.16	2090	2090	2025	2735	1475	2105	2054.55	1.91	4502	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	364	-120.00	0.75	12	0.46	-17.00	2725.00	3710	20240124	-45.01	2025	20240729	0.74	3710	-45.01	20240124	2025	0.74	20240729	3710	-45.01	20240124	2025	0.74	20240729	1.53	N	052860	500	89 억	341814	N	N	N	N
21	20240729	130542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2040	-65	5	-3.09	164127090	79874	279.27	2090	2090	2025	2735	1475	2105	2054.82	1.91	5518	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	364	-120.00	0.75	12	0.45	-17.00	2725.00	3710	20240124	-45.01	2025	20240729	0.74	3710	-45.01	20240124	2025	0.74	20240729	3710	-45.01	20240124	2025	0.74	20240729	1.53	N	052860	500	89 억	341814	N	N	N	N
22	20240729	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-60	5	-2.85	132524285	64341	224.96	2090	2090	2045	2735	1475	2105	2059.72	1.91	8572	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	365	-120.29	0.75	12	0.36	-17.00	2725.00	3710	20240124	-44.88	2030	20240725	0.74	3710	-44.88	20240124	2030	0.74	20240725	3710	-44.88	20240124	2030	0.74	20240725	1.53	N	052860	500	89 억	341814	N	N	N	N
23	20240729	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-55	5	-2.61	119752460	58102	203.15	2090	2090	2045	2735	1475	2105	2061.07	1.91	12966	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	366	-120.59	0.75	12	0.33	-17.00	2725.00	3710	20240124	-44.74	2030	20240725	0.99	3710	-44.74	20240124	2030	0.99	20240725	3710	-44.74	20240124	2030	0.99	20240725	1.53	N	052860	500	89 억	341814	N	N	N	N
24	20240729	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-45	5	-2.14	89896800	43559	152.30	2090	2090	2050	2735	1475	2105	2063.79	1.91	13995	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	368	-121.18	0.76	12	0.24	-17.00	2725.00	3710	20240124	-44.47	2030	20240725	1.48	3710	-44.47	20240124	2030	1.48	20240725	3710	-44.47	20240124	2030	1.48	20240725	1.53	N	052860	500	89 억	341814	N	N	N	N
25	20240729	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	-15	5	-0.71	62700	30	0.10	2090	2090	2090	2735	1475	2105	2090.00	1.91	-3	2148	2126	2088	2066	2028	2135	2075	89	630	500	1430	5	1	17862854	373	-122.94	0.77	12	0.00	-17.00	2725.00	3710	20240124	-43.67	2030	20240725	2.96	3710	-43.67	20240124	2030	2.96	20240725	3710	-43.67	20240124	2030	2.96	20240725	1.53	N	052860	500	89 억	341814	N	N	N	N
26	20240726	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	5	2	0.24	58707420	28399	47.08	2105	2110	2050	2730	1470	2100	2067.24	1.95	-8676	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	376	-123.82	0.77	12	0.16	-17.00	2725.00	3710	20240124	-43.26	2030	20240725	3.69	3710	-43.26	20240124	2030	3.69	20240725	3710	-43.26	20240124	2030	3.69	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
27	20240726	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-15	5	-0.71	48424150	23505	38.97	2105	2105	2050	2730	1470	2100	2060.16	1.95	-5150	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	372	-122.65	0.77	12	0.13	-17.00	2725.00	3710	20240124	-43.80	2030	20240725	2.71	3710	-43.80	20240124	2030	2.71	20240725	3710	-43.80	20240124	2030	2.71	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
28	20240726	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-35	5	-1.67	32484750	15765	26.14	2105	2105	2050	2730	1470	2100	2060.56	1.95	-4469	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	369	-121.47	0.76	12	0.09	-17.00	2725.00	3710	20240124	-44.34	2030	20240725	1.72	3710	-44.34	20240124	2030	1.72	20240725	3710	-44.34	20240124	2030	1.72	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
29	20240726	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-35	5	-1.67	25362140	12301	20.39	2105	2105	2050	2730	1470	2100	2061.79	1.95	-4331	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	369	-121.47	0.76	12	0.07	-17.00	2725.00	3710	20240124	-44.34	2030	20240725	1.72	3710	-44.34	20240124	2030	1.72	20240725	3710	-44.34	20240124	2030	1.72	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
30	20240726	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-40	5	-1.90	7501015	3618	6.00	2105	2105	2050	2730	1470	2100	2073.25	1.95	-2979	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	368	-121.18	0.76	12	0.02	-17.00	2725.00	3710	20240124	-44.47	2030	20240725	1.48	3710	-44.47	20240124	2030	1.48	20240725	3710	-44.47	20240124	2030	1.48	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
31	20240726	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-35	5	-1.67	6917540	3334	5.53	2105	2105	2065	2730	1470	2100	2074.85	1.95	-2967	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	369	-121.47	0.76	12	0.02	-17.00	2725.00	3710	20240124	-44.34	2030	20240725	1.72	3710	-44.34	20240124	2030	1.72	20240725	3710	-44.34	20240124	2030	1.72	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
32	20240726	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-35	5	-1.67	5551570	2675	4.43	2105	2105	2065	2730	1470	2100	2075.35	1.95	-2652	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	369	-121.47	0.76	12	0.01	-17.00	2725.00	3710	20240124	-44.34	2030	20240725	1.72	3710	-44.34	20240124	2030	1.72	20240725	3710	-44.34	20240124	2030	1.72	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
33	20240726	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	0	3	0.00	109450	52	0.09	2105	2105	2100	2730	1470	2100	2104.81	1.95	-52	2166	2132	2081	2047	1996	2107	2022	89	630	500	1420	5	1	17862854	375	-123.53	0.77	12	0.00	-17.00	2725.00	3710	20240124	-43.40	2030	20240725	3.45	3710	-43.40	20240124	2030	3.45	20240725	3710	-43.40	20240124	2030	3.45	20240725	1.53	N	052860	500	89 억	348893	N	N	N	N
34	20240725	160528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2100	-15	5	-0.71	124446695	60321	128.76	2115	2115	2030	2745	1485	2115	2063.07	1.96	-6231	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	375	-123.53	0.77	12	0.34	-17.00	2725.00	3710	20240124	-43.40	2030	20240725	3.45	3710	-43.40	20240124	2030	3.45	20240725	3710	-43.40	20240124	2030	3.45	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
35	20240725	150536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2100	-15	5	-0.71	123229645	59731	127.51	2115	2115	2030	2745	1485	2115	2063.08	1.96	-6207	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	375	-123.53	0.77	12	0.33	-17.00	2725.00	3710	20240124	-43.40	2030	20240725	3.45	3710	-43.40	20240124	2030	3.45	20240725	3710	-43.40	20240124	2030	3.45	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
36	20240725	140534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2070	-45	5	-2.13	115724225	56104	119.76	2115	2115	2030	2745	1485	2115	2062.67	1.96	-5471	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	370	-121.76	0.76	12	0.31	-17.00	2725.00	3710	20240124	-44.20	2030	20240725	1.97	3710	-44.20	20240124	2030	1.97	20240725	3710	-44.20	20240124	2030	1.97	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
37	20240725	130529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2070	-45	5	-2.13	109720270	53208	113.58	2115	2115	2030	2745	1485	2115	2062.10	1.96	-8335	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	370	-121.76	0.76	12	0.30	-17.00	2725.00	3710	20240124	-44.20	2030	20240725	1.97	3710	-44.20	20240124	2030	1.97	20240725	3710	-44.20	20240124	2030	1.97	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
38	20240725	120532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2055	-60	5	-2.84	108676730	52703	112.50	2115	2115	2030	2745	1485	2115	2062.06	1.96	-8277	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	367	-120.88	0.75	12	0.30	-17.00	2725.00	3710	20240124	-44.61	2030	20240725	1.23	3710	-44.61	20240124	2030	1.23	20240725	3710	-44.61	20240124	2030	1.23	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
39	20240725	110529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2045	-70	5	-3.31	93262060	45234	96.56	2115	2115	2030	2745	1485	2115	2061.77	1.96	-12228	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	365	-120.29	0.75	12	0.25	-17.00	2725.00	3710	20240124	-44.88	2030	20240725	0.74	3710	-44.88	20240124	2030	0.74	20240725	3710	-44.88	20240124	2030	0.74	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
40	20240725	100529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2050	-65	5	-3.07	55367360	27015	57.67	2115	2115	2030	2745	1485	2115	2049.50	1.96	-3656	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	366	-120.59	0.75	12	0.15	-17.00	2725.00	3710	20240124	-44.74	2030	20240725	0.99	3710	-44.74	20240124	2030	0.99	20240725	3710	-44.74	20240124	2030	0.99	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
