KissMeData/100590/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	65	2	1.67	141839505	35769	235.46	4015	4015	3905	5050	2725	3890	3965.54	0.66	-7332	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	626	15.69	0.63	12	0.23	252.00	6249.00	10380	20230919	-61.90	3760	20240729	5.19	6150	-35.69	20240117	3760	5.19	20240729	10380	-61.90	20230919	3760	5.19	20240729	2.65	N	100590	500	79 억	103987	N	N	9	N	N
3	20240731	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	40	2	1.03	137853645	34755	228.79	4015	4015	3905	5050	2725	3890	3966.55	0.66	-7145	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	622	15.60	0.63	12	0.22	252.00	6249.00	10380	20230919	-62.14	3760	20240729	4.52	6150	-36.10	20240117	3760	4.52	20240729	10380	-62.14	20230919	3760	4.52	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
4	20240731	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	25	2	0.64	133395790	33619	221.31	4015	4015	3910	5050	2725	3890	3967.99	0.66	-6947	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	620	15.54	0.63	12	0.21	252.00	6249.00	10380	20230919	-62.28	3760	20240729	4.12	6150	-36.34	20240117	3760	4.12	20240729	10380	-62.28	20230919	3760	4.12	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
5	20240731	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	80	2	2.06	106424605	26766	176.20	4015	4015	3915	5050	2725	3890	3976.27	0.66	-6302	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	628	15.75	0.64	12	0.17	252.00	6249.00	10380	20230919	-61.75	3760	20240729	5.59	6150	-35.45	20240117	3760	5.59	20240729	10380	-61.75	20230919	3760	5.59	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
6	20240731	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	70	2	1.80	100707140	25324	166.70	4015	4015	3915	5050	2725	3890	3976.92	0.66	-5878	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	627	15.71	0.63	12	0.16	252.00	6249.00	10380	20230919	-61.85	3760	20240729	5.32	6150	-35.61	20240117	3760	5.32	20240729	10380	-61.85	20230919	3760	5.32	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
7	20240731	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	75	2	1.93	92981385	23373	153.86	4015	4015	3915	5050	2725	3890	3978.34	0.66	-5635	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	628	15.73	0.63	12	0.15	252.00	6249.00	10380	20230919	-61.80	3760	20240729	5.45	6150	-35.53	20240117	3760	5.45	20240729	10380	-61.80	20230919	3760	5.45	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
8	20240731	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	80	2	2.06	80134015	20140	132.58	4015	4015	3915	5050	2725	3890	3979.07	0.66	-4938	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	628	15.75	0.64	12	0.13	252.00	6249.00	10380	20230919	-61.75	3760	20240729	5.59	6150	-35.45	20240117	3760	5.59	20240729	10380	-61.75	20230919	3760	5.59	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
9	20240731	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	75	2	1.93	40060425	10028	66.01	4015	4015	3950	5050	2725	3890	3995.38	0.66	-2430	3936	3912	3886	3862	3836	3900	3850	79	1160	500	2410	5	1	15830023	628	15.73	0.63	12	0.06	252.00	6249.00	10380	20230919	-61.80	3760	20240729	5.45	6150	-35.53	20240117	3760	5.45	20240729	10380	-61.80	20230919	3760	5.45	20240729	2.65	N	100590	500	79 억	103987	N	N	5	N	N
10	20240730	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-15	5	-0.38	58974425	15188	69.24	3905	3910	3860	5070	2735	3905	3882.96	0.67	-2400	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	616	15.44	0.62	12	0.10	252.00	6249.00	10380	20230919	-62.52	3760	20240729	3.46	6150	-36.75	20240117	3760	3.46	20240729	10380	-62.52	20230919	3760	3.46	20240729	2.66	N	100590	500	79 억	106370	N	N	5	N	N
11	20240730	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-10	5	-0.26	46657670	12006	54.74	3905	3910	3860	5070	2735	3905	3886.20	0.67	-2262	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	617	15.46	0.62	12	0.08	252.00	6249.00	10380	20230919	-62.48	3760	20240729	3.59	6150	-36.67	20240117	3760	3.59	20240729	10380	-62.48	20230919	3760	3.59	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
12	20240730	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-25	5	-0.64	23728910	6110	27.86	3905	3910	3860	5070	2735	3905	3883.62	0.67	-1685	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	614	15.40	0.62	12	0.04	252.00	6249.00	10380	20230919	-62.62	3760	20240729	3.19	6150	-36.91	20240117	3760	3.19	20240729	10380	-62.62	20230919	3760	3.19	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
13	20240730	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-5	5	-0.13	23608640	6079	27.71	3905	3910	3860	5070	2735	3905	3883.64	0.67	-1685	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	617	15.48	0.62	12	0.04	252.00	6249.00	10380	20230919	-62.43	3760	20240729	3.72	6150	-36.59	20240117	3760	3.72	20240729	10380	-62.43	20230919	3760	3.72	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
14	20240730	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-40	5	-1.02	22345295	5753	26.23	3905	3910	3860	5070	2735	3905	3884.11	0.67	-1643	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	612	15.34	0.62	12	0.04	252.00	6249.00	10380	20230919	-62.76	3760	20240729	2.79	6150	-37.15	20240117	3760	2.79	20240729	10380	-62.76	20230919	3760	2.79	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
15	20240730	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-25	5	-0.64	15271160	3931	17.92	3905	3910	3860	5070	2735	3905	3884.80	0.67	-1638	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	614	15.40	0.62	12	0.02	252.00	6249.00	10380	20230919	-62.62	3760	20240729	3.19	6150	-36.91	20240117	3760	3.19	20240729	10380	-62.62	20230919	3760	3.19	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
16	20240730	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-20	5	-0.51	12295125	3163	14.42	3905	3910	3860	5070	2735	3905	3887.17	0.67	-1711	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	615	15.42	0.62	12	0.02	252.00	6249.00	10380	20230919	-62.57	3760	20240729	3.32	6150	-36.83	20240117	3760	3.32	20240729	10380	-62.57	20230919	3760	3.32	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
17	20240730	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	5	2	0.13	2863865	733	3.34	3905	3910	3905	5070	2735	3905	3907.05	0.67	-76	4028	3966	3863	3801	3698	3997	3832	79	1165	500	2420	5	1	15830023	619	15.52	0.63	12	0.00	252.00	6249.00	10380	20230919	-62.33	3760	20240729	3.99	6150	-36.42	20240117	3760	3.99	20240729	10380	-62.33	20230919	3760	3.99	20240729	2.66	N	100590	500	79 억	106370	N	N	8	N	N
18	20240729	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3905	0	3	0.00	85119000	21934	103.58	3890	3925	3760	5070	2735	3905	3880.69	0.66	2334	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	618	15.50	0.62	12	0.14	252.00	6249.00	10380	20230919	-62.38	3760	20240729	3.86	6150	-36.50	20240117	3760	3.86	20240729	10380	-62.38	20230919	3760	3.86	20240729	2.70	N	100590	500	79 억	104005	N	N	8	N	N
19	20240729	150753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3900	-5	5	-0.13	80731395	20809	98.27	3890	3925	3760	5070	2735	3905	3879.64	0.66	2320	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	617	15.48	0.62	12	0.13	252.00	6249.00	10380	20230919	-62.43	3760	20240729	3.72	6150	-36.59	20240117	3760	3.72	20240729	10380	-62.43	20230919	3760	3.72	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
20	20240729	140758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3905	0	3	0.00	78754155	20301	95.87	3890	3925	3760	5070	2735	3905	3879.32	0.66	2305	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	618	15.50	0.62	12	0.13	252.00	6249.00	10380	20230919	-62.38	3760	20240729	3.86	6150	-36.50	20240117	3760	3.86	20240729	10380	-62.38	20230919	3760	3.86	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
21	20240729	130759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3865	-40	5	-1.02	77855385	20069	94.78	3890	3925	3760	5070	2735	3905	3879.39	0.66	2167	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	612	15.34	0.62	12	0.13	252.00	6249.00	10380	20230919	-62.76	3760	20240729	2.79	6150	-37.15	20240117	3760	2.79	20240729	10380	-62.76	20230919	3760	2.79	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
22	20240729	120754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3900	-5	5	-0.13	71466775	18428	87.03	3890	3925	3760	5070	2735	3905	3878.16	0.66	2100	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	617	15.48	0.62	12	0.12	252.00	6249.00	10380	20230919	-62.43	3760	20240729	3.72	6150	-36.59	20240117	3760	3.72	20240729	10380	-62.43	20230919	3760	3.72	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
23	20240729	110747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3905	0	3	0.00	70573075	18199	85.95	3890	3925	3760	5070	2735	3905	3877.85	0.66	2202	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	618	15.50	0.62	12	0.11	252.00	6249.00	10380	20230919	-62.38	3760	20240729	3.86	6150	-36.50	20240117	3760	3.86	20240729	10380	-62.38	20230919	3760	3.86	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
24	20240729	100745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3910	5	2	0.13	64767345	16712	78.92	3890	3925	3760	5070	2735	3905	3875.50	0.66	2345	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	619	15.52	0.63	12	0.11	252.00	6249.00	10380	20230919	-62.33	3760	20240729	3.99	6150	-36.42	20240117	3760	3.99	20240729	10380	-62.33	20230919	3760	3.99	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
