KissMeData/312610/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	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	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	50	2	2.56	66952743	33422	261.09	1989	2050	1955	2540	1369	1955	2003.25	0.34	3547	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	5	1	20256888	406	-13.46	0.65	12	0.16	-149.00	3107.00	4325	20230911	-53.64	1576	20240625	27.22	2955	-32.15	20240116	1576	27.22	20240625	4325	-53.64	20230911	1576	27.22	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
3	20240731	151206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1991	36	2	1.84	64197142	32037	250.27	1989	2050	1955	2540	1369	1955	2003.84	0.34	3682	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	1	1	20256888	403	-13.36	0.64	12	0.16	-149.00	3107.00	4325	20230911	-53.97	1576	20240625	26.33	2955	-32.62	20240116	1576	26.33	20240625	4325	-53.97	20230911	1576	26.33	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
4	20240731	141206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	65	2	3.32	50198631	25014	195.41	1989	2050	1955	2540	1369	1955	2006.82	0.34	1062	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	5	1	20256888	409	-13.56	0.65	12	0.12	-149.00	3107.00	4325	20230911	-53.29	1576	20240625	28.17	2955	-31.64	20240116	1576	28.17	20240625	4325	-53.29	20230911	1576	28.17	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
5	20240731	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	65	2	3.32	47218731	23535	183.85	1989	2050	1955	2540	1369	1955	2006.32	0.34	1078	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	5	1	20256888	409	-13.56	0.65	12	0.12	-149.00	3107.00	4325	20230911	-53.29	1576	20240625	28.17	2955	-31.64	20240116	1576	28.17	20240625	4325	-53.29	20230911	1576	28.17	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
6	20240731	121200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	60	2	3.07	45934536	22896	178.86	1989	2050	1955	2540	1369	1955	2006.23	0.34	1078	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	5	1	20256888	408	-13.52	0.65	12	0.11	-149.00	3107.00	4325	20230911	-53.41	1576	20240625	27.86	2955	-31.81	20240116	1576	27.86	20240625	4325	-53.41	20230911	1576	27.86	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
7	20240731	111203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	75	2	3.84	45352671	22607	176.60	1989	2050	1955	2540	1369	1955	2006.13	0.34	1078	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	5	1	20256888	411	-13.62	0.65	12	0.11	-149.00	3107.00	4325	20230911	-53.06	1576	20240625	28.81	2955	-31.30	20240116	1576	28.81	20240625	4325	-53.06	20230911	1576	28.81	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
8	20240731	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	70	2	3.58	37572856	18760	146.55	1989	2050	1955	2540	1369	1955	2002.82	0.34	1376	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	5	1	20256888	410	-13.59	0.65	12	0.09	-149.00	3107.00	4325	20230911	-53.18	1576	20240625	28.49	2955	-31.47	20240116	1576	28.49	20240625	4325	-53.18	20230911	1576	28.49	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
9	20240731	091158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1966	11	2	0.56	10935519	5524	43.15	1989	1989	1955	2540	1369	1955	1979.64	0.34	49	2079	2016	1917	1854	1755	2048	1886	101	585	500	1360	1	1	20256888	398	-13.19	0.63	12	0.03	-149.00	3107.00	4325	20230911	-54.54	1576	20240625	24.75	2955	-33.47	20240116	1576	24.75	20240625	4325	-54.54	20230911	1576	24.75	20240625	0.18	N	312610	500	101 억	68990	N	N	N	N
10	20240730	161129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1955	136	2	7.48	23756598	12680	102.90	1819	1980	1818	2360	1274	1819	1873.52	0.34	-423	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	396	-13.12	0.63	12	0.06	-149.00	3107.00	4325	20230911	-54.80	1576	20240625	24.05	2955	-33.84	20240116	1576	24.05	20240625	4325	-54.80	20230911	1576	24.05	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
11	20240730	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1894	75	2	4.12	16776904	9074	73.63	1819	1894	1818	2360	1274	1819	1848.90	0.34	-305	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	384	-12.71	0.61	12	0.04	-149.00	3107.00	4325	20230911	-56.21	1576	20240625	20.18	2955	-35.91	20240116	1576	20.18	20240625	4325	-56.21	20230911	1576	20.18	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
12	20240730	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1847	28	2	1.54	8084993	4418	35.85	1819	1847	1818	2360	1274	1819	1830.01	0.34	-148	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	374	-12.40	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.29	1576	20240625	17.20	2955	-37.50	20240116	1576	17.20	20240625	4325	-57.29	20230911	1576	17.20	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
13	20240730	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1828	9	2	0.49	6826488	3735	30.31	1819	1845	1818	2360	1274	1819	1827.71	0.34	-137	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	370	-12.27	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.73	1576	20240625	15.99	2955	-38.14	20240116	1576	15.99	20240625	4325	-57.73	20230911	1576	15.99	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
14	20240730	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1829	10	2	0.55	4175570	2285	18.54	1819	1845	1818	2360	1274	1819	1827.38	0.34	-137	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	370	-12.28	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.71	1576	20240625	16.05	2955	-38.10	20240116	1576	16.05	20240625	4325	-57.71	20230911	1576	16.05	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
15	20240730	111144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1845	26	2	1.43	2940532	1611	13.07	1819	1845	1818	2360	1274	1819	1825.28	0.34	-207	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	374	-12.38	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.34	1576	20240625	17.07	2955	-37.56	20240116	1576	17.07	20240625	4325	-57.34	20230911	1576	17.07	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
16	20240730	101152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1845	26	2	1.43	2931307	1606	13.03	1819	1845	1818	2360	1274	1819	1825.22	0.34	-207	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	374	-12.38	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.34	1576	20240625	17.07	2955	-37.56	20240116	1576	17.07	20240625	4325	-57.34	20230911	1576	17.07	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
17	20240730	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1820	1	2	0.05	1366067	751	6.09	1819	1820	1818	2360	1274	1819	1819.00	0.34	-182	1855	1836	1811	1792	1767	1846	1802	101	541	500	1270	1	1	20256888	369	-12.21	0.59	12	0.00	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.18	N	312610	500	101 억	69413	N	N	N	N
18	20240729	161129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1819	39	2	2.19	20547870	11323	119.28	1786	1830	1786	2310	1246	1780	1814.70	0.34	44	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	368	-12.21	0.59	12	0.06	-149.00	3107.00	4325	20230911	-57.94	1576	20240625	15.42	2955	-38.44	20240116	1576	15.42	20240625	4325	-57.94	20230911	1576	15.42	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
19	20240729	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	30	2	1.69	16275037	8984	94.64	1786	1820	1786	2310	1246	1780	1811.56	0.34	44	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	367	-12.15	0.58	12	0.04	-149.00	3107.00	4325	20230911	-58.15	1576	20240625	14.85	2955	-38.75	20240116	1576	14.85	20240625	4325	-58.15	20230911	1576	14.85	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
20	20240729	141152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1817	37	2	2.08	6847796	3776	39.78	1786	1820	1786	2310	1246	1780	1813.51	0.34	46	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	368	-12.19	0.58	12	0.02	-149.00	3107.00	4325	20230911	-57.99	1576	20240625	15.29	2955	-38.51	20240116	1576	15.29	20240625	4325	-57.99	20230911	1576	15.29	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
21	20240729	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1819	39	2	2.19	6319030	3485	36.71	1786	1820	1786	2310	1246	1780	1813.21	0.34	46	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	368	-12.21	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.94	1576	20240625	15.42	2955	-38.44	20240116	1576	15.42	20240625	4325	-57.94	20230911	1576	15.42	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
22	20240729	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1819	39	2	2.19	4863832	2685	28.28	1786	1820	1786	2310	1246	1780	1811.48	0.34	79	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	368	-12.21	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.94	1576	20240625	15.42	2955	-38.44	20240116	1576	15.42	20240625	4325	-57.94	20230911	1576	15.42	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
23	20240729	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1820	40	2	2.25	2554656	1413	14.88	1786	1820	1786	2310	1246	1780	1807.97	0.34	79	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	369	-12.21	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.92	1576	20240625	15.48	2955	-38.41	20240116	1576	15.48	20240625	4325	-57.92	20230911	1576	15.48	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
24	20240729	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1812	32	2	1.80	2271510	1257	13.24	1786	1817	1786	2310	1246	1780	1807.09	0.34	92	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	367	-12.16	0.58	12	0.01	-149.00	3107.00	4325	20230911	-58.10	1576	20240625	14.97	2955	-38.68	20240116	1576	14.97	20240625	4325	-58.10	20230911	1576	14.97	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
