KissMeData/115160/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 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	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	33	2	1.76	181103896	94621	213.26	1890	1936	1875	2440	1315	1878	1914.00	4.68	35919	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	840	-1.37	0.37	12	0.22	-1398.00	5138.00	4060	20230911	-52.93	1809	20240725	5.64	3535	-45.94	20240201	1809	5.64	20240725	4060	-52.93	20230911	1809	5.64	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
3	20240731	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1915	37	2	1.97	170256462	88935	200.44	1890	1936	1875	2440	1315	1878	1914.39	4.68	35493	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	842	-1.37	0.37	12	0.20	-1398.00	5138.00	4060	20230911	-52.83	1809	20240725	5.86	3535	-45.83	20240201	1809	5.86	20240725	4060	-52.83	20230911	1809	5.86	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
4	20240731	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1915	37	2	1.97	162131443	84681	190.86	1890	1936	1875	2440	1315	1878	1914.61	4.68	32831	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	842	-1.37	0.37	12	0.19	-1398.00	5138.00	4060	20230911	-52.83	1809	20240725	5.86	3535	-45.83	20240201	1809	5.86	20240725	4060	-52.83	20230911	1809	5.86	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
5	20240731	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1919	41	2	2.18	161419948	84309	190.02	1890	1936	1875	2440	1315	1878	1914.62	4.68	32820	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	844	-1.37	0.37	12	0.19	-1398.00	5138.00	4060	20230911	-52.73	1809	20240725	6.08	3535	-45.71	20240201	1809	6.08	20240725	4060	-52.73	20230911	1809	6.08	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
6	20240731	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1902	24	2	1.28	153368709	80087	180.50	1890	1936	1875	2440	1315	1878	1915.03	4.68	30416	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	836	-1.36	0.37	12	0.18	-1398.00	5138.00	4060	20230911	-53.15	1809	20240725	5.14	3535	-46.20	20240201	1809	5.14	20240725	4060	-53.15	20230911	1809	5.14	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
7	20240731	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1905	27	2	1.44	144832096	75590	170.37	1890	1936	1875	2440	1315	1878	1916.02	4.68	29275	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	838	-1.36	0.37	12	0.17	-1398.00	5138.00	4060	20230911	-53.08	1809	20240725	5.31	3535	-46.11	20240201	1809	5.31	20240725	4060	-53.08	20230911	1809	5.31	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
8	20240731	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1934	56	2	2.98	110271999	57526	129.65	1890	1936	1875	2440	1315	1878	1916.91	4.68	26640	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	850	-1.38	0.38	12	0.13	-1398.00	5138.00	4060	20230911	-52.36	1809	20240725	6.91	3535	-45.29	20240201	1809	6.91	20240725	4060	-52.36	20230911	1809	6.91	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
9	20240731	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	11	2	0.59	8618969	4563	10.28	1890	1895	1875	2440	1315	1878	1888.88	4.68	-124	1954	1916	1891	1853	1828	1935	1872	220	562	500	1380	1	1	43970124	831	-1.35	0.37	12	0.01	-1398.00	5138.00	4060	20230911	-53.47	1809	20240725	4.42	3535	-46.56	20240201	1809	4.42	20240725	4060	-53.47	20230911	1809	4.42	20240725	1.37	N	115160	500	219 억	2056029	N	N	0	N	N
10	20240730	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1878	-29	5	-1.52	82605691	44071	81.45	1872	1929	1866	2475	1335	1907	1874.38	4.71	-16584	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	826	-1.34	0.37	12	0.10	-1398.00	5138.00	4060	20230911	-53.74	1809	20240725	3.81	3535	-46.87	20240201	1809	3.81	20240725	4060	-53.74	20230911	1809	3.81	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