25	20240729	090744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3860	-45	5	-1.15	49098210	12686	59.91	3890	3925	3760	5070	2735	3905	3870.27	0.66	582	3938	3921	3903	3886	3868	3930	3895	79	1165	500	2420	5	1	15830023	611	15.32	0.62	12	0.08	252.00	6249.00	10380	20230919	-62.81	3760	20240729	2.66	6150	-37.24	20240117	3760	2.66	20240729	10380	-62.81	20230919	3760	2.66	20240729	2.70	N	100590	500	79 억	104005	N	N	2	N	N
26	20240726	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-5	5	-0.13	82631400	21172	51.28	3900	3920	3885	5080	2740	3910	3902.86	0.64	3268	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	618	15.50	0.62	12	0.13	252.00	6249.00	10380	20230919	-62.38	3855	20240725	1.30	6150	-36.50	20240117	3855	1.30	20240725	10380	-62.38	20230919	3855	1.30	20240725	2.70	N	100590	500	79 억	100773	N	N	2	N	N
27	20240726	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	0	3	0.00	73200425	18760	45.44	3900	3920	3885	5080	2740	3910	3901.94	0.64	2789	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	619	15.52	0.63	12	0.12	252.00	6249.00	10380	20230919	-62.33	3855	20240725	1.43	6150	-36.42	20240117	3855	1.43	20240725	10380	-62.33	20230919	3855	1.43	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
28	20240726	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-5	5	-0.13	66727180	17106	41.43	3900	3920	3885	5080	2740	3910	3900.81	0.64	1877	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	618	15.50	0.62	12	0.11	252.00	6249.00	10380	20230919	-62.38	3855	20240725	1.30	6150	-36.50	20240117	3855	1.30	20240725	10380	-62.38	20230919	3855	1.30	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
29	20240726	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	5	2	0.13	43265380	11102	26.89	3900	3915	3885	5080	2740	3910	3897.08	0.64	207	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	620	15.54	0.63	12	0.07	252.00	6249.00	10380	20230919	-62.28	3855	20240725	1.56	6150	-36.34	20240117	3855	1.56	20240725	10380	-62.28	20230919	3855	1.56	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
30	20240726	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-10	5	-0.26	36801995	9446	22.88	3900	3915	3885	5080	2740	3910	3896.04	0.64	51	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	617	15.48	0.62	12	0.06	252.00	6249.00	10380	20230919	-62.43	3855	20240725	1.17	6150	-36.59	20240117	3855	1.17	20240725	10380	-62.43	20230919	3855	1.17	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
31	20240726	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	5	2	0.13	27005340	6934	16.79	3900	3915	3885	5080	2740	3910	3894.63	0.64	-1281	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	620	15.54	0.63	12	0.04	252.00	6249.00	10380	20230919	-62.28	3855	20240725	1.56	6150	-36.34	20240117	3855	1.56	20240725	10380	-62.28	20230919	3855	1.56	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
32	20240726	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-5	5	-0.13	14599640	3749	9.08	3900	3910	3885	5080	2740	3910	3894.28	0.64	-1647	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	618	15.50	0.62	12	0.02	252.00	6249.00	10380	20230919	-62.38	3855	20240725	1.30	6150	-36.50	20240117	3855	1.30	20240725	10380	-62.38	20230919	3855	1.30	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
33	20240726	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-25	5	-0.64	1391335	357	0.86	3900	3910	3885	5080	2740	3910	3897.30	0.64	-117	4006	3957	3906	3857	3806	3932	3832	79	1170	500	2420	5	1	15830023	615	15.42	0.62	12	0.00	252.00	6249.00	10380	20230919	-62.57	3855	20240725	0.78	6150	-36.83	20240117	3855	0.78	20240725	10380	-62.57	20230919	3855	0.78	20240725	2.70	N	100590	500	79 억	100773	N	N	3	N	N
34	20240725	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3910	-45	5	-1.14	160891550	41282	203.74	3925	3955	3855	5140	2770	3955	3897.37	0.61	4582	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	619	15.52	0.63	12	0.26	252.00	6249.00	10380	20230919	-62.33	3855	20240725	1.43	6150	-36.42	20240117	3855	1.43	20240725	10380	-62.33	20230919	3855	1.43	20240725	2.73	N	100590	500	79 억	96191	N	N	3	N	N
35	20240725	150748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3900	-55	5	-1.39	160277515	41125	202.97	3925	3955	3855	5140	2770	3955	3897.33	0.61	4581	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	617	15.48	0.62	12	0.26	252.00	6249.00	10380	20230919	-62.43	3855	20240725	1.17	6150	-36.59	20240117	3855	1.17	20240725	10380	-62.43	20230919	3855	1.17	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
36	20240725	140747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3915	-40	5	-1.01	146994270	37721	186.17	3925	3955	3855	5140	2770	3955	3896.88	0.61	4413	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	620	15.54	0.63	12	0.24	252.00	6249.00	10380	20230919	-62.28	3855	20240725	1.56	6150	-36.34	20240117	3855	1.56	20240725	10380	-62.28	20230919	3855	1.56	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
37	20240725	130740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3895	-60	5	-1.52	122545110	31467	155.30	3925	3955	3855	5140	2770	3955	3894.40	0.61	-70	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	617	15.46	0.62	12	0.20	252.00	6249.00	10380	20230919	-62.48	3855	20240725	1.04	6150	-36.67	20240117	3855	1.04	20240725	10380	-62.48	20230919	3855	1.04	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
38	20240725	120745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3900	-55	5	-1.39	105537685	27101	133.75	3925	3955	3855	5140	2770	3955	3894.24	0.61	1394	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	617	15.48	0.62	12	0.17	252.00	6249.00	10380	20230919	-62.43	3855	20240725	1.17	6150	-36.59	20240117	3855	1.17	20240725	10380	-62.43	20230919	3855	1.17	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
39	20240725	110740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3885	-70	5	-1.77	94368270	24232	119.59	3925	3955	3855	5140	2770	3955	3894.37	0.61	591	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	615	15.42	0.62	12	0.15	252.00	6249.00	10380	20230919	-62.57	3855	20240725	0.78	6150	-36.83	20240117	3855	0.78	20240725	10380	-62.57	20230919	3855	0.78	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
40	20240725	100738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3860	-95	5	-2.40	75271405	19304	95.27	3925	3955	3860	5140	2770	3955	3899.26	0.61	177	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	611	15.32	0.62	12	0.12	252.00	6249.00	10380	20230919	-62.81	3860	20240725	0.00	6150	-37.24	20240117	3860	0.00	20240725	10380	-62.81	20230919	3860	0.00	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
41	20240725	090736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3895	-60	5	-1.52	27742345	7099	35.04	3925	3955	3895	5140	2770	3955	3907.92	0.61	2595	4035	3995	3975	3935	3915	3985	3925	79	1185	500	2450	5	1	15830023	617	15.46	0.62	12	0.04	252.00	6249.00	10380	20230919	-62.48	3895	20240725	0.00	6150	-36.67	20240117	3895	0.00	20240725	10380	-62.48	20230919	3895	0.00	20240725	2.73	N	100590	500	79 억	96191	N	N	0	N	N
42	20240724	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-45	5	-1.12	80579065	20262	130.93	3965	4015	3955	5200	2800	4000	3976.86	0.61	-1108	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	626	15.69	0.63	12	0.13	252.00	6249.00	10380	20230919	-61.90	3920	20240703	0.89	6150	-35.69	20240117	3920	0.89	20240703	10380	-61.90	20230919	3920	0.89	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
43	20240724	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	57483795	14423	93.20	3965	4015	3965	5200	2800	4000	3985.56	0.61	-720	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	633	15.87	0.64	12	0.09	252.00	6249.00	10380	20230919	-61.46	3920	20240703	2.04	6150	-34.96	20240117	3920	2.04	20240703	10380	-61.46	20230919	3920	2.04	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
44	20240724	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-15	5	-0.38	36037090	9046	58.45	3965	4005	3965	5200	2800	4000	3983.76	0.61	-681	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	631	15.81	0.64	12	0.06	252.00	6249.00	10380	20230919	-61.61	3920	20240703	1.66	6150	-35.20	20240117	3920	1.66	20240703	10380	-61.61	20230919	3920	1.66	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
45	20240724	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	-5	5	-0.12	21753300	5464	35.31	3965	4005	3965	5200	2800	4000	3981.20	0.61	1127	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	632	15.85	0.64	12	0.03	252.00	6249.00	10380	20230919	-61.51	3920	20240703	1.91	6150	-35.04	20240117	3920	1.91	20240703	10380	-61.51	20230919	3920	1.91	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
46	20240724	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-15	5	-0.38	18000535	4522	29.22	3965	4005	3965	5200	2800	4000	3980.66	0.61	1088	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	631	15.81	0.64	12	0.03	252.00	6249.00	10380	20230919	-61.61	3920	20240703	1.66	6150	-35.20	20240117	3920	1.66	20240703	10380	-61.61	20230919	3920	1.66	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