41	20240725	090527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2050	-65	5	-3.07	13278620	6461	13.79	2115	2115	2050	2745	1485	2115	2055.20	1.96	3008	2185	2150	2115	2080	2045	2167	2097	89	630	500	1430	5	1	17862854	366	-120.59	0.75	12	0.04	-17.00	2725.00	3710	20240124	-44.74	2050	20240725	0.00	3710	-44.74	20240124	2050	0.00	20240725	3710	-44.74	20240124	2050	0.00	20240725	1.53	N	052860	500	89 억	349862	N	N	N	N
42	20240724	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	25	2	1.20	98875185	46846	117.81	2090	2150	2080	2715	1465	2090	2110.64	2.04	-18144	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	378	-124.41	0.78	12	0.26	-17.00	2725.00	3710	20240124	-42.99	2050	20240723	3.17	3710	-42.99	20240124	2050	3.17	20240723	3710	-42.99	20240124	2050	3.17	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
43	20240724	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	10	2	0.48	95591255	45295	113.91	2090	2150	2080	2715	1465	2090	2110.42	2.04	-16717	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	375	-123.53	0.77	12	0.25	-17.00	2725.00	3710	20240124	-43.40	2050	20240723	2.44	3710	-43.40	20240124	2050	2.44	20240723	3710	-43.40	20240124	2050	2.44	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
44	20240724	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	20	2	0.96	81858125	38793	97.56	2090	2150	2080	2715	1465	2090	2110.13	2.04	-16108	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	377	-124.12	0.77	12	0.22	-17.00	2725.00	3710	20240124	-43.13	2050	20240723	2.93	3710	-43.13	20240124	2050	2.93	20240723	3710	-43.13	20240124	2050	2.93	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
45	20240724	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	30	2	1.44	81039625	38403	96.57	2090	2150	2080	2715	1465	2090	2110.24	2.04	-16080	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	379	-124.71	0.78	12	0.21	-17.00	2725.00	3710	20240124	-42.86	2050	20240723	3.41	3710	-42.86	20240124	2050	3.41	20240723	3710	-42.86	20240124	2050	3.41	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
46	20240724	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	25	2	1.20	77823925	36886	92.76	2090	2150	2080	2715	1465	2090	2109.85	2.04	-14857	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	378	-124.41	0.78	12	0.21	-17.00	2725.00	3710	20240124	-42.99	2050	20240723	3.17	3710	-42.99	20240124	2050	3.17	20240723	3710	-42.99	20240124	2050	3.17	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
47	20240724	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	25	2	1.20	75305265	35697	89.77	2090	2150	2080	2715	1465	2090	2109.57	2.04	-14609	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	378	-124.41	0.78	12	0.20	-17.00	2725.00	3710	20240124	-42.99	2050	20240723	3.17	3710	-42.99	20240124	2050	3.17	20240723	3710	-42.99	20240124	2050	3.17	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
48	20240724	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	45	2	2.15	49436420	23383	58.80	2090	2150	2080	2715	1465	2090	2114.20	2.04	-15896	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	381	-125.59	0.78	12	0.13	-17.00	2725.00	3710	20240124	-42.45	2050	20240723	4.15	3710	-42.45	20240124	2050	4.15	20240723	3710	-42.45	20240124	2050	4.15	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
49	20240724	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	10	2	0.48	1390115	659	1.66	2090	2140	2090	2715	1465	2090	2109.43	2.04	-183	2190	2140	2095	2045	2000	2117	2022	89	625	500	1420	5	1	17862854	375	-123.53	0.77	12	0.00	-17.00	2725.00	3710	20240124	-43.40	2050	20240723	2.44	3710	-43.40	20240124	2050	2.44	20240723	3710	-43.40	20240124	2050	2.44	20240723	1.55	N	052860	500	89 억	365247	N	N	N	N
50	20240723	160521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2090	-45	5	-2.11	83586865	39765	129.78	2135	2145	2050	2775	1495	2135	2102.02	2.08	-5469	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	373	-122.94	0.77	12	0.22	-17.00	2725.00	3710	20240124	-43.67	2050	20240723	1.95	3710	-43.67	20240124	2050	1.95	20240723	3710	-43.67	20240124	2050	1.95	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
51	20240723	150535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2075	-60	5	-2.81	69016010	32756	106.90	2135	2145	2060	2775	1495	2135	2106.97	2.08	-3185	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	371	-122.06	0.76	12	0.18	-17.00	2725.00	3710	20240124	-44.07	2060	20240723	0.73	3710	-44.07	20240124	2060	0.73	20240723	3710	-44.07	20240124	2060	0.73	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
52	20240723	140523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2070	-65	5	-3.04	60351615	28560	93.21	2135	2145	2065	2775	1495	2135	2113.15	2.08	-3092	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	370	-121.76	0.76	12	0.16	-17.00	2725.00	3710	20240124	-44.20	2065	20240723	0.24	3710	-44.20	20240124	2065	0.24	20240723	3710	-44.20	20240124	2065	0.24	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
53	20240723	130522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2085	-50	5	-2.34	53349880	25181	82.18	2135	2145	2080	2775	1495	2135	2118.66	2.08	-3237	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	372	-122.65	0.77	12	0.14	-17.00	2725.00	3710	20240124	-43.80	2080	20240723	0.24	3710	-43.80	20240124	2080	0.24	20240723	3710	-43.80	20240124	2080	0.24	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
54	20240723	120526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2095	-40	5	-1.87	49510915	23344	76.19	2135	2145	2095	2775	1495	2135	2120.93	2.08	-3005	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	374	-123.24	0.77	12	0.13	-17.00	2725.00	3710	20240124	-43.53	2095	20240723	0.00	3710	-43.53	20240124	2095	0.00	20240723	3710	-43.53	20240124	2095	0.00	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
55	20240723	110528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2115	-20	5	-0.94	41851490	19693	64.27	2135	2145	2100	2775	1495	2135	2125.20	2.08	-357	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	378	-124.41	0.78	12	0.11	-17.00	2725.00	3710	20240124	-42.99	2100	20240723	0.71	3710	-42.99	20240124	2100	0.71	20240723	3710	-42.99	20240124	2100	0.71	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
56	20240723	100526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2120	-15	5	-0.70	20326350	9512	31.04	2135	2145	2120	2775	1495	2135	2136.92	2.08	2535	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	379	-124.71	0.78	12	0.05	-17.00	2725.00	3710	20240124	-42.86	2120	20240723	0.00	3710	-42.86	20240124	2120	0.00	20240723	3710	-42.86	20240124	2120	0.00	20240723	1.55	N	052860	500	89 억	370677	N	N	N	N
57	20240723	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	5	2	0.23	5326830	2495	8.14	2135	2140	2135	2775	1495	2135	2135.00	2.08	506	2215	2175	2150	2110	2085	2162	2097	89	640	500	1450	5	1	17862854	382	-125.88	0.79	12	0.01	-17.00	2725.00	3710	20240124	-42.32	2120	20240719	0.94	3710	-42.32	20240124	2120	0.94	20240719	3710	-42.32	20240124	2120	0.94	20240719	1.55	N	052860	500	89 억	370677	N	N	N	N
58	20240722	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-50	5	-2.29	65990455	30641	96.12	2175	2190	2125	2840	1530	2185	2153.67	2.11	-6828	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	381	-125.59	0.78	12	0.17	-17.00	2725.00	3710	20240124	-42.45	2120	20240719	0.71	3710	-42.45	20240124	2120	0.71	20240719	3710	-42.45	20240124	2120	0.71	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
59	20240722	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	63171735	29323	91.99	2175	2190	2125	2840	1530	2185	2154.34	2.11	-6444	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	384	-126.47	0.79	12	0.16	-17.00	2725.00	3710	20240124	-42.05	2120	20240719	1.42	3710	-42.05	20240124	2120	1.42	20240719	3710	-42.05	20240124	2120	1.42	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
60	20240722	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-45	5	-2.06	55350910	25678	80.55	2175	2190	2125	2840	1530	2185	2155.58	2.11	-5725	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	382	-125.88	0.79	12	0.14	-17.00	2725.00	3710	20240124	-42.32	2120	20240719	0.94	3710	-42.32	20240124	2120	0.94	20240719	3710	-42.32	20240124	2120	0.94	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