11	20240730	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1870	-37	5	-1.94	81193168	43317	80.06	1872	1929	1866	2475	1335	1907	1874.39	4.71	-16228	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	822	-1.34	0.36	12	0.10	-1398.00	5138.00	4060	20230911	-53.94	1809	20240725	3.37	3535	-47.10	20240201	1809	3.37	20240725	4060	-53.94	20230911	1809	3.37	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
12	20240730	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1871	-36	5	-1.89	50292825	26788	49.51	1872	1929	1866	2475	1335	1907	1877.44	4.71	-12359	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	823	-1.34	0.36	12	0.06	-1398.00	5138.00	4060	20230911	-53.92	1809	20240725	3.43	3535	-47.07	20240201	1809	3.43	20240725	4060	-53.92	20230911	1809	3.43	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
13	20240730	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1877	-30	5	-1.57	46865620	24961	46.13	1872	1929	1866	2475	1335	1907	1877.55	4.71	-11622	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	825	-1.34	0.37	12	0.06	-1398.00	5138.00	4060	20230911	-53.77	1809	20240725	3.76	3535	-46.90	20240201	1809	3.76	20240725	4060	-53.77	20230911	1809	3.76	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
14	20240730	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	-17	5	-0.89	39960287	21273	39.32	1872	1929	1866	2475	1335	1907	1878.45	4.71	-10557	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	831	-1.35	0.37	12	0.05	-1398.00	5138.00	4060	20230911	-53.45	1809	20240725	4.48	3535	-46.53	20240201	1809	4.48	20240725	4060	-53.45	20230911	1809	4.48	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
15	20240730	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1887	-20	5	-1.05	14167548	7498	13.86	1872	1929	1872	2475	1335	1907	1889.51	4.71	-3418	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	830	-1.35	0.37	12	0.02	-1398.00	5138.00	4060	20230911	-53.52	1809	20240725	4.31	3535	-46.62	20240201	1809	4.31	20240725	4060	-53.52	20230911	1809	4.31	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
16	20240730	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1899	-8	5	-0.42	8343354	4415	8.16	1872	1929	1872	2475	1335	1907	1889.77	4.71	-1752	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	835	-1.36	0.37	12	0.01	-1398.00	5138.00	4060	20230911	-53.23	1809	20240725	4.98	3535	-46.28	20240201	1809	4.98	20240725	4060	-53.23	20230911	1809	4.98	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
17	20240730	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	13	2	0.68	2932086	1562	2.89	1872	1929	1872	2475	1335	1907	1877.14	4.71	-193	1943	1925	1907	1889	1871	1934	1898	220	568	500	1410	1	1	43970124	844	-1.37	0.37	12	0.00	-1398.00	5138.00	4060	20230911	-52.71	1809	20240725	6.14	3535	-45.69	20240201	1809	6.14	20240725	4060	-52.71	20230911	1809	6.14	20240725	1.39	N	115160	500	219 억	2072415	N	N	0	N	N
18	20240729	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	17	2	0.90	103663489	54101	106.94	1891	1925	1889	2455	1323	1890	1916.12	4.73	-7291	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	839	-1.36	0.37	12	0.12	-1398.00	5138.00	4060	20230911	-53.03	1809	20240725	5.42	3535	-46.05	20240201	1809	5.42	20240725	4060	-53.03	20230911	1809	5.42	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
19	20240729	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1917	27	2	1.43	95783954	49971	98.77	1891	1925	1889	2455	1323	1890	1916.79	4.73	-6321	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	843	-1.37	0.37	12	0.11	-1398.00	5138.00	4060	20230911	-52.78	1809	20240725	5.97	3535	-45.77	20240201	1809	5.97	20240725	4060	-52.78	20230911	1809	5.97	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
20	20240729	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	30	2	1.59	89556701	46718	92.34	1891	1925	1889	2455	1323	1890	1916.96	4.73	-6484	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	844	-1.37	0.37	12	0.11	-1398.00	5138.00	4060	20230911	-52.71	1809	20240725	6.14	3535	-45.69	20240201	1809	6.14	20240725	4060	-52.71	20230911	1809	6.14	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