47	20240724	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-15	5	-0.38	16662575	4186	27.05	3965	4005	3965	5200	2800	4000	3980.55	0.61	1088	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	631	15.81	0.64	12	0.03	252.00	6249.00	10380	20230919	-61.61	3920	20240703	1.66	6150	-35.20	20240117	3920	1.66	20240703	10380	-61.61	20230919	3920	1.66	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
48	20240724	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	13192955	3317	21.43	3965	4005	3965	5200	2800	4000	3977.38	0.61	1313	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	633	15.87	0.64	12	0.02	252.00	6249.00	10380	20230919	-61.46	3920	20240703	2.04	6150	-34.96	20240117	3920	2.04	20240703	10380	-61.46	20230919	3920	2.04	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
49	20240724	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-30	5	-0.75	2166315	546	3.53	3965	4000	3965	5200	2800	4000	3967.61	0.61	155	4053	4026	3988	3961	3923	4040	3975	79	1200	500	2480	5	1	15830023	628	15.75	0.64	12	0.00	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.73	N	100590	500	79 억	97299	N	N	1	N	N
50	20240723	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	40	2	1.01	61368270	15476	42.63	3965	4015	3950	5140	2775	3960	3965.38	0.61	370	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	633	15.87	0.64	12	0.10	252.00	6249.00	10380	20230919	-61.46	3920	20240703	2.04	6150	-34.96	20240117	3920	2.04	20240703	10380	-61.46	20230919	3920	2.04	20240703	2.74	N	100590	500	79 억	96904	N	N	1	N	N
51	20240723	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	40	2	1.01	59536190	15018	41.37	3965	4015	3950	5140	2775	3960	3964.32	0.61	274	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	633	15.87	0.64	12	0.09	252.00	6249.00	10380	20230919	-61.46	3920	20240703	2.04	6150	-34.96	20240117	3920	2.04	20240703	10380	-61.46	20230919	3920	2.04	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
52	20240723	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	10	2	0.25	49074470	12392	34.13	3965	4015	3950	5140	2775	3960	3960.17	0.61	-565	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	628	15.75	0.64	12	0.08	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
53	20240723	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-5	5	-0.13	37331430	9424	25.96	3965	4015	3950	5140	2775	3960	3961.31	0.61	-969	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	626	15.69	0.63	12	0.06	252.00	6249.00	10380	20230919	-61.90	3920	20240703	0.89	6150	-35.69	20240117	3920	0.89	20240703	10380	-61.90	20230919	3920	0.89	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
54	20240723	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	10	2	0.25	17799590	4482	12.35	3965	4015	3955	5140	2775	3960	3971.35	0.61	-629	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	628	15.75	0.64	12	0.03	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
55	20240723	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	10	2	0.25	14110735	3550	9.78	3965	4015	3960	5140	2775	3960	3974.85	0.61	-637	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	628	15.75	0.64	12	0.02	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
56	20240723	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	20	2	0.51	5844330	1465	4.04	3965	4015	3965	5140	2775	3960	3989.30	0.61	-126	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	630	15.79	0.64	12	0.01	252.00	6249.00	10380	20230919	-61.66	3920	20240703	1.53	6150	-35.28	20240117	3920	1.53	20240703	10380	-61.66	20230919	3920	1.53	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
57	20240723	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	20	2	0.51	170615	43	0.12	3965	3980	3965	5140	2775	3960	3967.79	0.61	-29	4113	4036	3993	3916	3873	4015	3895	79	1180	500	2450	5	1	15830023	630	15.79	0.64	12	0.00	252.00	6249.00	10380	20230919	-61.66	3920	20240703	1.53	6150	-35.28	20240117	3920	1.53	20240703	10380	-61.66	20230919	3920	1.53	20240703	2.74	N	100590	500	79 억	96904	N	N	4	N	N
58	20240722	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-110	5	-2.70	144588285	36303	271.57	4030	4070	3950	5290	2850	4070	3982.82	0.69	-12448	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	627	15.71	0.63	12	0.23	252.00	6249.00	10380	20230919	-61.85	3920	20240703	1.02	6150	-35.61	20240117	3920	1.02	20240703	10380	-61.85	20230919	3920	1.02	20240703	2.74	N	100590	500	79 억	109352	N	N	4	N	N
59	20240722	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-100	5	-2.46	140840530	35357	264.49	4030	4070	3950	5290	2850	4070	3983.31	0.69	-12472	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	628	15.75	0.64	12	0.22	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
60	20240722	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-95	5	-2.33	121078790	30381	227.27	4030	4070	3950	5290	2850	4070	3985.26	0.69	-12176	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	629	15.77	0.64	12	0.19	252.00	6249.00	10380	20230919	-61.71	3920	20240703	1.40	6150	-35.37	20240117	3920	1.40	20240703	10380	-61.71	20230919	3920	1.40	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
61	20240722	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-100	5	-2.46	119616530	30012	224.51	4030	4070	3950	5290	2850	4070	3985.54	0.69	-12098	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	628	15.75	0.64	12	0.19	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
62	20240722	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-100	5	-2.46	112166710	28132	210.44	4030	4070	3950	5290	2850	4070	3987.07	0.69	-12277	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	628	15.75	0.64	12	0.18	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
63	20240722	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	-105	5	-2.58	72127670	18017	134.78	4030	4070	3965	5290	2850	4070	4003.20	0.69	-4665	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	628	15.73	0.63	12	0.11	252.00	6249.00	10380	20230919	-61.80	3920	20240703	1.15	6150	-35.53	20240117	3920	1.15	20240703	10380	-61.80	20230919	3920	1.15	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
64	20240722	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-50	5	-1.23	54944950	13692	102.42	4030	4070	3970	5290	2850	4070	4012.79	0.69	-3629	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	636	15.95	0.64	12	0.09	252.00	6249.00	10380	20230919	-61.27	3920	20240703	2.55	6150	-34.63	20240117	3920	2.55	20240703	10380	-61.27	20230919	3920	2.55	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
65	20240722	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-35	5	-0.86	7581380	1876	14.03	4030	4070	4030	5290	2850	4070	4040.76	0.69	89	4113	4091	4053	4031	3993	4102	4042	79	1220	500	2520	5	1	15830023	639	16.01	0.65	12	0.01	252.00	6249.00	10380	20230919	-61.13	3920	20240703	2.93	6150	-34.39	20240117	3920	2.93	20240703	10380	-61.13	20230919	3920	2.93	20240703	2.74	N	100590	500	79 억	109352	N	N	0	N	N
66	20240719	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	0	3	0.00	52733210	13067	78.27	4055	4075	4015	5290	2850	4070	4035.60	0.69	716	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	644	16.15	0.65	12	0.08	252.00	6249.00	10380	20230919	-60.79	3920	20240703	3.83	6150	-33.82	20240117	3920	3.83	20240703	10380	-60.79	20230919	3920	3.83	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
67	20240719	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	48078750	11919	71.39	4055	4070	4015	5290	2850	4070	4033.79	0.69	644	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	643	16.11	0.65	12	0.08	252.00	6249.00	10380	20230919	-60.89	3920	20240703	3.57	6150	-33.98	20240117	3920	3.57	20240703	10380	-60.89	20230919	3920	3.57	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
68	20240719	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-40	5	-0.98	39355740	9759	58.45	4055	4070	4015	5290	2850	4070	4032.76	0.69	-1233	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	638	15.99	0.64	12	0.06	252.00	6249.00	10380	20230919	-61.18	3920	20240703	2.81	6150	-34.47	20240117	3920	2.81	20240703	10380	-61.18	20230919	3920	2.81	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
69	20240719	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-50	5	-1.23	32697995	8104	48.54	4055	4070	4015	5290	2850	4070	4034.80	0.69	-1900	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	636	15.95	0.64	12	0.05	252.00	6249.00	10380	20230919	-61.27	3920	20240703	2.55	6150	-34.63	20240117	3920	2.55	20240703	10380	-61.27	20230919	3920	2.55	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
70	20240719	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-45	5	-1.11	21103985	5224	31.29	4055	4070	4015	5290	2850	4070	4039.81	0.69	-1416	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	637	15.97	0.64	12	0.03	252.00	6249.00	10380	20230919	-61.22	3920	20240703	2.68	6150	-34.55	20240117	3920	2.68	20240703	10380	-61.22	20230919	3920	2.68	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
71	20240719	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-50	5	-1.23	17824995	4408	26.40	4055	4070	4020	5290	2850	4070	4043.78	0.69	-1416	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	636	15.95	0.64	12	0.03	252.00	6249.00	10380	20230919	-61.27	3920	20240703	2.55	6150	-34.63	20240117	3920	2.55	20240703	10380	-61.27	20230919	3920	2.55	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