25	20240729	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1807	27	2	1.52	1088951	603	6.35	1786	1812	1786	2310	1246	1780	1805.89	0.34	-4	1892	1836	1803	1747	1714	1819	1730	101	530	500	1240	1	1	20256888	366	-12.13	0.58	12	0.00	-149.00	3107.00	4325	20230911	-58.22	1576	20240625	14.66	2955	-38.85	20240116	1576	14.66	20240625	4325	-58.22	20230911	1576	14.66	20240625	0.18	N	312610	500	101 억	69369	N	N	N	N
26	20240726	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	-20	5	-1.11	17047329	9493	26.70	1859	1859	1770	2340	1260	1800	1795.80	0.35	-853	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	361	-11.95	0.57	12	0.05	-149.00	3107.00	4325	20230911	-58.84	1576	20240625	12.94	2955	-39.76	20240116	1576	12.94	20240625	4325	-58.84	20230911	1576	12.94	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
27	20240726	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1800	0	3	0.00	14078193	7826	22.01	1859	1859	1770	2340	1260	1800	1798.90	0.35	-130	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.04	-149.00	3107.00	4325	20230911	-58.38	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	4325	-58.38	20230911	1576	14.21	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
28	20240726	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1800	0	3	0.00	12815514	7117	20.02	1859	1859	1770	2340	1260	1800	1800.69	0.35	474	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.04	-149.00	3107.00	4325	20230911	-58.38	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	4325	-58.38	20230911	1576	14.21	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
29	20240726	131128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	1	2	0.06	12792222	7104	19.98	1859	1859	1770	2340	1260	1800	1800.71	0.35	474	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	365	-12.09	0.58	12	0.04	-149.00	3107.00	4325	20230911	-58.36	1576	20240625	14.28	2955	-39.05	20240116	1576	14.28	20240625	4325	-58.36	20230911	1576	14.28	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
30	20240726	121133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1809	9	2	0.50	10399741	5765	16.21	1859	1859	1770	2340	1260	1800	1803.94	0.35	-34	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	366	-12.14	0.58	12	0.03	-149.00	3107.00	4325	20230911	-58.17	1576	20240625	14.78	2955	-38.78	20240116	1576	14.78	20240625	4325	-58.17	20230911	1576	14.78	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
31	20240726	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1811	11	2	0.61	10316936	5719	16.08	1859	1859	1770	2340	1260	1800	1803.98	0.35	-27	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	367	-12.15	0.58	12	0.03	-149.00	3107.00	4325	20230911	-58.13	1576	20240625	14.91	2955	-38.71	20240116	1576	14.91	20240625	4325	-58.13	20230911	1576	14.91	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
32	20240726	101127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	-20	5	-1.11	5533184	3050	8.58	1859	1859	1780	2340	1260	1800	1814.16	0.35	-14	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	361	-11.95	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.84	1576	20240625	12.94	2955	-39.76	20240116	1576	12.94	20240625	4325	-58.84	20230911	1576	12.94	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
33	20240726	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	1	2	0.06	2955068	1609	4.53	1859	1859	1801	2340	1260	1800	1836.59	0.35	-40	1913	1856	1813	1756	1713	1835	1735	101	540	500	1260	1	1	20256888	365	-12.09	0.58	12	0.01	-149.00	3107.00	4325	20230911	-58.36	1576	20240625	14.28	2955	-39.05	20240116	1576	14.28	20240625	4325	-58.36	20230911	1576	14.28	20240625	0.18	N	312610	500	101 억	70183	N	N	N	N
34	20240725	161123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1800	-66	5	-3.54	64285228	35347	345.59	1860	1870	1770	2425	1307	1866	1818.79	0.36	-2451	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	365	-12.08	0.58	12	0.17	-149.00	3107.00	4325	20230911	-58.38	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	4325	-58.38	20230911	1576	14.21	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
35	20240725	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1829	-37	5	-1.98	62214468	34209	334.46	1860	1870	1770	2425	1307	1866	1818.66	0.36	-2410	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	370	-12.28	0.59	12	0.17	-149.00	3107.00	4325	20230911	-57.71	1576	20240625	16.05	2955	-38.10	20240116	1576	16.05	20240625	4325	-57.71	20230911	1576	16.05	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
36	20240725	141132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1808	-58	5	-3.11	56571078	31077	303.84	1860	1870	1770	2425	1307	1866	1820.35	0.36	-1223	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	366	-12.13	0.58	12	0.15	-149.00	3107.00	4325	20230911	-58.20	1576	20240625	14.72	2955	-38.82	20240116	1576	14.72	20240625	4325	-58.20	20230911	1576	14.72	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
37	20240725	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1803	-63	5	-3.38	56203219	30873	301.85	1860	1870	1770	2425	1307	1866	1820.47	0.36	-1211	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	365	-12.10	0.58	12	0.15	-149.00	3107.00	4325	20230911	-58.31	1576	20240625	14.40	2955	-38.98	20240116	1576	14.40	20240625	4325	-58.31	20230911	1576	14.40	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
38	20240725	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1808	-58	5	-3.11	54495280	29927	292.60	1860	1870	1770	2425	1307	1866	1820.94	0.36	-1189	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	366	-12.13	0.58	12	0.15	-149.00	3107.00	4325	20230911	-58.20	1576	20240625	14.72	2955	-38.82	20240116	1576	14.72	20240625	4325	-58.20	20230911	1576	14.72	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
39	20240725	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1817	-49	5	-2.63	54366555	29856	291.90	1860	1870	1770	2425	1307	1866	1820.96	0.36	-1172	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	368	-12.19	0.58	12	0.15	-149.00	3107.00	4325	20230911	-57.99	1576	20240625	15.29	2955	-38.51	20240116	1576	15.29	20240625	4325	-57.99	20230911	1576	15.29	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
40	20240725	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1828	-38	5	-2.04	39856198	21912	214.24	1860	1870	1770	2425	1307	1866	1818.92	0.36	358	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	370	-12.27	0.59	12	0.11	-149.00	3107.00	4325	20230911	-57.73	1576	20240625	15.99	2955	-38.14	20240116	1576	15.99	20240625	4325	-57.73	20230911	1576	15.99	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
41	20240725	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1870	4	2	0.21	9251390	5008	48.96	1860	1870	1824	2425	1307	1866	1847.32	0.36	-977	1912	1889	1870	1847	1828	1879	1837	101	559	500	1300	1	1	20256888	379	-12.55	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.76	1576	20240625	18.65	2955	-36.72	20240116	1576	18.65	20240625	4325	-56.76	20230911	1576	18.65	20240625	0.18	N	312610	500	101 억	72634	N	N	N	N
42	20240724	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1866	6	2	0.32	19199083	10228	18.09	1887	1893	1851	2415	1302	1860	1877.11	0.36	-643	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	378	-12.52	0.60	12	0.05	-149.00	3107.00	4325	20230911	-56.86	1576	20240625	18.40	2955	-36.85	20240116	1576	18.40	20240625	4325	-56.86	20230911	1576	18.40	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
43	20240724	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1878	18	2	0.97	15222398	8104	14.33	1887	1893	1851	2415	1302	1860	1878.38	0.36	-594	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	380	-12.60	0.60	12	0.04	-149.00	3107.00	4325	20230911	-56.58	1576	20240625	19.16	2955	-36.45	20240116	1576	19.16	20240625	4325	-56.58	20230911	1576	19.16	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
44	20240724	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1878	18	2	0.97	14155908	7535	13.33	1887	1893	1851	2415	1302	1860	1878.69	0.36	-414	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	380	-12.60	0.60	12	0.04	-149.00	3107.00	4325	20230911	-56.58	1576	20240625	19.16	2955	-36.45	20240116	1576	19.16	20240625	4325	-56.58	20230911	1576	19.16	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
45	20240724	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1881	21	2	1.13	11397315	6068	10.73	1887	1893	1851	2415	1302	1860	1878.27	0.36	-412	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	381	-12.62	0.61	12	0.03	-149.00	3107.00	4325	20230911	-56.51	1576	20240625	19.35	2955	-36.35	20240116	1576	19.35	20240625	4325	-56.51	20230911	1576	19.35	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
46	20240724	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1882	22	2	1.18	10101780	5379	9.51	1887	1893	1851	2415	1302	1860	1878.00	0.36	-412	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	381	-12.63	0.61	12	0.03	-149.00	3107.00	4325	20230911	-56.49	1576	20240625	19.42	2955	-36.31	20240116	1576	19.42	20240625	4325	-56.49	20230911	1576	19.42	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
47	20240724	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1886	26	2	1.40	9083056	4835	8.55	1887	1893	1851	2415	1302	1860	1878.61	0.36	-708	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.02	-149.00	3107.00	4325	20230911	-56.39	1576	20240625	19.67	2955	-36.18	20240116	1576	19.67	20240625	4325	-56.39	20230911	1576	19.67	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