21	20240729	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	30	2	1.59	63773644	33289	65.80	1891	1925	1889	2455	1323	1890	1915.76	4.73	-6349	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	844	-1.37	0.37	12	0.08	-1398.00	5138.00	4060	20230911	-52.71	1809	20240725	6.14	3535	-45.69	20240201	1809	6.14	20240725	4060	-52.71	20230911	1809	6.14	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
22	20240729	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1919	29	2	1.53	58355665	30463	60.21	1891	1925	1889	2455	1323	1890	1915.62	4.73	-8266	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	844	-1.37	0.37	12	0.07	-1398.00	5138.00	4060	20230911	-52.73	1809	20240725	6.08	3535	-45.71	20240201	1809	6.08	20240725	4060	-52.73	20230911	1809	6.08	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
23	20240729	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	30	2	1.59	57966389	30260	59.81	1891	1925	1889	2455	1323	1890	1915.61	4.73	-8282	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	844	-1.37	0.37	12	0.07	-1398.00	5138.00	4060	20230911	-52.71	1809	20240725	6.14	3535	-45.69	20240201	1809	6.14	20240725	4060	-52.71	20230911	1809	6.14	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
24	20240729	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	28	2	1.48	44489487	23241	45.94	1891	1925	1889	2455	1323	1890	1914.27	4.73	-7754	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	843	-1.37	0.37	12	0.05	-1398.00	5138.00	4060	20230911	-52.76	1809	20240725	6.03	3535	-45.74	20240201	1809	6.03	20240725	4060	-52.76	20230911	1809	6.03	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
25	20240729	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1900	10	2	0.53	9886983	5222	10.32	1891	1900	1889	2455	1323	1890	1893.33	4.73	-1216	1934	1912	1868	1846	1802	1923	1857	220	565	500	1390	1	1	43970124	835	-1.36	0.37	12	0.01	-1398.00	5138.00	4060	20230911	-53.20	1809	20240725	5.03	3535	-46.25	20240201	1809	5.03	20240725	4060	-53.20	20230911	1809	5.03	20240725	1.40	N	115160	500	219 억	2079666	N	N	0	N	N
26	20240726	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	47	2	2.55	93604945	50536	48.26	1824	1890	1824	2395	1291	1843	1852.24	4.70	9635	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	831	-1.35	0.37	12	0.11	-1398.00	5138.00	4060	20230911	-53.45	1809	20240725	4.48	3535	-46.53	20240201	1809	4.48	20240725	4060	-53.45	20230911	1809	4.48	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
27	20240726	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1876	33	2	1.79	84440678	45664	43.60	1824	1878	1824	2395	1291	1843	1849.17	4.70	8344	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	825	-1.34	0.37	12	0.10	-1398.00	5138.00	4060	20230911	-53.79	1809	20240725	3.70	3535	-46.93	20240201	1809	3.70	20240725	4060	-53.79	20230911	1809	3.70	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
28	20240726	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1858	15	2	0.81	69764313	37792	36.09	1824	1863	1824	2395	1291	1843	1846.01	4.70	4653	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	817	-1.33	0.36	12	0.09	-1398.00	5138.00	4060	20230911	-54.24	1809	20240725	2.71	3535	-47.44	20240201	1809	2.71	20240725	4060	-54.24	20230911	1809	2.71	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
29	20240726	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	19	2	1.03	59538541	32291	30.83	1824	1863	1824	2395	1291	1843	1843.81	4.70	1186	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	819	-1.33	0.36	12	0.07	-1398.00	5138.00	4060	20230911	-54.14	1809	20240725	2.93	3535	-47.33	20240201	1809	2.93	20240725	4060	-54.14	20230911	1809	2.93	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
30	20240726	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	20	2	1.09	53205960	28879	27.58	1824	1863	1824	2395	1291	1843	1842.38	4.70	235	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	819	-1.33	0.36	12	0.07	-1398.00	5138.00	4060	20230911	-54.11	1809	20240725	2.99	3535	-47.30	20240201	1809	2.99	20240725	4060	-54.11	20230911	1809	2.99	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