72	20240719	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-25	5	-0.61	8437560	2082	12.47	4055	4070	4040	5290	2850	4070	4052.62	0.69	-1000	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	640	16.05	0.65	12	0.01	252.00	6249.00	10380	20230919	-61.03	3920	20240703	3.19	6150	-34.23	20240117	3920	3.19	20240703	10380	-61.03	20230919	3920	3.19	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
73	20240719	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	0	3	0.00	2076175	512	3.07	4055	4070	4055	5290	2850	4070	4055.03	0.69	-476	4156	4112	4051	4007	3946	4082	3977	79	1220	500	2520	5	1	15830023	644	16.15	0.65	12	0.00	252.00	6249.00	10380	20230919	-60.79	3920	20240703	3.83	6150	-33.82	20240117	3920	3.83	20240703	10380	-60.79	20230919	3920	3.83	20240703	2.74	N	100590	500	79 억	108961	N	N	0	N	N
74	20240718	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-25	5	-0.61	67603265	16689	79.22	4095	4095	3990	5320	2870	4095	4050.54	0.72	-4626	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	644	16.15	0.65	12	0.11	252.00	6249.00	10380	20230919	-60.79	3920	20240703	3.83	6150	-33.82	20240117	3920	3.83	20240703	10380	-60.79	20230919	3920	3.83	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
75	20240718	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-30	5	-0.73	64846815	16011	76.00	4095	4095	3990	5320	2870	4095	4049.92	0.72	-4625	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	643	16.13	0.65	12	0.10	252.00	6249.00	10380	20230919	-60.84	3920	20240703	3.70	6150	-33.90	20240117	3920	3.70	20240703	10380	-60.84	20230919	3920	3.70	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
76	20240718	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-35	5	-0.85	44145530	10910	51.79	4095	4095	3990	5320	2870	4095	4045.98	0.72	-4517	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	643	16.11	0.65	12	0.07	252.00	6249.00	10380	20230919	-60.89	3920	20240703	3.57	6150	-33.98	20240117	3920	3.57	20240703	10380	-60.89	20230919	3920	3.57	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
77	20240718	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-40	5	-0.98	37652580	9306	44.17	4095	4095	3990	5320	2870	4095	4045.63	0.72	-3386	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	642	16.09	0.65	12	0.06	252.00	6249.00	10380	20230919	-60.93	3920	20240703	3.44	6150	-34.07	20240117	3920	3.44	20240703	10380	-60.93	20230919	3920	3.44	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
78	20240718	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-15	5	-0.37	36788540	9093	43.16	4095	4095	3990	5320	2870	4095	4045.37	0.72	-3386	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	646	16.19	0.65	12	0.06	252.00	6249.00	10380	20230919	-60.69	3920	20240703	4.08	6150	-33.66	20240117	3920	4.08	20240703	10380	-60.69	20230919	3920	4.08	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
79	20240718	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-35	5	-0.85	27376970	6773	32.15	4095	4095	3990	5320	2870	4095	4041.44	0.72	-2655	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	643	16.11	0.65	12	0.04	252.00	6249.00	10380	20230919	-60.89	3920	20240703	3.57	6150	-33.98	20240117	3920	3.57	20240703	10380	-60.89	20230919	3920	3.57	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
80	20240718	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-30	5	-0.73	23253885	5757	27.33	4095	4095	3990	5320	2870	4095	4038.45	0.72	-2680	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	643	16.13	0.65	12	0.04	252.00	6249.00	10380	20230919	-60.84	3920	20240703	3.70	6150	-33.90	20240117	3920	3.70	20240703	10380	-60.84	20230919	3920	3.70	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
81	20240718	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-85	5	-2.08	13744975	3390	16.09	4095	4095	4010	5320	2870	4095	4053.59	0.72	-2515	4205	4150	4120	4065	4035	4177	4092	79	1225	500	2530	5	1	15830023	635	15.91	0.64	12	0.02	252.00	6249.00	10380	20230919	-61.37	3920	20240703	2.30	6150	-34.80	20240117	3920	2.30	20240703	10380	-61.37	20230919	3920	2.30	20240703	2.73	N	100590	500	79 억	113586	N	N	0	N	N
82	20240717	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-45	5	-1.09	86883980	21047	101.24	4090	4175	4090	5380	2900	4140	4128.58	0.70	2476	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	648	16.25	0.66	12	0.13	252.00	6249.00	10380	20230919	-60.55	3920	20240703	4.46	6150	-33.41	20240117	3920	4.46	20240703	10380	-60.55	20230919	3920	4.46	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
83	20240717	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-30	5	-0.72	77377880	18727	90.08	4090	4175	4090	5380	2900	4140	4131.89	0.70	3973	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	651	16.31	0.66	12	0.12	252.00	6249.00	10380	20230919	-60.40	3920	20240703	4.85	6150	-33.17	20240117	3920	4.85	20240703	10380	-60.40	20230919	3920	4.85	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
84	20240717	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	0	3	0.00	74521245	18034	86.75	4090	4175	4090	5380	2900	4140	4132.26	0.70	4245	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	655	16.43	0.66	12	0.11	252.00	6249.00	10380	20230919	-60.12	3920	20240703	5.61	6150	-32.68	20240117	3920	5.61	20240703	10380	-60.12	20230919	3920	5.61	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
85	20240717	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	0	3	0.00	59592550	14399	69.26	4090	4175	4090	5380	2900	4140	4138.66	0.70	3418	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	655	16.43	0.66	12	0.09	252.00	6249.00	10380	20230919	-60.12	3920	20240703	5.61	6150	-32.68	20240117	3920	5.61	20240703	10380	-60.12	20230919	3920	5.61	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
86	20240717	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	15	2	0.36	56076195	13547	65.16	4090	4175	4090	5380	2900	4140	4139.38	0.70	3232	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	658	16.49	0.66	12	0.09	252.00	6249.00	10380	20230919	-59.97	3920	20240703	5.99	6150	-32.44	20240117	3920	5.99	20240703	10380	-59.97	20230919	3920	5.99	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
87	20240717	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	15	2	0.36	56076195	13547	65.16	4090	4175	4090	5380	2900	4140	4139.38	0.70	3232	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	658	16.49	0.66	12	0.09	252.00	6249.00	10380	20230919	-59.97	3920	20240703	5.99	6150	-32.44	20240117	3920	5.99	20240703	10380	-59.97	20230919	3920	5.99	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
88	20240717	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	25	2	0.60	23179155	5601	26.94	4090	4175	4090	5380	2900	4140	4138.40	0.70	2343	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	659	16.53	0.67	12	0.04	252.00	6249.00	10380	20230919	-59.87	3920	20240703	6.25	6150	-32.28	20240117	3920	6.25	20240703	10380	-59.87	20230919	3920	6.25	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
89	20240717	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-40	5	-0.97	3961130	968	4.66	4090	4100	4090	5380	2900	4140	4092.08	0.70	130	4260	4200	4115	4055	3970	4230	4085	79	1240	500	2560	5	1	15830023	649	16.27	0.66	12	0.01	252.00	6249.00	10380	20230919	-60.50	3920	20240703	4.59	6150	-33.33	20240117	3920	4.59	20240703	10380	-60.50	20230919	3920	4.59	20240703	2.73	N	100590	500	79 억	111098	N	N	0	N	N
90	20240716	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-25	5	-0.60	85164275	20789	182.17	4135	4175	4030	5410	2920	4165	4096.60	0.70	12	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	655	16.43	0.66	12	0.13	252.00	6249.00	10380	20230919	-60.12	3920	20240703	5.61	6150	-32.68	20240117	3920	5.61	20240703	10380	-60.12	20230919	3920	5.61	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
91	20240716	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-35	5	-0.84	84383925	20600	180.51	4135	4175	4030	5410	2920	4165	4096.31	0.70	80	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	654	16.39	0.66	12	0.13	252.00	6249.00	10380	20230919	-60.21	3920	20240703	5.36	6150	-32.85	20240117	3920	5.36	20240703	10380	-60.21	20230919	3920	5.36	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
92	20240716	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-65	5	-1.56	61598910	15065	132.01	4135	4175	4030	5410	2920	4165	4088.88	0.70	406	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	649	16.27	0.66	12	0.10	252.00	6249.00	10380	20230919	-60.50	3920	20240703	4.59	6150	-33.33	20240117	3920	4.59	20240703	10380	-60.50	20230919	3920	4.59	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
93	20240716	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-70	5	-1.68	50332745	12310	107.87	4135	4175	4030	5410	2920	4165	4088.77	0.70	-598	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	648	16.25	0.66	12	0.08	252.00	6249.00	10380	20230919	-60.55	3920	20240703	4.46	6150	-33.41	20240117	3920	4.46	20240703	10380	-60.55	20230919	3920	4.46	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
94	20240716	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-70	5	-1.68	46882640	11466	100.47	4135	4175	4030	5410	2920	4165	4088.84	0.70	-708	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	648	16.25	0.66	12	0.07	252.00	6249.00	10380	20230919	-60.55	3920	20240703	4.46	6150	-33.41	20240117	3920	4.46	20240703	10380	-60.55	20230919	3920	4.46	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