61	20240722	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-20	5	-0.92	54126265	25107	78.76	2175	2190	2125	2840	1530	2185	2155.82	2.11	-5725	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	387	-127.35	0.79	12	0.14	-17.00	2725.00	3710	20240124	-41.64	2120	20240719	2.12	3710	-41.64	20240124	2120	2.12	20240719	3710	-41.64	20240124	2120	2.12	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
62	20240722	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-50	5	-2.29	51282585	23788	74.62	2175	2190	2125	2840	1530	2185	2155.82	2.11	-5464	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	381	-125.59	0.78	12	0.13	-17.00	2725.00	3710	20240124	-42.45	2120	20240719	0.71	3710	-42.45	20240124	2120	0.71	20240719	3710	-42.45	20240124	2120	0.71	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
63	20240722	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	42154125	19572	61.40	2175	2190	2125	2840	1530	2185	2153.80	2.11	-3747	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	388	-127.65	0.80	12	0.11	-17.00	2725.00	3710	20240124	-41.51	2120	20240719	2.36	3710	-41.51	20240124	2120	2.36	20240719	3710	-41.51	20240124	2120	2.36	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
64	20240722	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-40	5	-1.83	27285570	12636	39.64	2175	2190	2125	2840	1530	2185	2159.35	2.11	-2896	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	383	-126.18	0.79	12	0.07	-17.00	2725.00	3710	20240124	-42.18	2120	20240719	1.18	3710	-42.18	20240124	2120	1.18	20240719	3710	-42.18	20240124	2120	1.18	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
65	20240722	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-20	5	-0.92	140775	65	0.20	2175	2175	2165	2840	1530	2185	2165.77	2.11	-15	2275	2230	2175	2130	2075	2202	2102	89	655	500	1480	5	1	17862854	387	-127.35	0.79	12	0.00	-17.00	2725.00	3710	20240124	-41.64	2120	20240719	2.12	3710	-41.64	20240124	2120	2.12	20240719	3710	-41.64	20240124	2120	2.12	20240719	1.55	N	052860	500	89 억	376382	N	N	N	N
66	20240719	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	0	3	0.00	68504410	31877	66.46	2220	2220	2120	2840	1530	2185	2149.02	2.16	-7725	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	390	-128.53	0.80	12	0.18	-17.00	2725.00	3710	20240124	-41.11	2120	20240719	3.07	3710	-41.11	20240124	2120	3.07	20240719	3710	-41.11	20240124	2120	3.07	20240719	1.53	N	052860	500	89 억	385431	N	N	N	N
67	20240719	150517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2145	-40	5	-1.83	51399910	23972	49.98	2220	2220	2120	2840	1530	2185	2144.16	2.16	-6684	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	383	-126.18	0.79	12	0.13	-17.00	2725.00	3710	20240124	-42.18	2120	20240719	1.18	3710	-42.18	20240124	2120	1.18	20240719	3710	-42.18	20240124	2120	1.18	20240719	1.53	N	052860	500	89 억	385431	N	N	N	N
68	20240719	140522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2125	-60	5	-2.75	45366685	21146	44.09	2220	2220	2120	2840	1530	2185	2145.40	2.16	-6057	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	380	-125.00	0.78	12	0.12	-17.00	2725.00	3710	20240124	-42.72	2120	20240719	0.24	3710	-42.72	20240124	2120	0.24	20240719	3710	-42.72	20240124	2120	0.24	20240719	1.53	N	052860	500	89 억	385431	N	N	N	N
69	20240719	130513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2130	-55	5	-2.52	34604075	16074	33.51	2220	2220	2130	2840	1530	2185	2152.80	2.16	-4288	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	380	-125.29	0.78	12	0.09	-17.00	2725.00	3710	20240124	-42.59	2130	20240719	0.00	3710	-42.59	20240124	2130	0.00	20240719	3710	-42.59	20240124	2130	0.00	20240719	1.53	N	052860	500	89 억	385431	N	N	N	N
70	20240719	120514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	22451190	10395	21.67	2220	2220	2135	2840	1530	2185	2159.81	2.16	-2597	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	384	-126.47	0.79	12	0.06	-17.00	2725.00	3710	20240124	-42.05	2135	20240719	0.70	3710	-42.05	20240124	2135	0.70	20240719	3710	-42.05	20240124	2135	0.70	20240719	1.53	N	052860	500	89 억	385431	N	N	N	N
71	20240719	110516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2145	-40	5	-1.83	18733840	8664	18.06	2220	2220	2135	2840	1530	2185	2162.26	2.16	-2253	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	383	-126.18	0.79	12	0.05	-17.00	2725.00	3710	20240124	-42.18	2135	20240719	0.47	3710	-42.18	20240124	2135	0.47	20240719	3710	-42.18	20240124	2135	0.47	20240719	1.53	N	052860	500	89 억	385431	N	N	N	N
72	20240719	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-10	5	-0.46	10629080	4882	10.18	2220	2220	2155	2840	1530	2185	2177.20	2.16	-2927	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	389	-127.94	0.80	12	0.03	-17.00	2725.00	3710	20240124	-41.37	2135	20240718	1.87	3710	-41.37	20240124	2135	1.87	20240718	3710	-41.37	20240124	2135	1.87	20240718	1.53	N	052860	500	89 억	385431	N	N	N	N
73	20240719	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	30	2	1.37	288525	130	0.27	2220	2220	2215	2840	1530	2185	2219.42	2.16	-21	2245	2215	2175	2145	2105	2230	2160	89	655	500	1480	5	1	17862854	396	-130.29	0.81	12	0.00	-17.00	2725.00	3710	20240124	-40.30	2135	20240718	3.75	3710	-40.30	20240124	2135	3.75	20240718	3710	-40.30	20240124	2135	3.75	20240718	1.53	N	052860	500	89 억	385431	N	N	N	N
74	20240718	160506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	-5	5	-0.23	103478725	47953	73.05	2170	2205	2135	2845	1535	2190	2157.92	2.23	-12754	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	390	-128.53	0.80	12	0.27	-17.00	2725.00	3710	20240124	-41.11	2135	20240718	2.34	3710	-41.11	20240124	2135	2.34	20240718	3710	-41.11	20240124	2135	2.34	20240718	1.53	N	052860	500	89 억	398270	N	N	N	N
75	20240718	150514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2170	-20	5	-0.91	90231890	41847	63.75	2170	2205	2135	2845	1535	2190	2156.23	2.23	-11537	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	388	-127.65	0.80	12	0.23	-17.00	2725.00	3710	20240124	-41.51	2135	20240718	1.64	3710	-41.51	20240124	2135	1.64	20240718	3710	-41.51	20240124	2135	1.64	20240718	1.53	N	052860	500	89 억	398270	N	N	N	N
76	20240718	140510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2170	-20	5	-0.91	70655740	32774	49.93	2170	2205	2135	2845	1535	2190	2155.85	2.23	-10082	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	388	-127.65	0.80	12	0.18	-17.00	2725.00	3710	20240124	-41.51	2135	20240718	1.64	3710	-41.51	20240124	2135	1.64	20240718	3710	-41.51	20240124	2135	1.64	20240718	1.53	N	052860	500	89 억	398270	N	N	N	N
77	20240718	130511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	-10	5	-0.46	63818925	29614	45.11	2170	2205	2135	2845	1535	2190	2155.03	2.23	-7554	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	389	-128.24	0.80	12	0.17	-17.00	2725.00	3710	20240124	-41.24	2135	20240718	2.11	3710	-41.24	20240124	2135	2.11	20240718	3710	-41.24	20240124	2135	2.11	20240718	1.53	N	052860	500	89 억	398270	N	N	N	N
78	20240718	120510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2165	-25	5	-1.14	62691895	29097	44.33	2170	2205	2135	2845	1535	2190	2154.58	2.23	-7038	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	387	-127.35	0.79	12	0.16	-17.00	2725.00	3710	20240124	-41.64	2135	20240718	1.41	3710	-41.64	20240124	2135	1.41	20240718	3710	-41.64	20240124	2135	1.41	20240718	1.53	N	052860	500	89 억	398270	N	N	N	N
79	20240718	110513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2160	-30	5	-1.37	59584885	27656	42.13	2170	2205	2135	2845	1535	2190	2154.50	2.23	-6499	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	386	-127.06	0.79	12	0.15	-17.00	2725.00	3710	20240124	-41.78	2135	20240718	1.17	3710	-41.78	20240124	2135	1.17	20240718	3710	-41.78	20240124	2135	1.17	20240718	1.53	N	052860	500	89 억	398270	N	N	N	N
80	20240718	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	-30	5	-1.37	27051765	12514	19.06	2170	2205	2145	2845	1535	2190	2161.72	2.23	-5592	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	386	-127.06	0.79	12	0.07	-17.00	2725.00	3710	20240124	-41.78	2140	20231026	0.93	3710	-41.78	20240124	2140	0.93	20240716	3710	-41.78	20240124	2140	0.93	20231026	1.53	N	052860	500	89 억	398270	N	N	N	N