48	20240724	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1885	25	2	1.34	3460344	1838	3.25	1887	1888	1860	2415	1302	1860	1882.67	0.36	-624	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	382	-12.65	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.42	1576	20240625	19.61	2955	-36.21	20240116	1576	19.61	20240625	4325	-56.42	20230911	1576	19.61	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
49	20240724	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1887	27	2	1.45	2055179	1090	1.93	1887	1887	1860	2415	1302	1860	1885.49	0.36	-583	2041	1950	1905	1814	1769	1928	1792	101	555	500	1300	1	1	20256888	382	-12.66	0.61	12	0.01	-149.00	3107.00	4325	20230911	-56.37	1576	20240625	19.73	2955	-36.14	20240116	1576	19.73	20240625	4325	-56.37	20230911	1576	19.73	20240625	0.19	N	312610	500	101 억	73080	N	N	N	N
50	20240723	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1860	-109	5	-5.54	107285054	56326	253.03	1950	1996	1860	2555	1379	1969	1905.06	0.39	-4928	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	377	-12.48	0.60	12	0.28	-149.00	3107.00	4325	20230911	-56.99	1576	20240625	18.02	2955	-37.06	20240116	1576	18.02	20240625	4325	-56.99	20230911	1576	18.02	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
51	20240723	151138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1907	-62	5	-3.15	102878951	53968	242.43	1950	1996	1870	2555	1379	1969	1906.30	0.39	-4871	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	386	-12.80	0.61	12	0.27	-149.00	3107.00	4325	20230911	-55.91	1576	20240625	21.00	2955	-35.47	20240116	1576	21.00	20240625	4325	-55.91	20230911	1576	21.00	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
52	20240723	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	-76	5	-3.86	77712080	40645	182.58	1950	1996	1880	2555	1379	1969	1911.97	0.39	-3664	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	383	-12.70	0.61	12	0.20	-149.00	3107.00	4325	20230911	-56.23	1576	20240625	20.11	2955	-35.94	20240116	1576	20.11	20240625	4325	-56.23	20230911	1576	20.11	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
53	20240723	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	-49	5	-2.49	49259867	25611	115.05	1950	1996	1887	2555	1379	1969	1923.39	0.39	-3510	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	389	-12.89	0.62	12	0.13	-149.00	3107.00	4325	20230911	-55.61	1576	20240625	21.83	2955	-35.03	20240116	1576	21.83	20240625	4325	-55.61	20230911	1576	21.83	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
54	20240723	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1910	-59	5	-3.00	46612960	24228	108.84	1950	1996	1887	2555	1379	1969	1923.93	0.39	-3002	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	387	-12.82	0.61	12	0.12	-149.00	3107.00	4325	20230911	-55.84	1576	20240625	21.19	2955	-35.36	20240116	1576	21.19	20240625	4325	-55.84	20230911	1576	21.19	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
55	20240723	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1928	-41	5	-2.08	42305418	21967	98.68	1950	1996	1887	2555	1379	1969	1925.86	0.39	-3216	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	391	-12.94	0.62	12	0.11	-149.00	3107.00	4325	20230911	-55.42	1576	20240625	22.34	2955	-34.75	20240116	1576	22.34	20240625	4325	-55.42	20230911	1576	22.34	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
56	20240723	101110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	-50	5	-2.54	33373308	17308	77.75	1950	1996	1887	2555	1379	1969	1928.20	0.39	-2002	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	389	-12.88	0.62	12	0.09	-149.00	3107.00	4325	20230911	-55.63	1576	20240625	21.76	2955	-35.06	20240116	1576	21.76	20240625	4325	-55.63	20230911	1576	21.76	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
57	20240723	091123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-19	5	-0.96	9234179	4732	21.26	1950	1996	1950	2555	1379	1969	1951.43	0.39	233	2037	2003	1986	1952	1935	1994	1943	101	586	500	1370	1	1	20256888	395	-13.09	0.63	12	0.02	-149.00	3107.00	4325	20230911	-54.91	1576	20240625	23.73	2955	-34.01	20240116	1576	23.73	20240625	4325	-54.91	20230911	1576	23.73	20240625	0.21	N	312610	500	101 억	78008	N	N	N	N
58	20240722	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1969	-18	5	-0.91	44243091	22261	30.20	2020	2020	1969	2580	1391	1987	1987.52	0.40	-2774	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	399	-13.21	0.63	12	0.11	-149.00	3107.00	4325	20230911	-54.47	1576	20240625	24.94	2955	-33.37	20240116	1576	24.94	20240625	4325	-54.47	20230911	1576	24.94	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
59	20240722	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1988	1	2	0.05	39636825	19924	27.03	2020	2020	1970	2580	1391	1987	1989.40	0.40	-2744	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	403	-13.34	0.64	12	0.10	-149.00	3107.00	4325	20230911	-54.03	1576	20240625	26.14	2955	-32.72	20240116	1576	26.14	20240625	4325	-54.03	20230911	1576	26.14	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
60	20240722	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1995	8	2	0.40	38091415	19146	25.98	2020	2020	1970	2580	1391	1987	1989.52	0.40	-2696	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	404	-13.39	0.64	12	0.09	-149.00	3107.00	4325	20230911	-53.87	1576	20240625	26.59	2955	-32.49	20240116	1576	26.59	20240625	4325	-53.87	20230911	1576	26.59	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
61	20240722	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1986	-1	5	-0.05	32916338	16528	22.43	2020	2020	1972	2580	1391	1987	1991.55	0.40	-2308	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	402	-13.33	0.64	12	0.08	-149.00	3107.00	4325	20230911	-54.08	1576	20240625	26.02	2955	-32.79	20240116	1576	26.02	20240625	4325	-54.08	20230911	1576	26.02	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
62	20240722	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1989	2	2	0.10	32706353	16422	22.28	2020	2020	1972	2580	1391	1987	1991.62	0.40	-2316	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	403	-13.35	0.64	12	0.08	-149.00	3107.00	4325	20230911	-54.01	1576	20240625	26.21	2955	-32.69	20240116	1576	26.21	20240625	4325	-54.01	20230911	1576	26.21	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
63	20240722	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1988	1	2	0.05	28714389	14414	19.56	2020	2020	1972	2580	1391	1987	1992.12	0.40	-2034	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	403	-13.34	0.64	12	0.07	-149.00	3107.00	4325	20230911	-54.03	1576	20240625	26.14	2955	-32.72	20240116	1576	26.14	20240625	4325	-54.03	20230911	1576	26.14	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
64	20240722	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1989	2	2	0.10	18201877	9115	12.37	2020	2020	1975	2580	1391	1987	1996.91	0.40	-1848	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	403	-13.35	0.64	12	0.04	-149.00	3107.00	4325	20230911	-54.01	1576	20240625	26.21	2955	-32.69	20240116	1576	26.21	20240625	4325	-54.01	20230911	1576	26.21	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
65	20240722	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1992	5	2	0.25	9309890	4645	6.30	2020	2020	1975	2580	1391	1987	2004.28	0.40	-871	2225	2105	2040	1920	1855	2073	1888	101	593	500	1390	1	1	20256888	404	-13.37	0.64	12	0.02	-149.00	3107.00	4325	20230911	-53.94	1576	20240625	26.40	2955	-32.59	20240116	1576	26.40	20240625	4325	-53.94	20230911	1576	26.40	20240625	0.22	N	312610	500	101 억	80731	N	N	N	N
66	20240719	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1987	-178	5	-8.22	148330658	73373	76.86	2160	2160	1975	2810	1520	2165	2021.60	0.37	5663	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	1	1	20256888	403	-13.34	0.64	12	0.36	-149.00	3107.00	4325	20230911	-54.06	1576	20240625	26.08	2955	-32.76	20240116	1576	26.08	20240625	4325	-54.06	20230911	1576	26.08	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
67	20240719	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-160	5	-7.39	137922764	68150	71.39	2160	2160	1975	2810	1520	2165	2023.81	0.37	5812	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	5	1	20256888	406	-13.46	0.65	12	0.34	-149.00	3107.00	4325	20230911	-53.64	1576	20240625	27.22	2955	-32.15	20240116	1576	27.22	20240625	4325	-53.64	20230911	1576	27.22	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
68	20240719	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1986	-179	5	-8.27	132226330	65291	68.39	2160	2160	1975	2810	1520	2165	2025.18	0.37	5735	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	1	1	20256888	402	-13.33	0.64	12	0.32	-149.00	3107.00	4325	20230911	-54.08	1576	20240625	26.02	2955	-32.79	20240116	1576	26.02	20240625	4325	-54.08	20230911	1576	26.02	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
69	20240719	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-165	5	-7.62	114204859	56230	58.90	2160	2160	1995	2810	1520	2165	2031.03	0.37	9291	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	5	1	20256888	405	-13.42	0.64	12	0.28	-149.00	3107.00	4325	20230911	-53.76	1576	20240625	26.90	2955	-32.32	20240116	1576	26.90	20240625	4325	-53.76	20230911	1576	26.90	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
70	20240719	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-155	5	-7.16	113153238	55705	58.35	2160	2160	1995	2810	1520	2165	2031.29	0.37	9311	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	5	1	20256888	407	-13.49	0.65	12	0.27	-149.00	3107.00	4325	20230911	-53.53	1576	20240625	27.54	2955	-31.98	20240116	1576	27.54	20240625	4325	-53.53	20230911	1576	27.54	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