95	20240716	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-115	5	-2.76	43552920	10650	93.32	4135	4175	4030	5410	2920	4165	4089.48	0.70	-994	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	641	16.07	0.65	12	0.07	252.00	6249.00	10380	20230919	-60.98	3920	20240703	3.32	6150	-34.15	20240117	3920	3.32	20240703	10380	-60.98	20230919	3920	3.32	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
96	20240716	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-55	5	-1.32	13150990	3186	27.92	4135	4175	4110	5410	2920	4165	4127.74	0.70	-1610	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	651	16.31	0.66	12	0.02	252.00	6249.00	10380	20230919	-60.40	3920	20240703	4.85	6150	-33.17	20240117	3920	4.85	20240703	10380	-60.40	20230919	3920	4.85	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
97	20240716	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	0	3	0.00	661630	160	1.40	4135	4165	4135	5410	2920	4165	4135.19	0.70	-23	4221	4192	4161	4132	4101	4195	4135	79	1245	500	2580	5	1	15830023	659	16.53	0.67	12	0.00	252.00	6249.00	10380	20230919	-59.87	3920	20240703	6.25	6150	-32.28	20240117	3920	6.25	20240703	10380	-59.87	20230919	3920	6.25	20240703	2.73	N	100590	500	79 억	111053	N	N	5	N	N
98	20240715	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-5	5	-0.12	47373340	11410	54.82	4165	4190	4130	5420	2920	4170	4151.91	0.70	314	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	659	16.53	0.67	12	0.07	252.00	6249.00	10380	20230919	-59.87	3920	20240703	6.25	6150	-32.28	20240117	3920	6.25	20240703	10380	-59.87	20230919	3920	6.25	20240703	2.74	N	100590	500	79 억	110715	N	N	5	N	N
99	20240715	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	-25	5	-0.60	45941985	11066	53.17	4165	4190	4130	5420	2920	4170	4151.63	0.70	294	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	656	16.45	0.66	12	0.07	252.00	6249.00	10380	20230919	-60.07	3920	20240703	5.74	6150	-32.60	20240117	3920	5.74	20240703	10380	-60.07	20230919	3920	5.74	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
100	20240715	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-20	5	-0.48	22292570	5355	25.73	4165	4190	4130	5420	2920	4170	4162.94	0.70	-975	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	657	16.47	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.02	3920	20240703	5.87	6150	-32.52	20240117	3920	5.87	20240703	10380	-60.02	20230919	3920	5.87	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
101	20240715	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-20	5	-0.48	17759215	4263	20.48	4165	4190	4130	5420	2920	4170	4165.90	0.70	-1132	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	657	16.47	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.02	3920	20240703	5.87	6150	-32.52	20240117	3920	5.87	20240703	10380	-60.02	20230919	3920	5.87	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
102	20240715	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	5	2	0.12	14727100	3533	16.98	4165	4190	4130	5420	2920	4170	4168.44	0.70	-1310	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	661	16.57	0.67	12	0.02	252.00	6249.00	10380	20230919	-59.78	3920	20240703	6.51	6150	-32.11	20240117	3920	6.51	20240703	10380	-59.78	20230919	3920	6.51	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
103	20240715	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	20	2	0.48	14274575	3424	16.45	4165	4190	4130	5420	2920	4170	4168.98	0.70	-1313	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	663	16.63	0.67	12	0.02	252.00	6249.00	10380	20230919	-59.63	3920	20240703	6.89	6150	-31.87	20240117	3920	6.89	20240703	10380	-59.63	20230919	3920	6.89	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
104	20240715	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	5	2	0.12	5422355	1302	6.26	4165	4190	4150	5420	2920	4170	4164.64	0.70	-314	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	661	16.57	0.67	12	0.01	252.00	6249.00	10380	20230919	-59.78	3920	20240703	6.51	6150	-32.11	20240117	3920	6.51	20240703	10380	-59.78	20230919	3920	6.51	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
105	20240715	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-5	5	-0.12	1639180	394	1.89	4165	4165	4150	5420	2920	4170	4160.36	0.70	-52	4243	4206	4163	4126	4083	4225	4145	79	1250	500	2580	5	1	15830023	659	16.53	0.67	12	0.00	252.00	6249.00	10380	20230919	-59.87	3920	20240703	6.25	6150	-32.28	20240117	3920	6.25	20240703	10380	-59.87	20230919	3920	6.25	20240703	2.74	N	100590	500	79 억	110715	N	N	2	N	N
106	20240712	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-20	5	-0.48	86627970	20794	69.51	4155	4200	4120	5440	2935	4190	4166.01	0.66	5536	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	660	16.55	0.67	12	0.13	252.00	6249.00	10380	20230919	-59.83	3920	20240703	6.38	6150	-32.20	20240117	3920	6.38	20240703	10380	-59.83	20230919	3920	6.38	20240703	2.72	N	100590	500	79 억	105204	N	N	2	N	N
107	20240712	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-25	5	-0.60	84288400	20232	67.63	4155	4200	4120	5440	2935	4190	4166.09	0.66	5898	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	659	16.53	0.67	12	0.13	252.00	6249.00	10380	20230919	-59.87	3920	20240703	6.25	6150	-32.28	20240117	3920	6.25	20240703	10380	-59.87	20230919	3920	6.25	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
108	20240712	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	-15	5	-0.36	82461055	19793	66.16	4155	4200	4120	5440	2935	4190	4166.17	0.66	5661	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	661	16.57	0.67	12	0.13	252.00	6249.00	10380	20230919	-59.78	3920	20240703	6.51	6150	-32.11	20240117	3920	6.51	20240703	10380	-59.78	20230919	3920	6.51	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
109	20240712	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-10	5	-0.24	82089425	19704	65.86	4155	4200	4120	5440	2935	4190	4166.13	0.66	5654	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	662	16.59	0.67	12	0.12	252.00	6249.00	10380	20230919	-59.73	3920	20240703	6.63	6150	-32.03	20240117	3920	6.63	20240703	10380	-59.73	20230919	3920	6.63	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
110	20240712	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	0	3	0.00	79382465	19054	63.69	4155	4200	4120	5440	2935	4190	4166.18	0.66	5156	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	663	16.63	0.67	12	0.12	252.00	6249.00	10380	20230919	-59.63	3920	20240703	6.89	6150	-31.87	20240117	3920	6.89	20240703	10380	-59.63	20230919	3920	6.89	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
111	20240712	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-10	5	-0.24	56810535	13655	45.64	4155	4200	4120	5440	2935	4190	4160.42	0.66	4646	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	662	16.59	0.67	12	0.09	252.00	6249.00	10380	20230919	-59.73	3920	20240703	6.63	6150	-32.03	20240117	3920	6.63	20240703	10380	-59.73	20230919	3920	6.63	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
112	20240712	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-10	5	-0.24	41176600	9891	33.06	4155	4200	4145	5440	2935	4190	4163.04	0.66	4212	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	662	16.59	0.67	12	0.06	252.00	6249.00	10380	20230919	-59.73	3920	20240703	6.63	6150	-32.03	20240117	3920	6.63	20240703	10380	-59.73	20230919	3920	6.63	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
113	20240712	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	0	3	0.00	5752655	1378	4.61	4155	4190	4150	5440	2935	4190	4174.64	0.66	-992	4276	4232	4146	4102	4016	4255	4125	79	1250	500	2590	5	1	15830023	663	16.63	0.67	12	0.01	252.00	6249.00	10380	20230919	-59.63	3920	20240703	6.89	6150	-31.87	20240117	3920	6.89	20240703	10380	-59.63	20230919	3920	6.89	20240703	2.72	N	100590	500	79 억	105204	N	N	237	N	N
114	20240711	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	100	2	2.44	123747225	29914	180.04	4060	4190	4060	5310	2865	4090	4136.75	0.67	-1207	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	663	16.63	0.67	12	0.19	252.00	6249.00	10380	20230919	-59.63	3920	20240703	6.89	6150	-31.87	20240117	3920	6.89	20240703	10380	-59.63	20230919	3920	6.89	20240703	2.72	N	100590	500	79 억	106411	N	N	237	N	N
115	20240711	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	80	2	1.96	102259710	24775	149.11	4060	4175	4060	5310	2865	4090	4127.54	0.67	-1119	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	660	16.55	0.67	12	0.16	252.00	6249.00	10380	20230919	-59.83	3920	20240703	6.38	6150	-32.20	20240117	3920	6.38	20240703	10380	-59.83	20230919	3920	6.38	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
116	20240711	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	40	2	0.98	84138575	20409	122.83	4060	4175	4060	5310	2865	4090	4122.62	0.67	-522	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	654	16.39	0.66	12	0.13	252.00	6249.00	10380	20230919	-60.21	3920	20240703	5.36	6150	-32.85	20240117	3920	5.36	20240703	10380	-60.21	20230919	3920	5.36	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
117	20240711	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	35	2	0.86	80539765	19535	117.57	4060	4175	4060	5310	2865	4090	4122.84	0.67	-542	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	653	16.37	0.66	12	0.12	252.00	6249.00	10380	20230919	-60.26	3920	20240703	5.23	6150	-32.93	20240117	3920	5.23	20240703	10380	-60.26	20230919	3920	5.23	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