81	20240718	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-20	5	-0.91	332010	153	0.23	2170	2170	2170	2845	1535	2190	2170.00	2.23	131	2283	2236	2198	2151	2113	2260	2175	89	655	500	1480	5	1	17862854	388	-127.65	0.80	12	0.00	-17.00	2725.00	3710	20240124	-41.51	2140	20231026	1.40	3710	-41.51	20240124	2140	1.40	20240716	3710	-41.51	20240124	2140	1.40	20231026	1.53	N	052860	500	89 억	398270	N	N	N	N
82	20240717	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	25	2	1.15	143632865	65643	109.25	2165	2245	2160	2810	1520	2165	2188.09	2.21	-6300	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	391	-128.82	0.80	12	0.37	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2140	2.34	20240716	3710	-40.97	20240124	2140	2.34	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
83	20240717	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	25	2	1.15	132008750	60324	100.40	2165	2245	2160	2810	1520	2165	2188.33	2.21	-5417	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	391	-128.82	0.80	12	0.34	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2140	2.34	20240716	3710	-40.97	20240124	2140	2.34	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
84	20240717	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	20	2	0.92	101434450	46250	76.97	2165	2245	2165	2810	1520	2165	2193.18	2.21	-6112	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	390	-128.53	0.80	12	0.26	-17.00	2725.00	3710	20240124	-41.11	2140	20231026	2.10	3710	-41.11	20240124	2140	2.10	20240716	3710	-41.11	20240124	2140	2.10	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
85	20240717	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	20	2	0.92	94575045	43108	71.75	2165	2245	2165	2810	1520	2165	2193.91	2.21	-6181	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	390	-128.53	0.80	12	0.24	-17.00	2725.00	3710	20240124	-41.11	2140	20231026	2.10	3710	-41.11	20240124	2140	2.10	20240716	3710	-41.11	20240124	2140	2.10	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
86	20240717	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	25	2	1.15	92186255	42016	69.93	2165	2245	2165	2810	1520	2165	2194.07	2.21	-6344	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	391	-128.82	0.80	12	0.24	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2140	2.34	20240716	3710	-40.97	20240124	2140	2.34	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
87	20240717	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	45	2	2.08	69773205	31806	52.94	2165	2245	2165	2810	1520	2165	2193.71	2.21	-7922	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	395	-130.00	0.81	12	0.18	-17.00	2725.00	3710	20240124	-40.43	2140	20231026	3.27	3710	-40.43	20240124	2140	3.27	20240716	3710	-40.43	20240124	2140	3.27	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
88	20240717	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	30	2	1.39	46786740	21261	35.38	2165	2245	2165	2810	1520	2165	2200.59	2.21	-7797	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	392	-129.12	0.81	12	0.12	-17.00	2725.00	3710	20240124	-40.84	2140	20231026	2.57	3710	-40.84	20240124	2140	2.57	20240716	3710	-40.84	20240124	2140	2.57	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
89	20240717	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	15	2	0.69	7048150	3255	5.42	2165	2180	2165	2810	1520	2165	2165.33	2.21	-2657	2255	2210	2175	2130	2095	2192	2112	89	645	500	1470	5	1	17862854	389	-128.24	0.80	12	0.02	-17.00	2725.00	3710	20240124	-41.24	2140	20231026	1.87	3710	-41.24	20240124	2140	1.87	20240716	3710	-41.24	20240124	2140	1.87	20231026	1.58	N	052860	500	89 억	395204	N	N	N	N
90	20240716	160536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2165	-40	5	-1.81	129115910	59737	110.45	2205	2220	2140	2865	1545	2205	2161.36	2.22	-8261	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	387	-127.35	0.79	12	0.33	-17.00	2725.00	3710	20240124	-41.64	2140	20240716	1.17	3710	-41.64	20240124	2140	1.17	20240716	3710	-41.64	20240124	2140	1.17	20240716	1.54	N	052860	500	89 억	396776	N	N	N	N
91	20240716	150541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	-25	5	-1.13	122853615	56848	105.11	2205	2220	2140	2865	1545	2205	2161.09	2.22	-7854	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	389	-128.24	0.80	12	0.32	-17.00	2725.00	3710	20240124	-41.24	2140	20240716	1.87	3710	-41.24	20240124	2140	1.87	20240716	3710	-41.24	20240124	2140	1.87	20240716	1.54	N	052860	500	89 억	396776	N	N	N	N
92	20240716	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	-45	5	-2.04	67861790	31226	57.74	2205	2220	2150	2865	1545	2205	2173.25	2.22	-7844	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	386	-127.06	0.79	12	0.17	-17.00	2725.00	3710	20240124	-41.78	2140	20231026	0.93	3710	-41.78	20240124	2150	0.47	20240716	3710	-41.78	20240124	2140	0.93	20231026	1.54	N	052860	500	89 억	396776	N	N	N	N
93	20240716	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-30	5	-1.36	64118470	29493	54.53	2205	2220	2150	2865	1545	2205	2174.02	2.22	-6818	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	389	-127.94	0.80	12	0.17	-17.00	2725.00	3710	20240124	-41.37	2140	20231026	1.64	3710	-41.37	20240124	2150	1.16	20240716	3710	-41.37	20240124	2140	1.64	20231026	1.54	N	052860	500	89 억	396776	N	N	N	N
94	20240716	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-35	5	-1.59	42192555	19335	35.75	2205	2220	2160	2865	1545	2205	2182.19	2.22	-7194	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	388	-127.65	0.80	12	0.11	-17.00	2725.00	3710	20240124	-41.51	2140	20231026	1.40	3710	-41.51	20240124	2160	0.46	20240716	3710	-41.51	20240124	2140	1.40	20231026	1.54	N	052860	500	89 억	396776	N	N	N	N
95	20240716	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-25	5	-1.13	23148720	10546	19.50	2205	2220	2175	2865	1545	2205	2195.02	2.22	-7182	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	389	-128.24	0.80	12	0.06	-17.00	2725.00	3710	20240124	-41.24	2140	20231026	1.87	3710	-41.24	20240124	2160	0.93	20240712	3710	-41.24	20240124	2140	1.87	20231026	1.54	N	052860	500	89 억	396776	N	N	N	N
96	20240716	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-20	5	-0.91	20562690	9362	17.31	2205	2220	2185	2865	1545	2205	2196.40	2.22	-6991	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	390	-128.53	0.80	12	0.05	-17.00	2725.00	3710	20240124	-41.11	2140	20231026	2.10	3710	-41.11	20240124	2160	1.16	20240712	3710	-41.11	20240124	2140	2.10	20231026	1.54	N	052860	500	89 억	396776	N	N	N	N
97	20240716	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-10	5	-0.45	1179155	535	0.99	2205	2205	2195	2865	1545	2205	2204.03	2.22	-232	2281	2242	2211	2172	2141	2227	2157	89	660	500	1490	5	1	17862854	392	-129.12	0.81	12	0.00	-17.00	2725.00	3710	20240124	-40.84	2140	20231026	2.57	3710	-40.84	20240124	2160	1.62	20240712	3710	-40.84	20240124	2140	2.57	20231026	1.54	N	052860	500	89 억	396776	N	N	N	N
98	20240715	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	119085100	54085	61.43	2250	2250	2180	2925	1575	2250	2201.81	2.25	-4988	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	394	-129.71	0.81	12	0.30	-17.00	2725.00	3710	20240124	-40.57	2140	20231026	3.04	3710	-40.57	20240124	2160	2.08	20240712	3710	-40.57	20240124	2140	3.04	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
99	20240715	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-40	5	-1.78	116518695	52921	60.10	2250	2250	2180	2925	1575	2250	2201.75	2.25	-4791	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	395	-130.00	0.81	12	0.30	-17.00	2725.00	3710	20240124	-40.43	2140	20231026	3.27	3710	-40.43	20240124	2160	2.31	20240712	3710	-40.43	20240124	2140	3.27	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
100	20240715	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-45	5	-2.00	93466435	42482	48.25	2250	2250	2180	2925	1575	2250	2200.14	2.25	-4191	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	394	-129.71	0.81	12	0.24	-17.00	2725.00	3710	20240124	-40.57	2140	20231026	3.04	3710	-40.57	20240124	2160	2.08	20240712	3710	-40.57	20240124	2140	3.04	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
101	20240715	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-35	5	-1.56	56685175	25742	29.24	2250	2250	2180	2925	1575	2250	2202.05	2.25	-1832	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	396	-130.29	0.81	12	0.14	-17.00	2725.00	3710	20240124	-40.30	2140	20231026	3.50	3710	-40.30	20240124	2160	2.55	20240712	3710	-40.30	20240124	2140	3.50	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