71	20240719	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-140	5	-6.47	100850160	49555	51.91	2160	2160	1995	2810	1520	2165	2035.12	0.37	9294	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	5	1	20256888	410	-13.59	0.65	12	0.24	-149.00	3107.00	4325	20230911	-53.18	1576	20240625	28.49	2955	-31.47	20240116	1576	28.49	20240625	4325	-53.18	20230911	1576	28.49	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
72	20240719	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-125	5	-5.77	83733320	41063	43.02	2160	2160	1995	2810	1520	2165	2039.14	0.37	9836	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	5	1	20256888	413	-13.69	0.66	12	0.20	-149.00	3107.00	4325	20230911	-52.83	1576	20240625	29.44	2955	-30.96	20240116	1576	29.44	20240625	4325	-52.83	20230911	1576	29.44	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
73	20240719	091101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-30	5	-1.39	2872850	1346	1.41	2160	2160	2110	2810	1520	2165	2134.36	0.37	89	2345	2255	2165	2075	1985	2210	2030	101	645	500	1510	5	1	20256888	432	-14.33	0.69	12	0.01	-149.00	3107.00	4325	20230911	-50.64	1576	20240625	35.47	2955	-27.75	20240116	1576	35.47	20240625	4325	-50.64	20230911	1576	35.47	20240625	0.23	N	312610	500	101 억	75064	N	N	N	N
74	20240718	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-135	5	-5.87	202954850	95316	46.14	2230	2255	2075	2990	1610	2300	2129.28	0.38	-1490	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	439	-14.53	0.70	12	0.47	-149.00	3107.00	4325	20230911	-49.94	1576	20240625	37.37	2955	-26.73	20240116	1576	37.37	20240625	4325	-49.94	20230911	1576	37.37	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
75	20240718	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-130	5	-5.65	185415935	87251	42.23	2230	2255	2075	2990	1610	2300	2125.09	0.38	-1353	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	440	-14.56	0.70	12	0.43	-149.00	3107.00	4325	20230911	-49.83	1576	20240625	37.69	2955	-26.57	20240116	1576	37.69	20240625	4325	-49.83	20230911	1576	37.69	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
76	20240718	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-180	5	-7.83	161378095	75922	36.75	2230	2255	2075	2990	1610	2300	2125.58	0.38	-820	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	429	-14.23	0.68	12	0.37	-149.00	3107.00	4325	20230911	-50.98	1576	20240625	34.52	2955	-28.26	20240116	1576	34.52	20240625	4325	-50.98	20230911	1576	34.52	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
77	20240718	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-140	5	-6.09	143938150	67742	32.79	2230	2255	2075	2990	1610	2300	2124.80	0.38	-364	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	438	-14.50	0.70	12	0.33	-149.00	3107.00	4325	20230911	-50.06	1576	20240625	37.06	2955	-26.90	20240116	1576	37.06	20240625	4325	-50.06	20230911	1576	37.06	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
78	20240718	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-145	5	-6.30	137282890	64649	31.29	2230	2255	2075	2990	1610	2300	2123.51	0.38	-170	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	437	-14.46	0.69	12	0.32	-149.00	3107.00	4325	20230911	-50.17	1576	20240625	36.74	2955	-27.07	20240116	1576	36.74	20240625	4325	-50.17	20230911	1576	36.74	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
79	20240718	111048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-130	5	-5.65	134880140	63538	30.75	2230	2255	2075	2990	1610	2300	2122.83	0.38	-175	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	440	-14.56	0.70	12	0.31	-149.00	3107.00	4325	20230911	-49.83	1576	20240625	37.69	2955	-26.57	20240116	1576	37.69	20240625	4325	-49.83	20230911	1576	37.69	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
80	20240718	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-175	5	-7.61	128149235	60406	29.24	2230	2255	2075	2990	1610	2300	2121.47	0.38	319	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	430	-14.26	0.68	12	0.30	-149.00	3107.00	4325	20230911	-50.87	1576	20240625	34.84	2955	-28.09	20240116	1576	34.84	20240625	4325	-50.87	20230911	1576	34.84	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
81	20240718	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-220	5	-9.57	76183085	36101	17.47	2230	2255	2075	2990	1610	2300	2110.28	0.38	5701	2470	2385	2235	2150	2000	2427	2192	101	690	500	1610	5	1	20256888	421	-13.96	0.67	12	0.18	-149.00	3107.00	4325	20230911	-51.91	1576	20240625	31.98	2955	-29.61	20240116	1576	31.98	20240625	4325	-51.91	20230911	1576	31.98	20240625	0.24	N	312610	500	101 억	76553	N	N	N	N
82	20240717	161135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	195	2	9.26	448466980	200964	66.38	2110	2320	2085	2735	1475	2105	2231.52	0.37	-68	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	466	-15.44	0.74	12	0.99	-149.00	3107.00	4325	20230911	-46.82	1576	20240625	45.94	2955	-22.17	20240116	1576	45.94	20240625	4325	-46.82	20230911	1576	45.94	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
83	20240717	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	155	2	7.36	422304025	189547	62.61	2110	2320	2085	2735	1475	2105	2227.96	0.37	-819	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	458	-15.17	0.73	12	0.94	-149.00	3107.00	4325	20230911	-47.75	1576	20240625	43.40	2955	-23.52	20240116	1576	43.40	20240625	4325	-47.75	20230911	1576	43.40	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
84	20240717	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	85	2	4.04	354277650	159316	52.63	2110	2320	2085	2735	1475	2105	2223.74	0.37	1164	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	444	-14.70	0.70	12	0.79	-149.00	3107.00	4325	20230911	-49.36	1576	20240625	38.96	2955	-25.89	20240116	1576	38.96	20240625	4325	-49.36	20230911	1576	38.96	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
85	20240717	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	75	2	3.56	308833585	138559	45.77	2110	2320	2085	2735	1475	2105	2228.90	0.37	-3028	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	442	-14.63	0.70	12	0.68	-149.00	3107.00	4325	20230911	-49.60	1576	20240625	38.32	2955	-26.23	20240116	1576	38.32	20240625	4325	-49.60	20230911	1576	38.32	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
86	20240717	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	80	2	3.80	131944120	60855	20.10	2110	2235	2085	2735	1475	2105	2168.17	0.37	3503	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	443	-14.66	0.70	12	0.30	-149.00	3107.00	4325	20230911	-49.48	1576	20240625	38.64	2955	-26.06	20240116	1576	38.64	20240625	4325	-49.48	20230911	1576	38.64	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
87	20240717	111138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	60	2	2.85	116709370	53847	17.79	2110	2235	2085	2735	1475	2105	2167.43	0.37	2984	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	439	-14.53	0.70	12	0.27	-149.00	3107.00	4325	20230911	-49.94	1576	20240625	37.37	2955	-26.73	20240116	1576	37.37	20240625	4325	-49.94	20230911	1576	37.37	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
88	20240717	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	65	2	3.09	101772030	46975	15.52	2110	2235	2085	2735	1475	2105	2166.51	0.37	2258	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	440	-14.56	0.70	12	0.23	-149.00	3107.00	4325	20230911	-49.83	1576	20240625	37.69	2955	-26.57	20240116	1576	37.69	20240625	4325	-49.83	20230911	1576	37.69	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
89	20240717	090928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	50	2	2.38	51889835	23668	7.82	2110	2235	2110	2735	1475	2105	2192.40	0.37	897	2396	2250	2099	1953	1802	2323	2026	101	630	500	1470	5	1	20256888	437	-14.46	0.69	12	0.12	-149.00	3107.00	4325	20230911	-50.17	1576	20240625	36.74	2955	-27.07	20240116	1576	36.74	20240625	4325	-50.17	20230911	1576	36.74	20240625	0.23	N	312610	500	101 억	75206	N	N	N	N
90	20240716	161139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	137	2	6.96	635027540	300026	210.27	1949	2245	1948	2555	1378	1968	2116.58	0.37	1670	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	426	-14.13	0.68	12	1.48	-149.00	3107.00	4325	20230911	-51.33	1576	20240625	33.57	2955	-28.76	20240116	1576	33.57	20240625	4325	-51.33	20230911	1576	33.57	20240625	0.23	N	312610	500	101 억	74845	N	Y	N	N
91	20240716	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	107	2	5.44	624039520	294780	206.59	1949	2245	1948	2555	1378	1968	2116.97	0.37	2058	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	420	-13.93	0.67	12	1.46	-149.00	3107.00	4325	20230911	-52.02	1576	20240625	31.66	2955	-29.78	20240116	1576	31.66	20240625	4325	-52.02	20230911	1576	31.66	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
92	20240716	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	67	2	3.40	605484195	285621	200.17	1949	2245	1948	2555	1378	1968	2119.89	0.37	2550	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	412	-13.66	0.65	12	1.41	-149.00	3107.00	4325	20230911	-52.95	1576	20240625	29.12	2955	-31.13	20240116	1576	29.12	20240625	4325	-52.95	20230911	1576	29.12	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
93	20240716	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	142	2	7.22	575283815	271133	190.02	1949	2245	1948	2555	1378	1968	2121.78	0.37	1714	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	427	-14.16	0.68	12	1.34	-149.00	3107.00	4325	20230911	-51.21	1576	20240625	33.88	2955	-28.60	20240116	1576	33.88	20240625	4325	-51.21	20230911	1576	33.88	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