118	20240711	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	55	2	1.34	77742560	18858	113.50	4060	4175	4060	5310	2865	4090	4122.52	0.67	-580	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	656	16.45	0.66	12	0.12	252.00	6249.00	10380	20230919	-60.07	3920	20240703	5.74	6150	-32.60	20240117	3920	5.74	20240703	10380	-60.07	20230919	3920	5.74	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
119	20240711	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	80	2	1.96	39109155	9454	56.90	4060	4175	4060	5310	2865	4090	4136.78	0.67	-2086	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	660	16.55	0.67	12	0.06	252.00	6249.00	10380	20230919	-59.83	3920	20240703	6.38	6150	-32.20	20240117	3920	6.38	20240703	10380	-59.83	20230919	3920	6.38	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
120	20240711	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	55	2	1.34	17620910	4285	25.79	4060	4155	4060	5310	2865	4090	4112.23	0.67	-901	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	656	16.45	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.07	3920	20240703	5.74	6150	-32.60	20240117	3920	5.74	20240703	10380	-60.07	20230919	3920	5.74	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
121	20240711	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-15	5	-0.37	9122530	2234	13.45	4060	4120	4060	5310	2865	4090	4083.50	0.67	-577	4183	4136	4113	4066	4043	4125	4055	79	1220	500	2530	5	1	15830023	645	16.17	0.65	12	0.01	252.00	6249.00	10380	20230919	-60.74	3920	20240703	3.95	6150	-33.74	20240117	3920	3.95	20240703	10380	-60.74	20230919	3920	3.95	20240703	2.72	N	100590	500	79 억	106411	N	N	172	N	N
122	20240710	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	-70	5	-1.68	67847235	16504	94.57	4160	4160	4090	5400	2915	4160	4110.97	0.71	-5725	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	647	16.23	0.65	12	0.10	252.00	6249.00	10380	20230919	-60.60	3920	20240703	4.34	6150	-33.50	20240117	3920	4.34	20240703	10380	-60.60	20230919	3920	4.34	20240703	2.72	N	100590	500	79 억	112136	N	N	172	N	N
123	20240710	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-60	5	-1.44	62598700	15222	87.22	4160	4160	4100	5400	2915	4160	4112.38	0.71	-5025	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	649	16.27	0.66	12	0.10	252.00	6249.00	10380	20230919	-60.50	3920	20240703	4.59	6150	-33.33	20240117	3920	4.59	20240703	10380	-60.50	20230919	3920	4.59	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
124	20240710	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-50	5	-1.20	33410725	8115	46.50	4160	4160	4100	5400	2915	4160	4117.16	0.71	-3425	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	651	16.31	0.66	12	0.05	252.00	6249.00	10380	20230919	-60.40	3920	20240703	4.85	6150	-33.17	20240117	3920	4.85	20240703	10380	-60.40	20230919	3920	4.85	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
125	20240710	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-45	5	-1.08	21128975	5123	29.35	4160	4160	4105	5400	2915	4160	4124.34	0.71	-834	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	651	16.33	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.36	3920	20240703	4.97	6150	-33.09	20240117	3920	4.97	20240703	10380	-60.36	20230919	3920	4.97	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
126	20240710	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-55	5	-1.32	19045325	4616	26.45	4160	4160	4105	5400	2915	4160	4125.94	0.71	-648	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	650	16.29	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.45	3920	20240703	4.72	6150	-33.25	20240117	3920	4.72	20240703	10380	-60.45	20230919	3920	4.72	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
127	20240710	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-40	5	-0.96	15286640	3701	21.21	4160	4160	4110	5400	2915	4160	4130.41	0.71	-373	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	652	16.35	0.66	12	0.02	252.00	6249.00	10380	20230919	-60.31	3920	20240703	5.10	6150	-33.01	20240117	3920	5.10	20240703	10380	-60.31	20230919	3920	5.10	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
128	20240710	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	-15	5	-0.36	12186720	2947	16.89	4160	4160	4110	5400	2915	4160	4135.30	0.71	-639	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	656	16.45	0.66	12	0.02	252.00	6249.00	10380	20230919	-60.07	3920	20240703	5.74	6150	-32.60	20240117	3920	5.74	20240703	10380	-60.07	20230919	3920	5.74	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
129	20240710	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-5	5	-0.12	2487340	598	3.43	4160	4160	4155	5400	2915	4160	4159.43	0.71	-440	4203	4181	4153	4131	4103	4192	4142	79	1240	500	2570	5	1	15830023	658	16.49	0.66	12	0.00	252.00	6249.00	10380	20230919	-59.97	3920	20240703	5.99	6150	-32.44	20240117	3920	5.99	20240703	10380	-59.97	20230919	3920	5.99	20240703	2.72	N	100590	500	79 억	112136	N	N	190	N	N
130	20240709	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	30	2	0.73	71429395	17192	98.31	4140	4175	4125	5360	2895	4130	4154.80	0.74	-4024	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	659	16.51	0.67	12	0.11	252.00	6249.00	10380	20230919	-59.92	3920	20240703	6.12	6150	-32.36	20240117	3920	6.12	20240703	10380	-59.92	20230919	3920	6.12	20240703	2.73	N	100590	500	79 억	116388	N	N	190	N	N
131	20240709	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	25	2	0.61	68285715	16436	93.99	4140	4175	4125	5360	2895	4130	4154.64	0.74	-4051	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	658	16.49	0.66	12	0.10	252.00	6249.00	10380	20230919	-59.97	3920	20240703	5.99	6150	-32.44	20240117	3920	5.99	20240703	10380	-59.97	20230919	3920	5.99	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
132	20240709	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	45	2	1.09	61121340	14712	84.13	4140	4175	4125	5360	2895	4130	4154.52	0.74	-2809	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	661	16.57	0.67	12	0.09	252.00	6249.00	10380	20230919	-59.78	3920	20240703	6.51	6150	-32.11	20240117	3920	6.51	20240703	10380	-59.78	20230919	3920	6.51	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
133	20240709	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	35	2	0.85	45954635	11064	63.27	4140	4175	4125	5360	2895	4130	4153.53	0.74	-2108	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	659	16.53	0.67	12	0.07	252.00	6249.00	10380	20230919	-59.87	3920	20240703	6.25	6150	-32.28	20240117	3920	6.25	20240703	10380	-59.87	20230919	3920	6.25	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
134	20240709	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	30	2	0.73	39990185	9630	55.07	4140	4175	4125	5360	2895	4130	4152.67	0.74	-2108	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	659	16.51	0.67	12	0.06	252.00	6249.00	10380	20230919	-59.92	3920	20240703	6.12	6150	-32.36	20240117	3920	6.12	20240703	10380	-59.92	20230919	3920	6.12	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
135	20240709	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	15	2	0.36	38854370	9356	53.50	4140	4175	4125	5360	2895	4130	4152.88	0.74	-2103	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	656	16.45	0.66	12	0.06	252.00	6249.00	10380	20230919	-60.07	3920	20240703	5.74	6150	-32.60	20240117	3920	5.74	20240703	10380	-60.07	20230919	3920	5.74	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
136	20240709	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	15	2	0.36	35555870	8560	48.95	4140	4175	4125	5360	2895	4130	4153.72	0.74	-2140	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	656	16.45	0.66	12	0.05	252.00	6249.00	10380	20230919	-60.07	3920	20240703	5.74	6150	-32.60	20240117	3920	5.74	20240703	10380	-60.07	20230919	3920	5.74	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
137	20240709	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	25	2	0.61	8373985	2021	11.56	4140	4155	4140	5360	2895	4130	4143.49	0.74	-1740	4190	4160	4115	4085	4040	4175	4100	79	1230	500	2560	5	1	15830023	658	16.49	0.66	12	0.01	252.00	6249.00	10380	20230919	-59.97	3920	20240703	5.99	6150	-32.44	20240117	3920	5.99	20240703	10380	-59.97	20230919	3920	5.99	20240703	2.73	N	100590	500	79 억	116388	N	N	50	N	N
138	20240708	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	45	2	1.10	72064205	17487	48.86	4110	4145	4070	5310	2860	4085	4121.02	0.76	-3403	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	654	16.39	0.66	12	0.11	252.00	6249.00	10380	20230919	-60.21	3920	20240703	5.36	6150	-32.85	20240117	3920	5.36	20240703	10380	-60.21	20230919	3920	5.36	20240703	2.73	N	100590	500	79 억	119861	N	N	50	N	N
139	20240708	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	30	2	0.73	71655335	17388	48.58	4110	4145	4070	5310	2860	4085	4120.96	0.76	-3386	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	651	16.33	0.66	12	0.11	252.00	6249.00	10380	20230919	-60.36	3920	20240703	4.97	6150	-33.09	20240117	3920	4.97	20240703	10380	-60.36	20230919	3920	4.97	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
140	20240708	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	50	2	1.22	39381920	9575	26.75	4110	4145	4070	5310	2860	4085	4112.99	0.76	-2415	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	655	16.41	0.66	12	0.06	252.00	6249.00	10380	20230919	-60.16	3920	20240703	5.48	6150	-32.76	20240117	3920	5.48	20240703	10380	-60.16	20230919	3920	5.48	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