31	20240726	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1848	5	2	0.27	37738635	20515	19.59	1824	1849	1824	2395	1291	1843	1839.56	4.70	494	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	813	-1.32	0.36	12	0.05	-1398.00	5138.00	4060	20230911	-54.48	1809	20240725	2.16	3535	-47.72	20240201	1809	2.16	20240725	4060	-54.48	20230911	1809	2.16	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
32	20240726	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1848	5	2	0.27	20620742	11227	10.72	1824	1849	1824	2395	1291	1843	1836.71	4.70	1407	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	813	-1.32	0.36	12	0.03	-1398.00	5138.00	4060	20230911	-54.48	1809	20240725	2.16	3535	-47.72	20240201	1809	2.16	20240725	4060	-54.48	20230911	1809	2.16	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
33	20240726	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1824	-19	5	-1.03	4804462	2634	2.52	1824	1829	1824	2395	1291	1843	1824.02	4.70	-383	1895	1869	1839	1813	1783	1854	1798	220	552	500	1360	1	1	43970124	802	-1.30	0.36	12	0.01	-1398.00	5138.00	4060	20230911	-55.07	1809	20240725	0.83	3535	-48.40	20240201	1809	0.83	20240725	4060	-55.07	20230911	1809	0.83	20240725	1.44	N	115160	500	219 억	2067469	N	N	0	N	N
34	20240725	160802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1843	-23	5	-1.23	191934770	104723	234.10	1865	1865	1809	2425	1307	1866	1832.76	4.64	28580	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	810	-1.32	0.36	12	0.24	-1398.00	5138.00	4060	20230911	-54.61	1809	20240725	1.88	3535	-47.86	20240201	1809	1.88	20240725	4060	-54.61	20230911	1809	1.88	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
35	20240725	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1834	-32	5	-1.71	175852787	95934	214.45	1865	1865	1810	2425	1307	1866	1833.06	4.64	26387	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	806	-1.31	0.36	12	0.22	-1398.00	5138.00	4060	20230911	-54.83	1810	20240725	1.33	3535	-48.12	20240201	1810	1.33	20240725	4060	-54.83	20230911	1810	1.33	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
36	20240725	140812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1846	-20	5	-1.07	131634497	71657	160.18	1865	1865	1823	2425	1307	1866	1837.01	4.64	17000	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	812	-1.32	0.36	12	0.16	-1398.00	5138.00	4060	20230911	-54.53	1823	20240725	1.26	3535	-47.78	20240201	1823	1.26	20240725	4060	-54.53	20230911	1823	1.26	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
37	20240725	130805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1840	-26	5	-1.39	95251972	51903	116.03	1865	1865	1823	2425	1307	1866	1835.19	4.64	5035	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	809	-1.32	0.36	12	0.12	-1398.00	5138.00	4060	20230911	-54.68	1823	20240725	0.93	3535	-47.95	20240201	1823	0.93	20240725	4060	-54.68	20230911	1823	0.93	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
38	20240725	120810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1840	-26	5	-1.39	72602462	39545	88.40	1865	1865	1823	2425	1307	1866	1835.95	4.64	-4583	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	809	-1.32	0.36	12	0.09	-1398.00	5138.00	4060	20230911	-54.68	1823	20240725	0.93	3535	-47.95	20240201	1823	0.93	20240725	4060	-54.68	20230911	1823	0.93	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
39	20240725	110805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1834	-32	5	-1.71	59904615	32621	72.92	1865	1865	1823	2425	1307	1866	1836.38	4.64	-9186	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	806	-1.31	0.36	12	0.07	-1398.00	5138.00	4060	20230911	-54.83	1823	20240725	0.60	3535	-48.12	20240201	1823	0.60	20240725	4060	-54.83	20230911	1823	0.60	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
40	20240725	100803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1847	-19	5	-1.02	30768493	16702	37.34	1865	1865	1831	2425	1307	1866	1842.20	4.64	-9728	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	812	-1.32	0.36	12	0.04	-1398.00	5138.00	4060	20230911	-54.51	1831	20240725	0.87	3535	-47.75	20240201	1831	0.87	20240725	4060	-54.51	20230911	1831	0.87	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