94	20240716	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	77	2	3.91	541606870	255043	178.74	1949	2245	1948	2555	1378	1968	2123.59	0.37	3230	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	414	-13.72	0.66	12	1.26	-149.00	3107.00	4325	20230911	-52.72	1576	20240625	29.76	2955	-30.80	20240116	1576	29.76	20240625	4325	-52.72	20230911	1576	29.76	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
95	20240716	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	32	2	1.63	525088350	246931	173.06	1949	2245	1948	2555	1378	1968	2126.46	0.37	4298	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	405	-13.42	0.64	12	1.22	-149.00	3107.00	4325	20230911	-53.76	1576	20240625	26.90	2955	-32.32	20240116	1576	26.90	20240625	4325	-53.76	20230911	1576	26.90	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
96	20240716	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	107	2	5.44	454720065	212292	148.78	1949	2245	1948	2555	1378	1968	2141.96	0.37	-10599	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	5	1	20256888	420	-13.93	0.67	12	1.05	-149.00	3107.00	4325	20230911	-52.02	1576	20240625	31.66	2955	-29.78	20240116	1576	31.66	20240625	4325	-52.02	20230911	1576	31.66	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
97	20240716	091145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1971	3	2	0.15	8259433	4212	2.95	1949	1973	1948	2555	1378	1968	1960.93	0.37	-124	2216	2092	1986	1862	1756	2154	1924	101	587	500	1370	1	1	20256888	399	-13.23	0.63	12	0.02	-149.00	3107.00	4325	20230911	-54.43	1576	20240625	25.06	2955	-33.30	20240116	1576	25.06	20240625	4325	-54.43	20230911	1576	25.06	20240625	0.23	N	312610	500	101 억	74845	N	N	N	N
98	20240715	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	48	2	2.50	283448024	141753	223.44	1920	2110	1880	2495	1344	1920	1999.72	0.35	3164	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	399	-13.21	0.63	12	0.70	-149.00	3107.00	4360	20230707	-54.86	1576	20240625	24.87	2955	-33.40	20240116	1576	24.87	20240625	4325	-54.50	20230911	1576	24.87	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
99	20240715	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	20	2	1.04	278825121	139391	219.72	1920	2110	1880	2495	1344	1920	2000.37	0.35	2986	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	393	-13.02	0.62	12	0.69	-149.00	3107.00	4360	20230707	-55.50	1576	20240625	23.10	2955	-34.35	20240116	1576	23.10	20240625	4325	-55.14	20230911	1576	23.10	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
100	20240715	141132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1959	39	2	2.03	272950658	136357	214.94	1920	2110	1880	2495	1344	1920	2001.80	0.35	3109	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	397	-13.15	0.63	12	0.67	-149.00	3107.00	4360	20230707	-55.07	1576	20240625	24.30	2955	-33.71	20240116	1576	24.30	20240625	4325	-54.71	20230911	1576	24.30	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
101	20240715	131134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1980	60	2	3.12	245634625	122489	193.08	1920	2110	1880	2495	1344	1920	2005.44	0.35	2227	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	401	-13.29	0.64	12	0.60	-149.00	3107.00	4360	20230707	-54.59	1576	20240625	25.63	2955	-32.99	20240116	1576	25.63	20240625	4325	-54.22	20230911	1576	25.63	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
102	20240715	121133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	30	2	1.56	231747670	115389	181.89	1920	2110	1880	2495	1344	1920	2008.49	0.35	784	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	395	-13.09	0.63	12	0.57	-149.00	3107.00	4360	20230707	-55.28	1576	20240625	23.73	2955	-34.01	20240116	1576	23.73	20240625	4325	-54.91	20230911	1576	23.73	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
103	20240715	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1985	65	2	3.39	220563648	109665	172.86	1920	2110	1880	2495	1344	1920	2011.34	0.35	844	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	402	-13.32	0.64	12	0.54	-149.00	3107.00	4360	20230707	-54.47	1576	20240625	25.95	2955	-32.83	20240116	1576	25.95	20240625	4325	-54.10	20230911	1576	25.95	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
104	20240715	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	100	2	5.21	69525857	35288	55.62	1920	2050	1880	2495	1344	1920	1970.40	0.35	-1916	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	5	1	20256888	409	-13.56	0.65	12	0.17	-149.00	3107.00	4360	20230707	-53.67	1576	20240625	28.17	2955	-31.64	20240116	1576	28.17	20240625	4325	-53.29	20230911	1576	28.17	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
105	20240715	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	-1	5	-0.05	8098926	4260	6.72	1920	1920	1880	2495	1344	1920	1900.67	0.35	943	2008	1964	1907	1863	1806	1986	1885	101	575	500	1340	1	1	20256888	389	-12.88	0.62	12	0.02	-149.00	3107.00	4360	20230707	-55.99	1576	20240625	21.76	2955	-35.06	20240116	1576	21.76	20240625	4325	-55.63	20230911	1576	21.76	20240625	0.23	N	312610	500	101 억	71655	N	N	N	N
106	20240712	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	6	2	0.31	117947735	62123	44.18	1914	1951	1850	2485	1340	1914	1898.61	0.39	-6181	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	389	-12.89	0.62	12	0.31	-149.00	3107.00	4435	20230706	-56.71	1576	20240625	21.83	2955	-35.03	20240116	1576	21.83	20240625	4325	-55.61	20230911	1576	21.83	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
107	20240712	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	26	2	1.36	107352256	56629	40.27	1914	1951	1850	2485	1340	1914	1895.71	0.39	-6447	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	393	-13.02	0.62	12	0.28	-149.00	3107.00	4435	20230706	-56.26	1576	20240625	23.10	2955	-34.35	20240116	1576	23.10	20240625	4325	-55.14	20230911	1576	23.10	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
108	20240712	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1914	0	3	0.00	91371307	48317	34.36	1914	1951	1850	2485	1340	1914	1891.08	0.39	-6526	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	388	-12.85	0.62	12	0.24	-149.00	3107.00	4435	20230706	-56.84	1576	20240625	21.45	2955	-35.23	20240116	1576	21.45	20240625	4325	-55.75	20230911	1576	21.45	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
109	20240712	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1914	0	3	0.00	73159152	38896	27.66	1914	1943	1850	2485	1340	1914	1880.89	0.39	-5159	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	388	-12.85	0.62	12	0.19	-149.00	3107.00	4435	20230706	-56.84	1576	20240625	21.45	2955	-35.23	20240116	1576	21.45	20240625	4325	-55.75	20230911	1576	21.45	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
110	20240712	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1874	-40	5	-2.09	48452796	25865	18.39	1914	1934	1850	2485	1340	1914	1873.30	0.39	-3038	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	380	-12.58	0.60	12	0.13	-149.00	3107.00	4435	20230706	-57.75	1576	20240625	18.91	2955	-36.58	20240116	1576	18.91	20240625	4325	-56.67	20230911	1576	18.91	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
111	20240712	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1883	-31	5	-1.62	37935064	20257	14.41	1914	1934	1850	2485	1340	1914	1872.69	0.39	-2723	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	381	-12.64	0.61	12	0.10	-149.00	3107.00	4435	20230706	-57.54	1576	20240625	19.48	2955	-36.28	20240116	1576	19.48	20240625	4325	-56.46	20230911	1576	19.48	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
112	20240712	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1871	-43	5	-2.25	34856994	18612	13.24	1914	1934	1850	2485	1340	1914	1872.82	0.39	-1865	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	379	-12.56	0.60	12	0.09	-149.00	3107.00	4435	20230706	-57.81	1576	20240625	18.72	2955	-36.68	20240116	1576	18.72	20240625	4325	-56.74	20230911	1576	18.72	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
113	20240712	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1860	-54	5	-2.82	17227330	9149	6.51	1914	1934	1850	2485	1340	1914	1882.97	0.39	-2614	2010	1962	1910	1862	1810	1986	1886	101	571	500	1330	1	1	20256888	377	-12.48	0.60	12	0.05	-149.00	3107.00	4435	20230706	-58.06	1576	20240625	18.02	2955	-37.06	20240116	1576	18.02	20240625	4325	-56.99	20230911	1576	18.02	20240625	0.24	N	312610	500	101 억	78096	N	N	N	N
114	20240711	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1914	11	2	0.58	266793926	140463	15.61	1897	1958	1858	2470	1333	1903	1899.34	0.37	2448	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	388	-12.85	0.62	12	0.69	-149.00	3107.00	4525	20230705	-57.70	1576	20240625	21.45	2955	-35.23	20240116	1576	21.45	20240625	4325	-55.75	20230911	1576	21.45	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
115	20240711	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1894	-9	5	-0.47	258732630	136216	15.14	1897	1958	1858	2470	1333	1903	1899.43	0.37	3049	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	384	-12.71	0.61	12	0.67	-149.00	3107.00	4525	20230705	-58.14	1576	20240625	20.18	2955	-35.91	20240116	1576	20.18	20240625	4325	-56.21	20230911	1576	20.18	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