141	20240708	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	55	2	1.35	29166515	7103	19.85	4110	4145	4070	5310	2860	4085	4106.22	0.76	-2192	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	655	16.43	0.66	12	0.04	252.00	6249.00	10380	20230919	-60.12	3920	20240703	5.61	6150	-32.68	20240117	3920	5.61	20240703	10380	-60.12	20230919	3920	5.61	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
142	20240708	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	50	2	1.22	22069245	5384	15.04	4110	4135	4070	5310	2860	4085	4099.04	0.76	-1796	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	655	16.41	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.16	3920	20240703	5.48	6150	-32.76	20240117	3920	5.48	20240703	10380	-60.16	20230919	3920	5.48	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
143	20240708	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	25	2	0.61	16895815	4130	11.54	4110	4110	4070	5310	2860	4085	4091.00	0.76	-1176	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	651	16.31	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.40	3920	20240703	4.85	6150	-33.17	20240117	3920	4.85	20240703	10380	-60.40	20230919	3920	4.85	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
144	20240708	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	10	2	0.24	11750160	2875	8.03	4110	4110	4070	5310	2860	4085	4087.01	0.76	-819	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	648	16.25	0.66	12	0.02	252.00	6249.00	10380	20230919	-60.55	3920	20240703	4.46	6150	-33.41	20240117	3920	4.46	20240703	10380	-60.55	20230919	3920	4.46	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
145	20240708	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	0	3	0.00	2488710	606	1.69	4110	4110	4085	5310	2860	4085	4106.78	0.76	-59	4178	4131	4043	3996	3908	4155	4020	79	1225	500	2530	5	1	15830023	647	16.21	0.65	12	0.00	252.00	6249.00	10380	20230919	-60.65	3920	20240703	4.21	6150	-33.58	20240117	3920	4.21	20240703	10380	-60.65	20230919	3920	4.21	20240703	2.73	N	100590	500	79 억	119861	N	N	322	N	N
146	20240705	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	135	2	3.42	141595445	35288	92.57	3955	4090	3955	5130	2765	3950	4011.48	0.75	1770	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	647	16.21	0.65	12	0.22	252.00	6249.00	10380	20230919	-60.65	3920	20240703	4.21	6150	-33.58	20240117	3920	4.21	20240703	10380	-60.65	20230919	3920	4.21	20240703	2.75	N	100590	500	79 억	118331	N	N	322	N	N
147	20240705	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	110	2	2.78	110959275	27770	72.85	3955	4065	3955	5130	2765	3950	3995.65	0.75	2149	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	643	16.11	0.65	12	0.18	252.00	6249.00	10380	20230919	-60.89	3920	20240703	3.57	6150	-33.98	20240117	3920	3.57	20240703	10380	-60.89	20230919	3920	3.57	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
148	20240705	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	50	2	1.27	82131035	20635	54.13	3955	4025	3955	5130	2765	3950	3980.18	0.75	3597	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	633	15.87	0.64	12	0.13	252.00	6249.00	10380	20230919	-61.46	3920	20240703	2.04	6150	-34.96	20240117	3920	2.04	20240703	10380	-61.46	20230919	3920	2.04	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
149	20240705	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	40	2	1.01	68062635	17128	44.93	3955	4020	3955	5130	2765	3950	3973.76	0.75	4744	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	632	15.83	0.64	12	0.11	252.00	6249.00	10380	20230919	-61.56	3920	20240703	1.79	6150	-35.12	20240117	3920	1.79	20240703	10380	-61.56	20230919	3920	1.79	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
150	20240705	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	40	2	1.01	62386650	15702	41.19	3955	4020	3955	5130	2765	3950	3973.17	0.75	4533	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	632	15.83	0.64	12	0.10	252.00	6249.00	10380	20230919	-61.56	3920	20240703	1.79	6150	-35.12	20240117	3920	1.79	20240703	10380	-61.56	20230919	3920	1.79	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
151	20240705	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	40	2	1.01	41629205	10462	27.44	3955	4020	3955	5130	2765	3950	3979.09	0.75	4249	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	632	15.83	0.64	12	0.07	252.00	6249.00	10380	20230919	-61.56	3920	20240703	1.79	6150	-35.12	20240117	3920	1.79	20240703	10380	-61.56	20230919	3920	1.79	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
152	20240705	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	25	2	0.63	34782445	8738	22.92	3955	4020	3955	5130	2765	3950	3980.60	0.75	3963	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	629	15.77	0.64	12	0.06	252.00	6249.00	10380	20230919	-61.71	3920	20240703	1.40	6150	-35.37	20240117	3920	1.40	20240703	10380	-61.71	20230919	3920	1.40	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
153	20240705	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	15	2	0.38	5312990	1330	3.49	3955	4020	3955	5130	2765	3950	3994.73	0.75	-278	4043	3996	3968	3921	3893	3982	3907	79	1180	500	2440	5	1	15830023	628	15.73	0.63	12	0.01	252.00	6249.00	10380	20230919	-61.80	3920	20240703	1.15	6150	-35.53	20240117	3920	1.15	20240703	10380	-61.80	20230919	3920	1.15	20240703	2.75	N	100590	500	79 억	118331	N	N	49	N	N
154	20240704	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-10	5	-0.25	150553625	37880	47.32	3980	4015	3940	5140	2775	3960	3974.58	0.67	12493	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	625	15.67	0.63	12	0.24	252.00	6249.00	10380	20230919	-61.95	3920	20240703	0.77	6150	-35.77	20240117	3920	0.77	20240703	10380	-61.95	20230919	3920	0.77	20240703	2.78	N	100590	500	79 억	105832	N	N	49	N	N
155	20240704	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	25	2	0.63	140893290	35438	44.27	3980	4015	3940	5140	2775	3960	3975.77	0.67	11693	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	631	15.81	0.64	12	0.22	252.00	6249.00	10380	20230919	-61.61	3920	20240703	1.66	6150	-35.20	20240117	3920	1.66	20240703	10380	-61.61	20230919	3920	1.66	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
156	20240704	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	30	2	0.76	120946285	30426	38.01	3980	4015	3940	5140	2775	3960	3975.10	0.67	10128	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	632	15.83	0.64	12	0.19	252.00	6249.00	10380	20230919	-61.56	3920	20240703	1.79	6150	-35.12	20240117	3920	1.79	20240703	10380	-61.56	20230919	3920	1.79	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
157	20240704	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-5	5	-0.13	79780435	20055	25.05	3980	4015	3940	5140	2775	3960	3978.08	0.67	3559	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	626	15.69	0.63	12	0.13	252.00	6249.00	10380	20230919	-61.90	3920	20240703	0.89	6150	-35.69	20240117	3920	0.89	20240703	10380	-61.90	20230919	3920	0.89	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
158	20240704	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	20	2	0.51	63100190	15847	19.80	3980	4015	3940	5140	2775	3960	3981.84	0.67	150	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	630	15.79	0.64	12	0.10	252.00	6249.00	10380	20230919	-61.66	3920	20240703	1.53	6150	-35.28	20240117	3920	1.53	20240703	10380	-61.66	20230919	3920	1.53	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
159	20240704	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	15	2	0.38	37595435	9423	11.77	3980	4015	3950	5140	2775	3960	3989.75	0.67	-361	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	629	15.77	0.64	12	0.06	252.00	6249.00	10380	20230919	-61.71	3920	20240703	1.40	6150	-35.37	20240117	3920	1.40	20240703	10380	-61.71	20230919	3920	1.40	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
160	20240704	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	55	2	1.39	31762255	7961	9.94	3980	4015	3950	5140	2775	3960	3989.73	0.67	-1443	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	636	15.93	0.64	12	0.05	252.00	6249.00	10380	20230919	-61.32	3920	20240703	2.42	6150	-34.72	20240117	3920	2.42	20240703	10380	-61.32	20230919	3920	2.42	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
161	20240704	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	15	2	0.38	4482405	1125	1.41	3980	3990	3975	5140	2775	3960	3984.36	0.67	198	4160	4060	3990	3890	3820	4025	3855	79	1180	500	2450	5	1	15830023	629	15.77	0.64	12	0.01	252.00	6249.00	10380	20230919	-61.71	3920	20240703	1.40	6150	-35.37	20240117	3920	1.40	20240703	10380	-61.71	20230919	3920	1.40	20240703	2.78	N	100590	500	79 억	105832	N	N	34	N	N
162	20240703	160721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3960	-100	5	-2.46	317565050	80052	236.46	4060	4090	3920	5270	2845	4060	3966.98	0.57	15640	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	627	15.71	0.63	12	0.51	252.00	6249.00	10380	20230919	-61.85	3920	20240703	1.02	6150	-35.61	20240117	3920	1.02	20240703	10380	-61.85	20230919	3920	1.02	20240703	2.77	N	100590	500	79 억	90175	N	N	34	N	N
163	20240703	150724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3970	-90	5	-2.22	294594935	74230	219.27	4060	4090	3920	5270	2845	4060	3968.68	0.57	15761	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	628	15.75	0.64	12	0.47	252.00	6249.00	10380	20230919	-61.75	3920	20240703	1.28	6150	-35.45	20240117	3920	1.28	20240703	10380	-61.75	20230919	3920	1.28	20240703	2.77	N	100590	500	79 억	90175	N	N	44	N	N