41	20240725	090801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1857	-9	5	-0.48	4471616	2413	5.39	1865	1865	1844	2425	1307	1866	1853.14	4.64	-384	1916	1891	1874	1849	1832	1882	1840	220	559	500	1380	1	1	43970124	817	-1.33	0.36	12	0.01	-1398.00	5138.00	4060	20230911	-54.26	1844	20240725	0.70	3535	-47.47	20240201	1844	0.70	20240725	4060	-54.26	20230911	1844	0.70	20240725	1.44	N	115160	500	219 억	2039036	N	N	0	N	N
42	20240724	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1866	0	3	0.00	83692619	44728	69.27	1885	1899	1857	2425	1307	1866	1871.22	4.63	2372	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	820	-1.33	0.36	12	0.10	-1398.00	5138.00	4060	20230911	-54.04	1855	20240722	0.59	3535	-47.21	20240201	1855	0.59	20240722	4060	-54.04	20230911	1855	0.59	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
43	20240724	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1861	-5	5	-0.27	78740281	42073	65.16	1885	1899	1857	2425	1307	1866	1871.52	4.63	3288	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	818	-1.33	0.36	12	0.10	-1398.00	5138.00	4060	20230911	-54.16	1855	20240722	0.32	3535	-47.36	20240201	1855	0.32	20240722	4060	-54.16	20230911	1855	0.32	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
44	20240724	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1872	6	2	0.32	66547288	35536	55.03	1885	1899	1857	2425	1307	1866	1872.67	4.63	5971	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	823	-1.34	0.36	12	0.08	-1398.00	5138.00	4060	20230911	-53.89	1855	20240722	0.92	3535	-47.04	20240201	1855	0.92	20240722	4060	-53.89	20230911	1855	0.92	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
45	20240724	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1884	18	2	0.96	61476658	32830	50.84	1885	1899	1857	2425	1307	1866	1872.58	4.63	6072	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	828	-1.35	0.37	12	0.07	-1398.00	5138.00	4060	20230911	-53.60	1855	20240722	1.56	3535	-46.70	20240201	1855	1.56	20240722	4060	-53.60	20230911	1855	1.56	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
46	20240724	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1865	-1	5	-0.05	32897180	17563	27.20	1885	1899	1862	2425	1307	1866	1873.10	4.63	3596	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	820	-1.33	0.36	12	0.04	-1398.00	5138.00	4060	20230911	-54.06	1855	20240722	0.54	3535	-47.24	20240201	1855	0.54	20240722	4060	-54.06	20230911	1855	0.54	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
47	20240724	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1876	10	2	0.54	19422764	10350	16.03	1885	1899	1866	2425	1307	1866	1876.60	4.63	2264	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	825	-1.34	0.37	12	0.02	-1398.00	5138.00	4060	20230911	-53.79	1855	20240722	1.13	3535	-46.93	20240201	1855	1.13	20240722	4060	-53.79	20230911	1855	1.13	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
48	20240724	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	13	2	0.70	13956780	7436	11.52	1885	1899	1866	2425	1307	1866	1876.92	4.63	1371	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	826	-1.34	0.37	12	0.02	-1398.00	5138.00	4060	20230911	-53.72	1855	20240722	1.29	3535	-46.85	20240201	1855	1.29	20240722	4060	-53.72	20230911	1855	1.29	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
49	20240724	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1895	29	2	1.55	7496117	3998	6.19	1885	1899	1866	2425	1307	1866	1874.97	4.63	1017	1962	1914	1885	1837	1808	1899	1822	220	559	500	1380	1	1	43970124	833	-1.36	0.37	12	0.01	-1398.00	5138.00	4060	20230911	-53.33	1855	20240722	2.16	3535	-46.39	20240201	1855	2.16	20240722	4060	-53.33	20230911	1855	2.16	20240722	1.42	N	115160	500	219 억	2036678	N	N	0	N	N