116	20240711	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1896	-7	5	-0.37	234345504	123329	13.70	1897	1958	1858	2470	1333	1903	1900.17	0.37	2389	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	384	-12.72	0.61	12	0.61	-149.00	3107.00	4525	20230705	-58.10	1576	20240625	20.30	2955	-35.84	20240116	1576	20.30	20240625	4325	-56.16	20230911	1576	20.30	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
117	20240711	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1924	21	2	1.10	158756868	83795	9.31	1897	1924	1858	2470	1333	1903	1894.59	0.37	-584	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	390	-12.91	0.62	12	0.41	-149.00	3107.00	4525	20230705	-57.48	1576	20240625	22.08	2955	-34.89	20240116	1576	22.08	20240625	4325	-55.51	20230911	1576	22.08	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
118	20240711	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1883	-20	5	-1.05	140578474	74213	8.25	1897	1923	1858	2470	1333	1903	1894.26	0.37	-203	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	381	-12.64	0.61	12	0.37	-149.00	3107.00	4525	20230705	-58.39	1576	20240625	19.48	2955	-36.28	20240116	1576	19.48	20240625	4325	-56.46	20230911	1576	19.48	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
119	20240711	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1901	-2	5	-0.11	129761876	68472	7.61	1897	1923	1858	2470	1333	1903	1895.11	0.37	-368	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	385	-12.76	0.61	12	0.34	-149.00	3107.00	4525	20230705	-57.99	1576	20240625	20.62	2955	-35.67	20240116	1576	20.62	20240625	4325	-56.05	20230911	1576	20.62	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
120	20240711	101124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1915	12	2	0.63	123022148	64946	7.22	1897	1923	1858	2470	1333	1903	1894.22	0.37	422	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	388	-12.85	0.62	12	0.32	-149.00	3107.00	4525	20230705	-57.68	1576	20240625	21.51	2955	-35.19	20240116	1576	21.51	20240625	4325	-55.72	20230911	1576	21.51	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
121	20240711	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1891	-12	5	-0.63	62464283	32846	3.65	1897	1923	1890	2470	1333	1903	1901.73	0.37	3816	2256	2079	1888	1711	1520	2168	1800	101	567	500	1330	1	1	20256888	383	-12.69	0.61	12	0.16	-149.00	3107.00	4525	20230705	-58.21	1576	20240625	19.99	2955	-36.01	20240116	1576	19.99	20240625	4325	-56.28	20230911	1576	19.99	20240625	0.25	N	312610	500	101 억	75644	N	N	N	N
122	20240710	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1903	177	2	10.25	1746729674	896964	3221.62	1720	2065	1697	2240	1209	1726	1947.38	0.33	7956	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	385	-12.77	0.61	12	4.43	-149.00	3107.00	4525	20230705	-57.94	1576	20240625	20.75	2955	-35.60	20240116	1576	20.75	20240625	4325	-56.00	20230911	1576	20.75	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
123	20240710	151120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1902	176	2	10.20	1703243835	874050	3139.32	1720	2065	1697	2240	1209	1726	1948.68	0.33	2861	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	385	-12.77	0.61	12	4.31	-149.00	3107.00	4525	20230705	-57.97	1576	20240625	20.69	2955	-35.63	20240116	1576	20.69	20240625	4325	-56.02	20230911	1576	20.69	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
124	20240710	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1848	122	2	7.07	1667194031	854775	3070.09	1720	2065	1697	2240	1209	1726	1950.45	0.33	-3315	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	374	-12.40	0.59	12	4.22	-149.00	3107.00	4525	20230705	-59.16	1576	20240625	17.26	2955	-37.46	20240116	1576	17.26	20240625	4325	-57.27	20230911	1576	17.26	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
125	20240710	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1890	164	2	9.50	1383847851	706147	2536.27	1720	2065	1697	2240	1209	1726	1959.72	0.33	-2738	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	383	-12.68	0.61	12	3.49	-149.00	3107.00	4525	20230705	-58.23	1576	20240625	19.92	2955	-36.04	20240116	1576	19.92	20240625	4325	-56.30	20230911	1576	19.92	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
126	20240710	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1902	176	2	10.20	1147119855	584698	2100.06	1720	2065	1697	2240	1209	1726	1961.90	0.33	1421	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	385	-12.77	0.61	12	2.89	-149.00	3107.00	4525	20230705	-57.97	1576	20240625	20.69	2955	-35.63	20240116	1576	20.69	20240625	4325	-56.02	20230911	1576	20.69	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
127	20240710	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1817	91	2	5.27	36298759	20359	73.12	1720	1848	1697	2240	1209	1726	1782.93	0.33	-1373	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	368	-12.19	0.58	12	0.10	-149.00	3107.00	4525	20230705	-59.85	1576	20240625	15.29	2955	-38.51	20240116	1576	15.29	20240625	4325	-57.99	20230911	1576	15.29	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
128	20240710	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	35	2	2.03	14181710	8072	28.99	1720	1848	1697	2240	1209	1726	1756.90	0.33	-1682	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	357	-11.82	0.57	12	0.04	-149.00	3107.00	4525	20230705	-61.08	1576	20240625	11.74	2955	-40.41	20240116	1576	11.74	20240625	4325	-59.28	20230911	1576	11.74	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
129	20240710	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1756	30	2	1.74	3585114	2029	7.29	1720	1848	1720	2240	1209	1726	1766.94	0.33	-409	1796	1761	1718	1683	1640	1778	1700	101	514	500	1200	1	1	20256888	356	-11.79	0.57	12	0.01	-149.00	3107.00	4525	20230705	-61.19	1576	20240625	11.42	2955	-40.58	20240116	1576	11.42	20240625	4325	-59.40	20230911	1576	11.42	20240625	0.30	N	312610	500	101 억	67716	N	N	N	N
130	20240709	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	18	2	1.05	46160617	26966	28.69	1690	1753	1675	2220	1196	1708	1711.78	0.33	16	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	350	-11.58	0.56	12	0.13	-149.00	3107.00	4525	20230703	-61.86	1576	20240625	9.52	2955	-41.59	20240116	1576	9.52	20240625	4325	-60.09	20230911	1576	9.52	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
131	20240709	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	36	2	2.11	44706857	26124	27.79	1690	1753	1675	2220	1196	1708	1711.33	0.33	-12	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	353	-11.70	0.56	12	0.13	-149.00	3107.00	4525	20230703	-61.46	1576	20240625	10.66	2955	-40.98	20240116	1576	10.66	20240625	4325	-59.68	20230911	1576	10.66	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
132	20240709	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	4	2	0.23	33424160	19631	20.88	1690	1730	1675	2220	1196	1708	1702.62	0.33	-343	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	347	-11.49	0.55	12	0.10	-149.00	3107.00	4525	20230703	-62.17	1576	20240625	8.63	2955	-42.06	20240116	1576	8.63	20240625	4325	-60.42	20230911	1576	8.63	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
133	20240709	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	11	2	0.64	32669107	19190	20.41	1690	1730	1675	2220	1196	1708	1702.40	0.33	-343	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	348	-11.54	0.55	12	0.09	-149.00	3107.00	4525	20230703	-62.01	1576	20240625	9.07	2955	-41.83	20240116	1576	9.07	20240625	4325	-60.25	20230911	1576	9.07	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
134	20240709	121123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	11	2	0.64	30126023	17707	18.84	1690	1730	1675	2220	1196	1708	1701.36	0.33	-422	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	348	-11.54	0.55	12	0.09	-149.00	3107.00	4525	20230703	-62.01	1576	20240625	9.07	2955	-41.83	20240116	1576	9.07	20240625	4325	-60.25	20230911	1576	9.07	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
135	20240709	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-24	5	-1.41	17917648	10556	11.23	1690	1730	1675	2220	1196	1708	1697.39	0.33	-275	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	341	-11.30	0.54	12	0.05	-149.00	3107.00	4525	20230703	-62.78	1576	20240625	6.85	2955	-43.01	20240116	1576	6.85	20240625	4325	-61.06	20230911	1576	6.85	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
136	20240709	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-24	5	-1.41	14874722	8745	9.30	1690	1730	1675	2220	1196	1708	1700.94	0.33	-366	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	341	-11.30	0.54	12	0.04	-149.00	3107.00	4525	20230703	-62.78	1576	20240625	6.85	2955	-43.01	20240116	1576	6.85	20240625	4325	-61.06	20230911	1576	6.85	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
137	20240709	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	-30	5	-1.76	1711415	1015	1.08	1690	1694	1678	2220	1196	1708	1686.12	0.33	16	1908	1807	1739	1638	1570	1774	1605	101	512	500	1190	1	1	20256888	340	-11.26	0.54	12	0.01	-149.00	3107.00	4525	20230703	-62.92	1576	20240625	6.47	2955	-43.21	20240116	1576	6.47	20240625	4325	-61.20	20230911	1576	6.47	20240625	0.30	N	312610	500	101 억	67688	N	N	N	N
138	20240708	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	-6	5	-0.35	161257657	93906	10.00	1730	1840	1671	2225	1200	1714	1717.23	0.34	-4465	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	346	-11.46	0.55	12	0.46	-149.00	3107.00	4525	20230703	-62.25	1576	20240625	8.38	2955	-42.20	20240116	1576	8.38	20240625	4325	-60.51	20230911	1576	8.38	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