102	20240715	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-40	5	-1.78	32963185	14905	16.93	2250	2250	2195	2925	1575	2250	2211.55	2.25	-5596	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	395	-130.00	0.81	12	0.08	-17.00	2725.00	3710	20240124	-40.43	2140	20231026	3.27	3710	-40.43	20240124	2160	2.31	20240712	3710	-40.43	20240124	2140	3.27	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
103	20240715	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-35	5	-1.56	28631555	12945	14.70	2250	2250	2195	2925	1575	2250	2211.78	2.25	-3842	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	396	-130.29	0.81	12	0.07	-17.00	2725.00	3710	20240124	-40.30	2140	20231026	3.50	3710	-40.30	20240124	2160	2.55	20240712	3710	-40.30	20240124	2140	3.50	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
104	20240715	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-40	5	-1.78	22952990	10379	11.79	2250	2250	2195	2925	1575	2250	2211.48	2.25	-2522	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	395	-130.00	0.81	12	0.06	-17.00	2725.00	3710	20240124	-40.43	2140	20231026	3.27	3710	-40.43	20240124	2160	2.31	20240712	3710	-40.43	20240124	2140	3.27	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
105	20240715	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	0	3	0.00	1245490	554	0.63	2250	2250	2240	2925	1575	2250	2248.18	2.25	-128	2310	2280	2220	2190	2130	2295	2205	89	675	500	1530	5	1	17862854	402	-132.35	0.83	12	0.00	-17.00	2725.00	3710	20240124	-39.35	2140	20231026	5.14	3710	-39.35	20240124	2160	4.17	20240712	3710	-39.35	20240124	2140	5.14	20231026	1.56	N	052860	500	89 억	401732	N	N	N	N
106	20240712	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	20	2	0.90	191867405	88043	127.04	2230	2250	2160	2895	1565	2230	2179.25	2.15	18487	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	402	-132.35	0.83	12	0.49	-17.00	2725.00	3710	20240124	-39.35	2140	20231026	5.14	3710	-39.35	20240124	2160	4.17	20240712	3710	-39.35	20240124	2140	5.14	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
107	20240712	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-50	5	-2.24	152670580	70242	101.36	2230	2230	2160	2895	1565	2230	2173.49	2.15	17441	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	389	-128.24	0.80	12	0.39	-17.00	2725.00	3710	20240124	-41.24	2140	20231026	1.87	3710	-41.24	20240124	2160	0.93	20240712	3710	-41.24	20240124	2140	1.87	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
108	20240712	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-40	5	-1.79	150960275	69459	100.23	2230	2230	2160	2895	1565	2230	2173.37	2.15	18106	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	391	-128.82	0.80	12	0.39	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2160	1.39	20240712	3710	-40.97	20240124	2140	2.34	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
109	20240712	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-40	5	-1.79	149352820	68725	99.17	2230	2230	2160	2895	1565	2230	2173.19	2.15	17855	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	391	-128.82	0.80	12	0.38	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2160	1.39	20240712	3710	-40.97	20240124	2140	2.34	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
110	20240712	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-35	5	-1.57	127100955	58502	84.42	2230	2230	2160	2895	1565	2230	2172.59	2.15	17173	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	392	-129.12	0.81	12	0.33	-17.00	2725.00	3710	20240124	-40.84	2140	20231026	2.57	3710	-40.84	20240124	2160	1.62	20240712	3710	-40.84	20240124	2140	2.57	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
111	20240712	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-40	5	-1.79	109164330	50283	72.56	2230	2230	2160	2895	1565	2230	2171.00	2.15	15557	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	391	-128.82	0.80	12	0.28	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2160	1.39	20240712	3710	-40.97	20240124	2140	2.34	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
112	20240712	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-35	5	-1.57	108024615	49763	71.81	2230	2230	2160	2895	1565	2230	2170.78	2.15	15558	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	392	-129.12	0.81	12	0.28	-17.00	2725.00	3710	20240124	-40.84	2140	20231026	2.57	3710	-40.84	20240124	2160	1.62	20240712	3710	-40.84	20240124	2140	2.57	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
113	20240712	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-20	5	-0.90	849360	381	0.55	2230	2230	2210	2895	1565	2230	2229.29	2.15	-9	2320	2275	2220	2175	2120	2297	2197	89	665	500	1510	5	1	17862854	395	-130.00	0.81	12	0.00	-17.00	2725.00	3710	20240124	-40.43	2140	20231026	3.27	3710	-40.43	20240124	2165	2.08	20240711	3710	-40.43	20240124	2140	3.27	20231026	1.65	N	052860	500	89 억	383242	N	N	N	N
114	20240711	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	152595375	69302	102.58	2220	2265	2165	2910	1570	2240	2201.89	2.14	603	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	398	-131.18	0.82	12	0.39	-17.00	2725.00	3710	20240124	-39.89	2140	20231026	4.21	3710	-39.89	20240124	2165	3.00	20240711	3710	-39.89	20240124	2140	4.21	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
115	20240711	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-50	5	-2.23	120204615	54496	80.67	2220	2265	2175	2910	1570	2240	2205.75	2.14	-2212	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	391	-128.82	0.80	12	0.31	-17.00	2725.00	3710	20240124	-40.97	2140	20231026	2.34	3710	-40.97	20240124	2175	0.69	20240711	3710	-40.97	20240124	2140	2.34	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
116	20240711	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	88236655	39918	59.09	2220	2265	2190	2910	1570	2240	2210.45	2.14	-538	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	398	-131.18	0.82	12	0.22	-17.00	2725.00	3710	20240124	-39.89	2140	20231026	4.21	3710	-39.89	20240124	2190	1.83	20240711	3710	-39.89	20240124	2140	4.21	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
117	20240711	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	-25	5	-1.12	50738890	22888	33.88	2220	2265	2200	2910	1570	2240	2216.83	2.14	-1670	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	396	-130.29	0.81	12	0.13	-17.00	2725.00	3710	20240124	-40.30	2140	20231026	3.50	3710	-40.30	20240124	2200	0.68	20240711	3710	-40.30	20240124	2140	3.50	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
118	20240711	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-20	5	-0.89	40390945	18213	26.96	2220	2265	2200	2910	1570	2240	2217.70	2.14	-1666	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	397	-130.59	0.81	12	0.10	-17.00	2725.00	3710	20240124	-40.16	2140	20231026	3.74	3710	-40.16	20240124	2200	0.91	20240711	3710	-40.16	20240124	2140	3.74	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
119	20240711	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-40	5	-1.79	36353045	16390	24.26	2220	2265	2200	2910	1570	2240	2218.00	2.14	-785	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	393	-129.41	0.81	12	0.09	-17.00	2725.00	3710	20240124	-40.70	2140	20231026	2.80	3710	-40.70	20240124	2200	0.00	20240711	3710	-40.70	20240124	2140	2.80	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
120	20240711	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-30	5	-1.34	20623435	9257	13.70	2220	2265	2210	2910	1570	2240	2227.87	2.14	-283	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	395	-130.00	0.81	12	0.05	-17.00	2725.00	3710	20240124	-40.43	2140	20231026	3.27	3710	-40.43	20240124	2205	0.23	20240709	3710	-40.43	20240124	2140	3.27	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
121	20240711	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	5	2	0.22	1069305	480	0.71	2220	2245	2220	2910	1570	2240	2227.72	2.14	-25	2316	2277	2246	2207	2176	2262	2192	89	670	500	1520	5	1	17862854	401	-132.06	0.82	12	0.00	-17.00	2725.00	3710	20240124	-39.49	2140	20231026	4.91	3710	-39.49	20240124	2205	1.81	20240709	3710	-39.49	20240124	2140	4.91	20231026	1.74	N	052860	500	89 억	382636	N	N	N	N