164	20240703	140724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	-110	5	-2.71	275123555	69296	204.69	4060	4090	3920	5270	2845	4060	3970.27	0.57	14572	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	625	15.67	0.63	12	0.44	252.00	6249.00	10380	20230919	-61.95	3920	20240703	0.77	6150	-35.77	20240117	3920	0.77	20240703	10380	-61.95	20230919	3920	0.77	20240703	2.77	N	100590	500	79 억	90175	N	N	44	N	N
165	20240703	130723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3975	-85	5	-2.09	183888535	46124	136.24	4060	4090	3930	5270	2845	4060	3986.83	0.57	5076	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	629	15.77	0.64	12	0.29	252.00	6249.00	10380	20230919	-61.71	3930	20240703	1.15	6150	-35.37	20240117	3930	1.15	20240703	10380	-61.71	20230919	3930	1.15	20240703	2.77	N	100590	500	79 억	90175	N	N	44	N	N
166	20240703	120722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3965	-95	5	-2.34	149070580	37320	110.24	4060	4090	3945	5270	2845	4060	3994.39	0.57	2925	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	628	15.73	0.63	12	0.24	252.00	6249.00	10380	20230919	-61.80	3945	20240703	0.51	6150	-35.53	20240117	3945	0.51	20240703	10380	-61.80	20230919	3945	0.51	20240703	2.77	N	100590	500	79 억	90175	N	N	44	N	N
167	20240703	110725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4000	-60	5	-1.48	88414125	22050	65.13	4060	4090	3975	5270	2845	4060	4009.71	0.57	-679	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	633	15.87	0.64	12	0.14	252.00	6249.00	10380	20230919	-61.46	3975	20240703	0.63	6150	-34.96	20240117	3975	0.63	20240703	10380	-61.46	20230919	3975	0.63	20240703	2.77	N	100590	500	79 억	90175	N	N	44	N	N
168	20240703	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-15	5	-0.37	10874340	2678	7.91	4060	4090	4040	5270	2845	4060	4060.62	0.57	-856	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	640	16.05	0.65	12	0.02	252.00	6249.00	10380	20230919	-61.03	4020	20240628	0.62	6150	-34.23	20240117	4020	0.62	20240628	10380	-61.03	20230919	4020	0.62	20240628	2.77	N	100590	500	79 억	90175	N	N	44	N	N
169	20240703	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	25	2	0.62	3302615	813	2.40	4060	4090	4060	5270	2845	4060	4062.26	0.57	-42	4200	4130	4075	4005	3950	4102	3977	79	1210	500	2510	5	1	15830023	647	16.21	0.65	12	0.01	252.00	6249.00	10380	20230919	-60.65	4020	20240628	1.62	6150	-33.58	20240117	4020	1.62	20240628	10380	-60.65	20230919	4020	1.62	20240628	2.77	N	100590	500	79 억	90175	N	N	44	N	N
170	20240702	160720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4060	-70	5	-1.69	137322715	33853	243.65	4095	4145	4020	5360	2895	4130	4056.44	0.61	-6829	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	643	16.11	0.65	12	0.21	252.00	6249.00	10380	20230919	-60.89	4020	20240702	1.00	6150	-33.98	20240117	4020	1.00	20240702	10380	-60.89	20230919	4020	1.00	20240702	2.85	N	100590	500	79 억	97004	N	N	44	N	N
171	20240702	150721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4045	-85	5	-2.06	135527540	33411	240.47	4095	4145	4020	5360	2895	4130	4056.37	0.61	-6785	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	640	16.05	0.65	12	0.21	252.00	6249.00	10380	20230919	-61.03	4020	20240702	0.62	6150	-34.23	20240117	4020	0.62	20240702	10380	-61.03	20230919	4020	0.62	20240702	2.85	N	100590	500	79 억	97004	N	N	115	N	N
172	20240702	140722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4065	-65	5	-1.57	108631165	26787	192.80	4095	4145	4020	5360	2895	4130	4055.37	0.61	-6686	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	643	16.13	0.65	12	0.17	252.00	6249.00	10380	20230919	-60.84	4020	20240702	1.12	6150	-33.90	20240117	4020	1.12	20240702	10380	-60.84	20230919	4020	1.12	20240702	2.85	N	100590	500	79 억	97004	N	N	115	N	N
173	20240702	130722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4045	-85	5	-2.06	93512825	23043	165.85	4095	4145	4020	5360	2895	4130	4058.19	0.61	-6686	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	640	16.05	0.65	12	0.15	252.00	6249.00	10380	20230919	-61.03	4020	20240702	0.62	6150	-34.23	20240117	4020	0.62	20240702	10380	-61.03	20230919	4020	0.62	20240702	2.85	N	100590	500	79 억	97004	N	N	115	N	N
174	20240702	120722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4070	-60	5	-1.45	88857605	21893	157.57	4095	4145	4020	5360	2895	4130	4058.72	0.61	-5761	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	644	16.15	0.65	12	0.14	252.00	6249.00	10380	20230919	-60.79	4020	20240702	1.24	6150	-33.82	20240117	4020	1.24	20240702	10380	-60.79	20230919	4020	1.24	20240702	2.85	N	100590	500	79 억	97004	N	N	115	N	N
175	20240702	110721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4030	-100	5	-2.42	87046205	21446	154.35	4095	4145	4020	5360	2895	4130	4058.86	0.61	-5768	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	638	15.99	0.64	12	0.14	252.00	6249.00	10380	20230919	-61.18	4020	20240702	0.25	6150	-34.47	20240117	4020	0.25	20240702	10380	-61.18	20230919	4020	0.25	20240702	2.85	N	100590	500	79 억	97004	N	N	115	N	N
176	20240702	100722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4045	-85	5	-2.06	65921225	16219	116.73	4095	4145	4020	5360	2895	4130	4064.44	0.61	-6246	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	640	16.05	0.65	12	0.10	252.00	6249.00	10380	20230919	-61.03	4020	20240702	0.62	6150	-34.23	20240117	4020	0.62	20240702	10380	-61.03	20230919	4020	0.62	20240702	2.85	N	100590	500	79 억	97004	N	N	115	N	N
177	20240702	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	15	2	0.36	17641155	4301	30.96	4095	4145	4095	5360	2895	4130	4101.64	0.61	98	4173	4151	4133	4111	4093	4150	4110	79	1230	500	2560	5	1	15830023	656	16.45	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.07	4020	20240628	3.11	6150	-32.60	20240117	4020	3.11	20240628	10380	-60.07	20230919	4020	3.11	20240628	2.85	N	100590	500	79 억	97004	N	N	115	N	N
178	20240701	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	5	2	0.12	55527835	13441	23.05	4130	4155	4115	5360	2890	4125	4131.26	0.64	-4366	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	654	16.39	0.66	12	0.08	252.00	6249.00	10380	20230919	-60.21	4020	20240628	2.74	6150	-32.85	20240117	4020	2.74	20240628	10380	-60.21	20230919	4020	2.74	20240628	2.88	N	100590	500	79 억	101370	N	N	115	N	N
179	20240701	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	20	2	0.48	53266820	12894	22.11	4130	4155	4115	5360	2890	4125	4131.16	0.64	-4364	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	656	16.45	0.66	12	0.08	252.00	6249.00	10380	20230919	-60.07	4020	20240628	3.11	6150	-32.60	20240117	4020	3.11	20240628	10380	-60.07	20230919	4020	3.11	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N
180	20240701	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	20	2	0.48	44321745	10731	18.40	4130	4150	4115	5360	2890	4125	4130.28	0.64	-3741	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	656	16.45	0.66	12	0.07	252.00	6249.00	10380	20230919	-60.07	4020	20240628	3.11	6150	-32.60	20240117	4020	3.11	20240628	10380	-60.07	20230919	4020	3.11	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N
181	20240701	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	5	2	0.12	36426795	8815	15.12	4130	4150	4115	5360	2890	4125	4132.42	0.64	-3694	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	654	16.39	0.66	12	0.06	252.00	6249.00	10380	20230919	-60.21	4020	20240628	2.74	6150	-32.85	20240117	4020	2.74	20240628	10380	-60.21	20230919	4020	2.74	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N
182	20240701	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	20	2	0.48	31631235	7654	13.12	4130	4150	4115	5360	2890	4125	4132.70	0.64	-3692	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	656	16.45	0.66	12	0.05	252.00	6249.00	10380	20230919	-60.07	4020	20240628	3.11	6150	-32.60	20240117	4020	3.11	20240628	10380	-60.07	20230919	4020	3.11	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N
183	20240701	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	5	2	0.12	28867670	6987	11.98	4130	4150	4115	5360	2890	4125	4131.69	0.64	-3484	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	654	16.39	0.66	12	0.04	252.00	6249.00	10380	20230919	-60.21	4020	20240628	2.74	6150	-32.85	20240117	4020	2.74	20240628	10380	-60.21	20230919	4020	2.74	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N
184	20240701	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	15	2	0.36	21819445	5284	9.06	4130	4150	4115	5360	2890	4125	4129.39	0.64	-3063	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	655	16.43	0.66	12	0.03	252.00	6249.00	10380	20230919	-60.12	4020	20240628	2.99	6150	-32.68	20240117	4020	2.99	20240628	10380	-60.12	20230919	4020	2.99	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N
185	20240701	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	5	2	0.12	2029740	491	0.84	4130	4145	4130	5360	2890	4125	4135.17	0.64	122	4208	4166	4093	4051	3978	4187	4072	79	1235	500	2550	5	1	15830023	654	16.39	0.66	12	0.00	252.00	6249.00	10380	20230919	-60.21	4020	20240628	2.74	6150	-32.85	20240117	4020	2.74	20240628	10380	-60.21	20230919	4020	2.74	20240628	2.88	N	100590	500	79 억	101370	N	N	64	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History