139	20240708	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1691	-23	5	-1.34	151337468	88033	9.37	1730	1840	1671	2225	1200	1714	1719.10	0.34	-3674	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	343	-11.35	0.54	12	0.43	-149.00	3107.00	4525	20230703	-62.63	1576	20240625	7.30	2955	-42.77	20240116	1576	7.30	20240625	4325	-60.90	20230911	1576	7.30	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
140	20240708	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-28	5	-1.63	146632172	85236	9.07	1730	1840	1671	2225	1200	1714	1720.31	0.34	-2492	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	342	-11.32	0.54	12	0.42	-149.00	3107.00	4525	20230703	-62.74	1576	20240625	6.98	2955	-42.94	20240116	1576	6.98	20240625	4325	-61.02	20230911	1576	6.98	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
141	20240708	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-15	5	-0.88	145962489	84840	9.03	1730	1840	1671	2225	1200	1714	1720.44	0.34	-2179	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	344	-11.40	0.55	12	0.42	-149.00	3107.00	4525	20230703	-62.45	1576	20240625	7.80	2955	-42.50	20240116	1576	7.80	20240625	4325	-60.72	20230911	1576	7.80	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
142	20240708	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	-27	5	-1.58	129789553	75183	8.00	1730	1840	1671	2225	1200	1714	1726.32	0.34	-4541	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	342	-11.32	0.54	12	0.37	-149.00	3107.00	4525	20230703	-62.72	1576	20240625	7.04	2955	-42.91	20240116	1576	7.04	20240625	4325	-60.99	20230911	1576	7.04	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
143	20240708	111108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-26	5	-1.52	114806883	66275	7.06	1730	1840	1685	2225	1200	1714	1732.28	0.34	-3855	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	342	-11.33	0.54	12	0.33	-149.00	3107.00	4525	20230703	-62.70	1576	20240625	7.11	2955	-42.88	20240116	1576	7.11	20240625	4325	-60.97	20230911	1576	7.11	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
144	20240708	101109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-18	5	-1.05	101210095	58235	6.20	1730	1840	1696	2225	1200	1714	1737.96	0.34	-4782	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	344	-11.38	0.55	12	0.29	-149.00	3107.00	4525	20230703	-62.52	1576	20240625	7.61	2955	-42.61	20240116	1576	7.61	20240625	4325	-60.79	20230911	1576	7.61	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
145	20240708	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1777	63	2	3.68	39808124	22423	2.39	1730	1840	1720	2225	1200	1714	1775.33	0.34	-4083	2104	1909	1755	1560	1406	2006	1657	101	511	500	1190	1	1	20256888	360	-11.93	0.57	12	0.11	-149.00	3107.00	4525	20230703	-60.73	1576	20240625	12.75	2955	-39.86	20240116	1576	12.75	20240625	4325	-58.91	20230911	1576	12.75	20240625	0.30	N	312610	500	101 억	68193	N	N	N	N
146	20240705	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1714	114	2	7.12	1730511749	937791	6527.40	1601	1950	1601	2080	1120	1600	1846.29	0.30	10433	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	347	-11.50	0.55	12	4.63	-149.00	3107.00	4525	20230703	-62.12	1576	20240625	8.76	2955	-42.00	20240116	1576	8.76	20240625	4525	-62.12	20230705	1576	8.76	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
147	20240705	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	106	2	6.62	1686667369	912202	6349.29	1601	1950	1601	2080	1120	1600	1849.01	0.30	12731	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	346	-11.45	0.55	12	4.50	-149.00	3107.00	4525	20230703	-62.30	1576	20240625	8.25	2955	-42.27	20240116	1576	8.25	20240625	4525	-62.30	20230705	1576	8.25	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
148	20240705	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	127	2	7.94	1585529252	852307	5932.39	1601	1950	1601	2080	1120	1600	1860.28	0.30	2247	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	350	-11.59	0.56	12	4.21	-149.00	3107.00	4525	20230703	-61.83	1576	20240625	9.58	2955	-41.56	20240116	1576	9.58	20240625	4525	-61.83	20230705	1576	9.58	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
149	20240705	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1897	297	2	18.56	1229512599	656480	4569.36	1601	1950	1601	2080	1120	1600	1872.89	0.30	4064	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	384	-12.73	0.61	12	3.24	-149.00	3107.00	4525	20230703	-58.08	1576	20240625	20.37	2955	-35.80	20240116	1576	20.37	20240625	4525	-58.08	20230705	1576	20.37	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
150	20240705	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	51	2	3.19	14723487	9036	62.89	1601	1655	1601	2080	1120	1600	1629.43	0.30	-478	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	334	-11.08	0.53	12	0.04	-149.00	3107.00	4525	20230703	-63.51	1576	20240625	4.76	2955	-44.13	20240116	1576	4.76	20240625	4525	-63.51	20230705	1576	4.76	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
151	20240705	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	34	2	2.12	8835079	5454	37.96	1601	1636	1601	2080	1120	1600	1619.93	0.30	-255	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	331	-10.97	0.53	12	0.03	-149.00	3107.00	4525	20230703	-63.89	1576	20240625	3.68	2955	-44.70	20240116	1576	3.68	20240625	4525	-63.89	20230705	1576	3.68	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
152	20240705	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	15	2	0.94	4046777	2510	17.47	1601	1636	1601	2080	1120	1600	1612.26	0.30	38	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	327	-10.84	0.52	12	0.01	-149.00	3107.00	4525	20230703	-64.31	1576	20240625	2.47	2955	-45.35	20240116	1576	2.47	20240625	4525	-64.31	20230705	1576	2.47	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
153	20240705	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	34	2	2.12	2332448	1451	10.10	1601	1636	1601	2080	1120	1600	1607.48	0.30	0	1670	1634	1613	1577	1556	1624	1567	101	480	500	1120	1	1	20256888	331	-10.97	0.53	12	0.01	-149.00	3107.00	4525	20230703	-63.89	1576	20240625	3.68	2955	-44.70	20240116	1576	3.68	20240625	4525	-63.89	20230705	1576	3.68	20240625	0.30	N	312610	500	101 억	61720	N	N	N	N
154	20240704	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-49	5	-2.97	23371749	14367	139.36	1649	1649	1592	2140	1155	1649	1626.77	0.30	-25	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	324	-10.74	0.51	12	0.07	-149.00	3107.00	4525	20230703	-64.64	1576	20240625	1.52	2955	-45.85	20240116	1576	1.52	20240625	4525	-64.64	20230705	1576	1.52	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
155	20240704	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-19	5	-1.15	16796475	10284	99.76	1649	1649	1610	2140	1155	1649	1633.26	0.30	-167	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	330	-10.94	0.52	12	0.05	-149.00	3107.00	4525	20230703	-63.98	1576	20240625	3.43	2955	-44.84	20240116	1576	3.43	20240625	4525	-63.98	20230705	1576	3.43	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
156	20240704	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-9	5	-0.55	14585499	8923	86.56	1649	1649	1614	2140	1155	1649	1634.60	0.30	-5	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	332	-11.01	0.53	12	0.04	-149.00	3107.00	4525	20230703	-63.76	1576	20240625	4.06	2955	-44.50	20240116	1576	4.06	20240625	4525	-63.76	20230705	1576	4.06	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
157	20240704	131102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-26	5	-1.58	13058038	7980	77.41	1649	1649	1615	2140	1155	1649	1636.35	0.30	-121	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	329	-10.89	0.52	12	0.04	-149.00	3107.00	4525	20230703	-64.13	1576	20240625	2.98	2955	-45.08	20240116	1576	2.98	20240625	4525	-64.13	20230705	1576	2.98	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
158	20240704	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	-7	5	-0.42	12101582	7391	71.69	1649	1649	1615	2140	1155	1649	1637.34	0.30	-155	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	333	-11.02	0.53	12	0.04	-149.00	3107.00	4525	20230703	-63.71	1576	20240625	4.19	2955	-44.43	20240116	1576	4.19	20240625	4525	-63.71	20230705	1576	4.19	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
159	20240704	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	-1	5	-0.06	6771957	4115	39.92	1649	1649	1631	2140	1155	1649	1645.68	0.30	-155	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	334	-11.06	0.53	12	0.02	-149.00	3107.00	4525	20230703	-63.58	1576	20240625	4.57	2955	-44.23	20240116	1576	4.57	20240625	4525	-63.58	20230705	1576	4.57	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
160	20240704	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	-1	5	-0.06	2657436	1618	15.70	1649	1649	1631	2140	1155	1649	1642.42	0.30	-5	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	334	-11.06	0.53	12	0.01	-149.00	3107.00	4525	20230703	-63.58	1576	20240625	4.57	2955	-44.23	20240116	1576	4.57	20240625	4525	-63.58	20230705	1576	4.57	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
161	20240704	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	-1	5	-0.06	937095	573	5.56	1649	1649	1631	2140	1155	1649	1635.42	0.30	47	1678	1663	1650	1635	1622	1671	1643	101	491	500	1150	1	1	20256888	334	-11.06	0.53	12	0.00	-149.00	3107.00	4525	20230703	-63.58	1576	20240625	4.57	2955	-44.23	20240116	1576	4.57	20240625	4525	-63.58	20230705	1576	4.57	20240625	0.31	N	312610	500	101 억	61745	N	N	N	N
162	20240703	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	2	2	0.12	16987695	10309	224.60	1647	1665	1637	2140	1153	1647	1647.85	0.31	-162	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	334	-11.07	0.53	12	0.05	-149.00	3107.00	4525	20230703	-63.56	1576	20240625	4.63	2955	-44.20	20240116	1576	4.63	20240625	4525	-63.56	20230703	1576	4.63	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