122	20240710	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-30	5	-1.32	151051990	67556	108.92	2270	2285	2215	2950	1590	2270	2235.95	2.11	4433	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	400	-131.76	0.82	12	0.38	-17.00	2725.00	3710	20240124	-39.62	2140	20231026	4.67	3710	-39.62	20240124	2205	1.59	20240709	3710	-39.62	20240124	2140	4.67	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
123	20240710	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-20	5	-0.88	127745690	57182	92.19	2270	2285	2215	2950	1590	2270	2234.02	2.11	4845	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	402	-132.35	0.83	12	0.32	-17.00	2725.00	3710	20240124	-39.35	2140	20231026	5.14	3710	-39.35	20240124	2205	2.04	20240709	3710	-39.35	20240124	2140	5.14	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
124	20240710	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-20	5	-0.88	122160310	54686	88.17	2270	2285	2215	2950	1590	2270	2233.85	2.11	5049	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	402	-132.35	0.83	12	0.31	-17.00	2725.00	3710	20240124	-39.35	2140	20231026	5.14	3710	-39.35	20240124	2205	2.04	20240709	3710	-39.35	20240124	2140	5.14	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
125	20240710	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-20	5	-0.88	122083810	54652	88.11	2270	2285	2215	2950	1590	2270	2233.84	2.11	5049	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	402	-132.35	0.83	12	0.31	-17.00	2725.00	3710	20240124	-39.35	2140	20231026	5.14	3710	-39.35	20240124	2205	2.04	20240709	3710	-39.35	20240124	2140	5.14	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
126	20240710	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-20	5	-0.88	121687825	54476	87.83	2270	2285	2215	2950	1590	2270	2233.79	2.11	5049	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	402	-132.35	0.83	12	0.30	-17.00	2725.00	3710	20240124	-39.35	2140	20231026	5.14	3710	-39.35	20240124	2205	2.04	20240709	3710	-39.35	20240124	2140	5.14	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
127	20240710	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	121633855	54452	87.79	2270	2285	2215	2950	1590	2270	2233.78	2.11	5049	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	404	-132.94	0.83	12	0.30	-17.00	2725.00	3710	20240124	-39.08	2140	20231026	5.61	3710	-39.08	20240124	2205	2.49	20240709	3710	-39.08	20240124	2140	5.61	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
128	20240710	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	-45	5	-1.98	58303650	26070	42.03	2270	2285	2215	2950	1590	2270	2236.43	2.11	-1549	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	397	-130.88	0.82	12	0.15	-17.00	2725.00	3710	20240124	-40.03	2140	20231026	3.97	3710	-40.03	20240124	2205	0.91	20240709	3710	-40.03	20240124	2140	3.97	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
129	20240710	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	14715075	6523	10.52	2270	2285	2250	2950	1590	2270	2255.88	2.11	-27	2366	2317	2261	2212	2156	2342	2237	89	680	500	1540	5	1	17862854	404	-132.94	0.83	12	0.04	-17.00	2725.00	3710	20240124	-39.08	2140	20231026	5.61	3710	-39.08	20240124	2205	2.49	20240709	3710	-39.08	20240124	2140	5.61	20231026	1.79	N	052860	500	89 억	376080	N	N	N	N
130	20240709	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	15	2	0.67	138989800	62026	129.73	2260	2310	2205	2930	1580	2255	2240.83	2.14	-7338	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	405	-133.53	0.83	12	0.35	-17.00	2725.00	3710	20240124	-38.81	2140	20231026	6.07	3710	-38.81	20240124	2205	2.95	20240709	3710	-38.81	20240124	2140	6.07	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
131	20240709	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	20	2	0.89	123314130	55117	115.28	2260	2310	2205	2930	1580	2255	2237.32	2.14	-6640	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	406	-133.82	0.83	12	0.31	-17.00	2725.00	3710	20240124	-38.68	2140	20231026	6.31	3710	-38.68	20240124	2205	3.17	20240709	3710	-38.68	20240124	2140	6.31	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
132	20240709	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	5	2	0.22	112145040	50160	104.91	2260	2310	2205	2930	1580	2255	2235.75	2.14	-6331	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	404	-132.94	0.83	12	0.28	-17.00	2725.00	3710	20240124	-39.08	2140	20231026	5.61	3710	-39.08	20240124	2205	2.49	20240709	3710	-39.08	20240124	2140	5.61	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
133	20240709	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	50	2	2.22	79699895	35675	74.62	2260	2310	2205	2930	1580	2255	2234.05	2.14	-6435	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	412	-135.59	0.85	12	0.20	-17.00	2725.00	3710	20240124	-37.87	2140	20231026	7.71	3710	-37.87	20240124	2205	4.54	20240709	3710	-37.87	20240124	2140	7.71	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
134	20240709	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-20	5	-0.89	44218460	19757	41.32	2260	2310	2205	2930	1580	2255	2238.12	2.14	-5724	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	399	-131.47	0.82	12	0.11	-17.00	2725.00	3710	20240124	-39.76	2140	20231026	4.44	3710	-39.76	20240124	2205	1.36	20240709	3710	-39.76	20240124	2140	4.44	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
135	20240709	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-50	5	-2.22	38445140	17171	35.91	2260	2310	2205	2930	1580	2255	2238.96	2.14	-5410	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	394	-129.71	0.81	12	0.10	-17.00	2725.00	3710	20240124	-40.57	2140	20231026	3.04	3710	-40.57	20240124	2205	0.00	20240709	3710	-40.57	20240124	2140	3.04	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
136	20240709	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	5	2	0.22	22696960	10102	21.13	2260	2310	2235	2930	1580	2255	2246.78	2.14	-53	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	404	-132.94	0.83	12	0.06	-17.00	2725.00	3710	20240124	-39.08	2140	20231026	5.61	3710	-39.08	20240124	2220	1.80	20240708	3710	-39.08	20240124	2140	5.61	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
137	20240709	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	5	2	0.22	47460	21	0.04	2260	2260	2260	2930	1580	2255	2260.00	2.14	-3	2358	2306	2263	2211	2168	2285	2190	89	675	500	1530	5	1	17862854	404	-132.94	0.83	12	0.00	-17.00	2725.00	3710	20240124	-39.08	2140	20231026	5.61	3710	-39.08	20240124	2220	1.80	20240708	3710	-39.08	20240124	2140	5.61	20231026	1.82	N	052860	500	89 억	381913	N	N	N	N
138	20240708	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	108290640	47812	49.26	2270	2315	2220	2935	1585	2260	2264.93	2.14	-74	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	403	-132.65	0.83	12	0.27	-17.00	2725.00	3710	20240124	-39.22	2140	20231026	5.37	3710	-39.22	20240124	2220	1.58	20240708	3710	-39.22	20240124	2140	5.37	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
139	20240708	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-15	5	-0.66	87176265	38385	39.55	2270	2315	2240	2935	1585	2260	2271.10	2.14	-1153	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	401	-132.06	0.82	12	0.21	-17.00	2725.00	3710	20240124	-39.49	2140	20231026	4.91	3710	-39.49	20240124	2240	0.22	20240708	3710	-39.49	20240124	2140	4.91	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
140	20240708	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	77986840	34288	35.33	2270	2315	2255	2935	1585	2260	2274.46	2.14	-1175	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	405	-133.53	0.83	12	0.19	-17.00	2725.00	3710	20240124	-38.81	2140	20231026	6.07	3710	-38.81	20240124	2255	0.67	20240708	3710	-38.81	20240124	2140	6.07	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
141	20240708	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	15	2	0.66	65282250	28661	29.53	2270	2315	2260	2935	1585	2260	2277.74	2.14	-1207	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	406	-133.82	0.83	12	0.16	-17.00	2725.00	3710	20240124	-38.68	2140	20231026	6.31	3710	-38.68	20240124	2260	0.66	20240708	3710	-38.68	20240124	2140	6.31	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
142	20240708	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	20	2	0.88	65090985	28577	29.44	2270	2315	2260	2935	1585	2260	2277.74	2.14	-1207	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	407	-134.12	0.84	12	0.16	-17.00	2725.00	3710	20240124	-38.54	2140	20231026	6.54	3710	-38.54	20240124	2260	0.88	20240708	3710	-38.54	20240124	2140	6.54	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