50	20240723	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1866	-45	5	-2.35	121859836	64411	34.71	1903	1933	1856	2480	1338	1911	1893.27	4.65	-8926	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	820	-1.33	0.36	12	0.15	-1398.00	5138.00	4060	20230911	-54.04	1855	20240722	0.59	3535	-47.21	20240201	1855	0.59	20240722	4060	-54.04	20230911	1855	0.59	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
51	20240723	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1893	-18	5	-0.94	100065136	52756	28.43	1903	1933	1856	2480	1338	1911	1896.75	4.65	-7678	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	832	-1.35	0.37	12	0.12	-1398.00	5138.00	4060	20230911	-53.37	1855	20240722	2.05	3535	-46.45	20240201	1855	2.05	20240722	4060	-53.37	20230911	1855	2.05	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
52	20240723	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	-21	5	-1.10	91097858	48004	25.87	1903	1933	1856	2480	1338	1911	1897.71	4.65	-6582	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	831	-1.35	0.37	12	0.11	-1398.00	5138.00	4060	20230911	-53.45	1855	20240722	1.89	3535	-46.53	20240201	1855	1.89	20240722	4060	-53.45	20230911	1855	1.89	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
53	20240723	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1899	-12	5	-0.63	76523612	40262	21.70	1903	1933	1856	2480	1338	1911	1900.64	4.65	-6241	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	835	-1.36	0.37	12	0.09	-1398.00	5138.00	4060	20230911	-53.23	1855	20240722	2.37	3535	-46.28	20240201	1855	2.37	20240722	4060	-53.23	20230911	1855	2.37	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
54	20240723	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1904	-7	5	-0.37	51808029	27149	14.63	1903	1933	1890	2480	1338	1911	1908.28	4.65	-1698	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	837	-1.36	0.37	12	0.06	-1398.00	5138.00	4060	20230911	-53.10	1855	20240722	2.64	3535	-46.14	20240201	1855	2.64	20240722	4060	-53.10	20230911	1855	2.64	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
55	20240723	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	0	3	0.00	47280279	24761	13.35	1903	1933	1890	2480	1338	1911	1909.47	4.65	-930	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	840	-1.37	0.37	12	0.06	-1398.00	5138.00	4060	20230911	-52.93	1855	20240722	3.02	3535	-45.94	20240201	1855	3.02	20240722	4060	-52.93	20230911	1855	3.02	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
56	20240723	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1917	6	2	0.31	32476824	16981	9.15	1903	1933	1891	2480	1338	1911	1912.54	4.65	2210	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	843	-1.37	0.37	12	0.04	-1398.00	5138.00	4060	20230911	-52.78	1855	20240722	3.34	3535	-45.77	20240201	1855	3.34	20240722	4060	-52.78	20230911	1855	3.34	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
57	20240723	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1924	13	2	0.68	15341600	8012	4.32	1903	1933	1903	2480	1338	1911	1914.83	4.65	1747	2073	1991	1923	1841	1773	1958	1808	220	569	500	1410	1	1	43970124	846	-1.38	0.37	12	0.02	-1398.00	5138.00	4060	20230911	-52.61	1855	20240722	3.72	3535	-45.57	20240201	1855	3.72	20240722	4060	-52.61	20230911	1855	3.72	20240722	1.47	N	115160	500	219 억	2045206	N	N	0	N	N
58	20240722	160751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1911	-82	5	-4.11	358788944	185427	346.32	1992	2005	1855	2590	1396	1993	1934.99	4.73	-33981	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	840	-1.37	0.37	12	0.42	-1398.00	5138.00	4060	20230911	-52.93	1855	20240722	3.02	3535	-45.94	20240201	1855	3.02	20240722	4060	-52.93	20230911	1855	3.02	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
59	20240722	150757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1914	-79	5	-3.96	328359579	169387	316.36	1992	2005	1900	2590	1396	1993	1938.52	4.73	-33412	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	842	-1.37	0.37	12	0.39	-1398.00	5138.00	4060	20230911	-52.86	1900	20240722	0.74	3535	-45.86	20240201	1900	0.74	20240722	4060	-52.86	20230911	1900	0.74	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