163	20240703	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	3	2	0.18	16967907	10297	224.34	1647	1665	1637	2140	1153	1647	1647.85	0.31	-162	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	334	-11.07	0.53	12	0.05	-149.00	3107.00	4525	20230703	-63.54	1576	20240625	4.70	2955	-44.16	20240116	1576	4.70	20240625	4525	-63.54	20230703	1576	4.70	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
164	20240703	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	-10	5	-0.61	16021864	9720	211.76	1647	1665	1637	2140	1153	1647	1648.34	0.31	-165	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	332	-10.99	0.53	12	0.05	-149.00	3107.00	4525	20230703	-63.82	1576	20240625	3.87	2955	-44.60	20240116	1576	3.87	20240625	4525	-63.82	20230703	1576	3.87	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
165	20240703	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	1	2	0.06	7723729	4676	101.87	1647	1665	1646	2140	1153	1647	1651.78	0.31	-67	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	334	-11.06	0.53	12	0.02	-149.00	3107.00	4525	20230703	-63.58	1576	20240625	4.57	2955	-44.23	20240116	1576	4.57	20240625	4525	-63.58	20230703	1576	4.57	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
166	20240703	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	8	2	0.49	6293597	3810	83.01	1647	1665	1646	2140	1153	1647	1651.86	0.31	-67	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	335	-11.11	0.53	12	0.02	-149.00	3107.00	4525	20230703	-63.43	1576	20240625	5.01	2955	-43.99	20240116	1576	5.01	20240625	4525	-63.43	20230703	1576	5.01	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
167	20240703	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	-1	5	-0.06	4983802	3019	65.77	1647	1665	1646	2140	1153	1647	1650.81	0.31	-12	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	333	-11.05	0.53	12	0.01	-149.00	3107.00	4525	20230703	-63.62	1576	20240625	4.44	2955	-44.30	20240116	1576	4.44	20240625	4525	-63.62	20230703	1576	4.44	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
168	20240703	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	16	2	0.97	2424946	1466	31.94	1647	1665	1646	2140	1153	1647	1654.12	0.31	-68	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	337	-11.16	0.54	12	0.01	-149.00	3107.00	4525	20230703	-63.25	1576	20240625	5.52	2955	-43.72	20240116	1576	5.52	20240625	4525	-63.25	20230703	1576	5.52	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
169	20240703	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	-1	5	-0.06	433151	263	5.73	1647	1647	1646	2140	1153	1647	1646.96	0.31	-10	1659	1652	1642	1635	1625	1648	1631	101	493	500	1150	1	1	20256888	333	-11.05	0.53	12	0.00	-149.00	3107.00	4525	20230703	-63.62	1576	20240625	4.44	2955	-44.30	20240116	1576	4.44	20240625	4525	-63.62	20230703	1576	4.44	20240625	0.34	N	312610	500	101 억	61907	N	N	N	N
170	20240702	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-2	5	-0.12	7026612	4288	20.63	1649	1649	1632	2140	1155	1649	1638.67	0.31	-21	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	334	-11.05	0.53	12	0.02	-149.00	3107.00	4590	20230626	-64.12	1576	20240625	4.51	2955	-44.26	20240116	1576	4.51	20240625	4525	-63.60	20230703	1576	4.51	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
171	20240702	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-2	5	-0.12	7016730	4282	20.60	1649	1649	1632	2140	1155	1649	1638.66	0.31	-21	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	334	-11.05	0.53	12	0.02	-149.00	3107.00	4590	20230626	-64.12	1576	20240625	4.51	2955	-44.26	20240116	1576	4.51	20240625	4525	-63.60	20230703	1576	4.51	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
172	20240702	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-2	5	-0.12	6778108	4137	19.90	1649	1649	1632	2140	1155	1649	1638.41	0.31	-19	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	334	-11.05	0.53	12	0.02	-149.00	3107.00	4590	20230626	-64.12	1576	20240625	4.51	2955	-44.26	20240116	1576	4.51	20240625	4525	-63.60	20230703	1576	4.51	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
173	20240702	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	-17	5	-1.03	5942229	3629	17.46	1649	1649	1632	2140	1155	1649	1637.43	0.31	-19	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	331	-10.95	0.53	12	0.02	-149.00	3107.00	4590	20230626	-64.44	1576	20240625	3.55	2955	-44.77	20240116	1576	3.55	20240625	4525	-63.93	20230703	1576	3.55	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
174	20240702	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	-1	5	-0.06	4104143	2504	12.05	1649	1649	1633	2140	1155	1649	1639.03	0.31	-47	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	334	-11.06	0.53	12	0.01	-149.00	3107.00	4590	20230626	-64.10	1576	20240625	4.57	2955	-44.23	20240116	1576	4.57	20240625	4525	-63.58	20230703	1576	4.57	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
175	20240702	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-2	5	-0.12	2729468	1664	8.00	1649	1649	1633	2140	1155	1649	1640.31	0.31	-47	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	334	-11.05	0.53	12	0.01	-149.00	3107.00	4590	20230626	-64.12	1576	20240625	4.51	2955	-44.26	20240116	1576	4.51	20240625	4525	-63.60	20230703	1576	4.51	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
176	20240702	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-10	5	-0.61	946418	575	2.77	1649	1649	1633	2140	1155	1649	1645.94	0.31	-47	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	332	-11.00	0.53	12	0.00	-149.00	3107.00	4590	20230626	-64.29	1576	20240625	4.00	2955	-44.53	20240116	1576	4.00	20240625	4525	-63.78	20230703	1576	4.00	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
177	20240702	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	-16	5	-0.97	736831	447	2.15	1649	1649	1633	2140	1155	1649	1648.39	0.31	-47	1728	1688	1659	1619	1590	1674	1605	101	491	500	1150	1	1	20256888	331	-10.96	0.53	12	0.00	-149.00	3107.00	4590	20230626	-64.42	1576	20240625	3.62	2955	-44.74	20240116	1576	3.62	20240625	4525	-63.91	20230703	1576	3.62	20240625	0.35	N	312610	500	101 억	61928	N	N	N	N
178	20240701	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-26	5	-1.55	34717056	20788	418.44	1675	1699	1630	2175	1173	1675	1670.05	0.31	37	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	334	-11.07	0.53	12	0.10	-149.00	3107.00	4590	20230626	-64.07	1576	20240625	4.63	2955	-44.20	20240116	1576	4.63	20240625	4525	-63.56	20230703	1576	4.63	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
179	20240701	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	-9	5	-0.54	33157194	19845	399.46	1675	1699	1630	2175	1173	1675	1670.81	0.31	377	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	337	-11.18	0.54	12	0.10	-149.00	3107.00	4590	20230626	-63.70	1576	20240625	5.71	2955	-43.62	20240116	1576	5.71	20240625	4525	-63.18	20230703	1576	5.71	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
180	20240701	141053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	-12	5	-0.72	30551564	18279	367.93	1675	1699	1630	2175	1173	1675	1671.40	0.31	198	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	337	-11.16	0.54	12	0.09	-149.00	3107.00	4590	20230626	-63.77	1576	20240625	5.52	2955	-43.72	20240116	1576	5.52	20240625	4525	-63.25	20230703	1576	5.52	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
181	20240701	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	-3	5	-0.18	29402236	17589	354.05	1675	1699	1630	2175	1173	1675	1671.63	0.31	187	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	339	-11.22	0.54	12	0.09	-149.00	3107.00	4590	20230626	-63.57	1576	20240625	6.09	2955	-43.42	20240116	1576	6.09	20240625	4525	-63.05	20230703	1576	6.09	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
182	20240701	121053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	10	2	0.60	27996821	16751	337.18	1675	1699	1630	2175	1173	1675	1671.35	0.31	169	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	341	-11.31	0.54	12	0.08	-149.00	3107.00	4590	20230626	-63.29	1576	20240625	6.92	2955	-42.98	20240116	1576	6.92	20240625	4525	-62.76	20230703	1576	6.92	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
183	20240701	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	21	2	1.25	27557013	16490	331.92	1675	1699	1630	2175	1173	1675	1671.13	0.31	169	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	344	-11.38	0.55	12	0.08	-149.00	3107.00	4590	20230626	-63.05	1576	20240625	7.61	2955	-42.61	20240116	1576	7.61	20240625	4525	-62.52	20230703	1576	7.61	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
184	20240701	101049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	17	2	1.01	18725368	11267	226.79	1675	1699	1630	2175	1173	1675	1661.97	0.31	245	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	343	-11.36	0.54	12	0.06	-149.00	3107.00	4590	20230626	-63.14	1576	20240625	7.36	2955	-42.74	20240116	1576	7.36	20240625	4525	-62.61	20230703	1576	7.36	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N
185	20240701	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-5	5	-0.30	540602	322	6.48	1675	1685	1670	2175	1173	1675	1678.89	0.31	-12	1702	1688	1661	1647	1620	1695	1654	101	500	500	1170	1	1	20256888	338	-11.21	0.54	12	0.00	-149.00	3107.00	4590	20230626	-63.62	1576	20240625	5.96	2955	-43.49	20240116	1576	5.96	20240625	4525	-63.09	20230703	1576	5.96	20240625	0.35	N	312610	500	101 억	61891	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History