143	20240708	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	20	2	0.88	42295235	18526	19.09	2270	2315	2270	2935	1585	2260	2283.02	2.14	1042	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	407	-134.12	0.84	12	0.10	-17.00	2725.00	3710	20240124	-38.54	2140	20231026	6.54	3710	-38.54	20240124	2260	0.88	20240705	3710	-38.54	20240124	2140	6.54	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
144	20240708	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	50	2	2.21	35146360	15396	15.86	2270	2315	2270	2935	1585	2260	2282.82	2.14	1794	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	413	-135.88	0.85	12	0.09	-17.00	2725.00	3710	20240124	-37.74	2140	20231026	7.94	3710	-37.74	20240124	2260	2.21	20240705	3710	-37.74	20240124	2140	7.94	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
145	20240708	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	10	2	0.44	776340	342	0.35	2270	2270	2270	2935	1585	2260	2270.00	2.14	-32	2446	2352	2306	2212	2166	2330	2190	89	675	500	1530	5	1	17862854	405	-133.53	0.83	12	0.00	-17.00	2725.00	3710	20240124	-38.81	2140	20231026	6.07	3710	-38.81	20240124	2260	0.44	20240705	3710	-38.81	20240124	2140	6.07	20231026	1.80	N	052860	500	89 억	381935	N	N	N	N
146	20240705	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-140	5	-5.83	224435030	97054	128.36	2400	2400	2260	3120	1680	2400	2313.47	2.18	-6875	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	404	-132.94	0.83	12	0.54	-17.00	2725.00	3710	20240124	-39.08	2140	20231026	5.61	3710	-39.08	20240124	2260	0.00	20240705	3710	-39.08	20240124	2140	5.61	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
147	20240705	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	-100	5	-4.17	185531845	79896	105.67	2400	2400	2285	3120	1680	2400	2322.17	2.18	-15996	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	411	-135.29	0.84	12	0.45	-17.00	2725.00	3710	20240124	-38.01	2140	20231026	7.48	3710	-38.01	20240124	2285	0.66	20240705	3710	-38.01	20240124	2140	7.48	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
148	20240705	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	-95	5	-3.96	117770810	50458	66.73	2400	2400	2300	3120	1680	2400	2334.04	2.18	-6374	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	412	-135.59	0.85	12	0.28	-17.00	2725.00	3710	20240124	-37.87	2140	20231026	7.71	3710	-37.87	20240124	2300	0.22	20240705	3710	-37.87	20240124	2140	7.71	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
149	20240705	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	-80	5	-3.33	105739785	45247	59.84	2400	2400	2300	3120	1680	2400	2336.95	2.18	-5405	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	414	-136.47	0.85	12	0.25	-17.00	2725.00	3710	20240124	-37.47	2140	20231026	8.41	3710	-37.47	20240124	2300	0.87	20240705	3710	-37.47	20240124	2140	8.41	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
150	20240705	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	-70	5	-2.92	92568660	39584	52.35	2400	2400	2300	3120	1680	2400	2338.54	2.18	-6144	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	416	-137.06	0.86	12	0.22	-17.00	2725.00	3710	20240124	-37.20	2140	20231026	8.88	3710	-37.20	20240124	2300	1.30	20240705	3710	-37.20	20240124	2140	8.88	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
151	20240705	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-20	5	-0.83	19051340	8005	10.59	2400	2400	2370	3120	1680	2400	2379.93	2.18	-1142	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	425	-140.00	0.87	12	0.04	-17.00	2725.00	3710	20240124	-35.85	2140	20231026	11.21	3710	-35.85	20240124	2350	1.28	20240704	3710	-35.85	20240124	2140	11.21	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
152	20240705	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-20	5	-0.83	7429780	3122	4.13	2400	2400	2370	3120	1680	2400	2379.81	2.18	-204	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	425	-140.00	0.87	12	0.02	-17.00	2725.00	3710	20240124	-35.85	2140	20231026	11.21	3710	-35.85	20240124	2350	1.28	20240704	3710	-35.85	20240124	2140	11.21	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
153	20240705	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	0	3	0.00	206400	86	0.11	2400	2400	2400	3120	1680	2400	2400.00	2.18	-4	2506	2452	2401	2347	2296	2480	2375	89	720	500	1630	5	1	17862854	429	-141.18	0.88	12	0.00	-17.00	2725.00	3710	20240124	-35.31	2140	20231026	12.15	3710	-35.31	20240124	2350	2.13	20240704	3710	-35.31	20240124	2140	12.15	20231026	1.86	N	052860	500	89 억	390112	N	N	N	N
154	20240704	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-15	5	-0.62	180218085	75612	155.28	2390	2455	2350	3135	1695	2415	2383.45	2.19	1392	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	429	-141.18	0.88	12	0.42	-17.00	2725.00	3710	20240124	-35.31	2140	20231026	12.15	3710	-35.31	20240124	2350	2.13	20240704	3710	-35.31	20240124	2140	12.15	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
155	20240704	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-40	5	-1.66	167226410	70173	144.11	2390	2455	2350	3135	1695	2415	2383.06	2.19	2639	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	424	-139.71	0.87	12	0.39	-17.00	2725.00	3710	20240124	-35.98	2140	20231026	10.98	3710	-35.98	20240124	2350	1.06	20240704	3710	-35.98	20240124	2140	10.98	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
156	20240704	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-45	5	-1.86	128660850	53834	110.55	2390	2455	2355	3135	1695	2415	2389.96	2.19	3392	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	423	-139.41	0.87	12	0.30	-17.00	2725.00	3710	20240124	-36.12	2140	20231026	10.75	3710	-36.12	20240124	2355	0.64	20240704	3710	-36.12	20240124	2140	10.75	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
157	20240704	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	-50	5	-2.07	116510725	48695	100.00	2390	2455	2355	3135	1695	2415	2392.66	2.19	3113	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	422	-139.12	0.87	12	0.27	-17.00	2725.00	3710	20240124	-36.25	2140	20231026	10.51	3710	-36.25	20240124	2355	0.42	20240704	3710	-36.25	20240124	2140	10.51	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
158	20240704	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-20	5	-0.83	90223770	37606	77.23	2390	2455	2375	3135	1695	2415	2399.19	2.19	5831	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	428	-140.88	0.88	12	0.21	-17.00	2725.00	3710	20240124	-35.44	2140	20231026	11.92	3710	-35.44	20240124	2375	0.84	20240704	3710	-35.44	20240124	2140	11.92	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
159	20240704	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-5	5	-0.21	86274770	35958	73.84	2390	2455	2375	3135	1695	2415	2399.32	2.19	6249	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	430	-141.76	0.88	12	0.20	-17.00	2725.00	3710	20240124	-35.04	2140	20231026	12.62	3710	-35.04	20240124	2375	1.47	20240704	3710	-35.04	20240124	2140	12.62	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
160	20240704	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	-10	5	-0.41	62048065	25868	53.12	2390	2455	2375	3135	1695	2415	2398.64	2.19	6249	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	430	-141.47	0.88	12	0.14	-17.00	2725.00	3710	20240124	-35.18	2140	20231026	12.38	3710	-35.18	20240124	2375	1.26	20240704	3710	-35.18	20240124	2140	12.38	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
161	20240704	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	0	3	0.00	9196585	3846	7.90	2390	2415	2390	3135	1695	2415	2391.21	2.19	66	2535	2475	2430	2370	2325	2452	2347	89	720	500	1640	5	1	17862854	431	-142.06	0.89	12	0.02	-17.00	2725.00	3710	20240124	-34.91	2140	20231026	12.85	3710	-34.91	20240124	2380	1.47	20240531	3710	-34.91	20240124	2140	12.85	20231026	1.83	N	052860	500	89 억	390612	N	N	N	N
162	20240703	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-60	5	-2.42	118448910	48695	125.30	2450	2490	2385	3215	1735	2475	2432.47	2.20	-2282	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	431	-142.06	0.89	12	0.27	-17.00	2725.00	3710	20240124	-34.91	2140	20231026	12.85	3710	-34.91	20240124	2380	1.47	20240531	3710	-34.91	20240124	2140	12.85	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
163	20240703	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-50	5	-2.02	82401225	33703	86.72	2450	2490	2410	3215	1735	2475	2444.92	2.20	-1362	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	433	-142.65	0.89	12	0.19	-17.00	2725.00	3710	20240124	-34.64	2140	20231026	13.32	3710	-34.64	20240124	2380	1.89	20240531	3710	-34.64	20240124	2140	13.32	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
164	20240703	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-35	5	-1.41	74910485	30613	78.77	2450	2490	2410	3215	1735	2475	2447.02	2.20	-994	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	436	-143.53	0.90	12	0.17	-17.00	2725.00	3710	20240124	-34.23	2140	20231026	14.02	3710	-34.23	20240124	2380	2.52	20240531	3710	-34.23	20240124	2140	14.02	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
165	20240703	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	-30	5	-1.21	67851125	27717	71.32	2450	2490	2410	3215	1735	2475	2448.00	2.20	758	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	437	-143.82	0.90	12	0.16	-17.00	2725.00	3710	20240124	-34.10	2140	20231026	14.25	3710	-34.10	20240124	2380	2.73	20240531	3710	-34.10	20240124	2140	14.25	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
166	20240703	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-40	5	-1.62	60732100	24799	63.81	2450	2490	2410	3215	1735	2475	2448.97	2.20	2700	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	435	-143.24	0.89	12	0.14	-17.00	2725.00	3710	20240124	-34.37	2140	20231026	13.79	3710	-34.37	20240124	2380	2.31	20240531	3710	-34.37	20240124	2140	13.79	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
167	20240703	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-20	5	-0.81	51608555	21066	54.20	2450	2490	2410	3215	1735	2475	2449.85	2.20	3493	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	439	-144.41	0.90	12	0.12	-17.00	2725.00	3710	20240124	-33.83	2140	20231026	14.72	3710	-33.83	20240124	2380	3.15	20240531	3710	-33.83	20240124	2140	14.72	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
168	20240703	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-5	5	-0.20	29413110	11935	30.71	2450	2490	2440	3215	1735	2475	2464.44	2.20	2545	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	441	-145.29	0.91	12	0.07	-17.00	2725.00	3710	20240124	-33.42	2140	20231026	15.42	3710	-33.42	20240124	2380	3.78	20240531	3710	-33.42	20240124	2140	15.42	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
169	20240703	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	-25	5	-1.01	1093500	446	1.15	2450	2470	2450	3215	1735	2475	2451.79	2.20	-323	2585	2530	2475	2420	2365	2502	2392	89	740	500	1680	5	1	17862854	438	-144.12	0.90	12	0.00	-17.00	2725.00	3710	20240124	-33.96	2140	20231026	14.49	3710	-33.96	20240124	2380	2.94	20240531	3710	-33.96	20240124	2140	14.49	20231026	1.82	N	052860	500	89 억	392880	N	N	N	N
170	20240702	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-30	5	-1.20	93759510	37831	171.49	2530	2530	2420	3255	1755	2505	2478.38	2.23	-6312	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	442	-145.59	0.91	12	0.21	-17.00	2725.00	3710	20240124	-33.29	2140	20231026	15.65	3710	-33.29	20240124	2380	3.99	20240531	3710	-33.29	20240124	2140	15.65	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
171	20240702	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	-55	5	-2.20	87163930	35133	159.26	2530	2530	2445	3255	1755	2505	2480.97	2.23	-7107	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	438	-144.12	0.90	12	0.20	-17.00	2725.00	3710	20240124	-33.96	2140	20231026	14.49	3710	-33.96	20240124	2380	2.94	20240531	3710	-33.96	20240124	2140	14.49	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
172	20240702	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-40	5	-1.60	61448990	24666	111.81	2530	2530	2460	3255	1755	2505	2491.24	2.23	-8790	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	440	-145.00	0.90	12	0.14	-17.00	2725.00	3710	20240124	-33.56	2140	20231026	15.19	3710	-33.56	20240124	2380	3.57	20240531	3710	-33.56	20240124	2140	15.19	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
173	20240702	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-30	5	-1.20	50288860	20144	91.31	2530	2530	2470	3255	1755	2505	2496.47	2.23	-8872	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	442	-145.59	0.91	12	0.11	-17.00	2725.00	3710	20240124	-33.29	2140	20231026	15.65	3710	-33.29	20240124	2380	3.99	20240531	3710	-33.29	20240124	2140	15.65	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
174	20240702	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	-15	5	-0.60	38683340	15477	70.16	2530	2530	2480	3255	1755	2505	2499.41	2.23	-6966	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	445	-146.47	0.91	12	0.09	-17.00	2725.00	3710	20240124	-32.88	2140	20231026	16.36	3710	-32.88	20240124	2380	4.62	20240531	3710	-32.88	20240124	2140	16.36	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
175	20240702	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	5	2	0.20	20550440	8227	37.29	2530	2530	2480	3255	1755	2505	2497.93	2.23	-3733	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	448	-147.65	0.92	12	0.05	-17.00	2725.00	3710	20240124	-32.35	2140	20231026	17.29	3710	-32.35	20240124	2380	5.46	20240531	3710	-32.35	20240124	2140	17.29	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
176	20240702	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	0	3	0.00	11907685	4766	21.60	2530	2530	2480	3255	1755	2505	2498.47	2.23	-3140	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	447	-147.35	0.92	12	0.03	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
177	20240702	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	25	2	1.00	220110	87	0.39	2530	2530	2530	3255	1755	2505	2530.00	2.23	-87	2571	2537	2511	2477	2451	2555	2495	89	750	500	1700	5	1	17862854	452	-148.82	0.93	12	0.00	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.82	N	052860	500	89 억	399206	N	N	N	N
178	20240701	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	15	2	0.60	55381630	22060	86.04	2490	2545	2485	3235	1745	2490	2510.50	2.26	-4899	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	447	-147.35	0.92	12	0.12	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
179	20240701	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	0	3	0.00	49261105	19601	76.45	2490	2545	2485	3235	1745	2490	2513.19	2.26	-4347	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	445	-146.47	0.91	12	0.11	-17.00	2725.00	3710	20240124	-32.88	2140	20231026	16.36	3710	-32.88	20240124	2380	4.62	20240531	3710	-32.88	20240124	2140	16.36	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
180	20240701	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	25	2	1.00	38452480	15285	59.62	2490	2545	2485	3235	1745	2490	2515.70	2.26	-2834	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	449	-147.94	0.92	12	0.09	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
181	20240701	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	40	2	1.61	32331355	12852	50.13	2490	2545	2485	3235	1745	2490	2515.67	2.26	-2303	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	452	-148.82	0.93	12	0.07	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
182	20240701	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	45	2	1.81	28610970	11382	44.40	2490	2545	2485	3235	1745	2490	2513.70	2.26	-1336	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	453	-149.12	0.93	12	0.06	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
183	20240701	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	40	2	1.61	24306320	9682	37.76	2490	2545	2485	3235	1745	2490	2510.46	2.26	-797	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	452	-148.82	0.93	12	0.05	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
184	20240701	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	40	2	1.61	19118590	7633	29.77	2490	2545	2485	3235	1745	2490	2504.73	2.26	-797	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	452	-148.82	0.93	12	0.04	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N
185	20240701	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	15	2	0.60	2381465	956	3.73	2490	2505	2490	3235	1745	2490	2491.07	2.26	-195	2596	2542	2516	2462	2436	2530	2450	89	745	500	1690	5	1	17862854	447	-147.35	0.92	12	0.01	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.82	N	052860	500	89 억	404105	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History