60	20240722	140801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1925	-68	5	-3.41	296866767	152866	285.51	1992	2005	1900	2590	1396	1993	1942.01	4.73	-33135	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	846	-1.38	0.37	12	0.35	-1398.00	5138.00	4060	20230911	-52.59	1900	20240722	1.32	3535	-45.54	20240201	1900	1.32	20240722	4060	-52.59	20230911	1900	1.32	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
61	20240722	130758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1931	-62	5	-3.11	289111797	148826	277.96	1992	2005	1900	2590	1396	1993	1942.62	4.73	-32577	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	849	-1.38	0.38	12	0.34	-1398.00	5138.00	4060	20230911	-52.44	1900	20240722	1.63	3535	-45.37	20240201	1900	1.63	20240722	4060	-52.44	20230911	1900	1.63	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
62	20240722	120757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1939	-54	5	-2.71	263915763	135678	253.40	1992	2005	1921	2590	1396	1993	1945.16	4.73	-32633	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	853	-1.39	0.38	12	0.31	-1398.00	5138.00	4060	20230911	-52.24	1921	20240722	0.94	3535	-45.15	20240201	1921	0.94	20240722	4060	-52.24	20230911	1921	0.94	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
63	20240722	110754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1945	-48	5	-2.41	163827989	83896	156.69	1992	2005	1926	2590	1396	1993	1952.75	4.73	-27316	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	855	-1.39	0.38	12	0.19	-1398.00	5138.00	4060	20230911	-52.09	1926	20240722	0.99	3535	-44.98	20240201	1926	0.99	20240722	4060	-52.09	20230911	1926	0.99	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
64	20240722	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1940	-53	5	-2.66	131547940	67220	125.55	1992	2005	1926	2590	1396	1993	1956.98	4.73	-25908	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	853	-1.39	0.38	12	0.15	-1398.00	5138.00	4060	20230911	-52.22	1926	20240722	0.73	3535	-45.12	20240201	1926	0.73	20240722	4060	-52.22	20230911	1926	0.73	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
65	20240722	090758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1981	-12	5	-0.60	11544233	5817	10.86	1992	2005	1981	2590	1396	1993	1984.57	4.73	-1346	2029	2010	2001	1982	1973	2006	1978	220	597	500	1470	1	1	43970124	871	-1.42	0.39	12	0.01	-1398.00	5138.00	4060	20230911	-51.21	1981	20240722	0.00	3535	-43.96	20240201	1981	0.00	20240722	4060	-51.21	20230911	1981	0.00	20240722	1.47	N	115160	500	219 억	2079287	N	N	1	N	N
66	20240719	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1993	-22	5	-1.09	106821830	53449	108.19	1998	2020	1992	2615	1415	2015	1998.58	4.76	-11692	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	1	1	43970124	876	-1.43	0.39	12	0.12	-1398.00	5138.00	4060	20230911	-50.91	1992	20240719	0.05	3535	-43.62	20240201	1992	0.05	20240719	4060	-50.91	20230911	1992	0.05	20240719	1.47	N	115160	500	219 억	2090969	N	N	1	N	N
67	20240719	150745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2000	-15	5	-0.74	94993246	47518	96.18	1998	2020	1992	2615	1415	2015	1999.10	4.76	-10291	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	879	-1.43	0.39	12	0.11	-1398.00	5138.00	4060	20230911	-50.74	1992	20240719	0.40	3535	-43.42	20240201	1992	0.40	20240719	4060	-50.74	20230911	1992	0.40	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
68	20240719	140749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	78178633	39098	79.14	1998	2020	1992	2615	1415	2015	1999.56	4.76	-10263	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	882	-1.43	0.39	12	0.09	-1398.00	5138.00	4060	20230911	-50.62	1992	20240719	0.65	3535	-43.28	20240201	1992	0.65	20240719	4060	-50.62	20230911	1992	0.65	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
69	20240719	130739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	62398448	31208	63.17	1998	2020	1992	2615	1415	2015	1999.44	4.76	-5672	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	882	-1.43	0.39	12	0.07	-1398.00	5138.00	4060	20230911	-50.62	1992	20240719	0.65	3535	-43.28	20240201	1992	0.65	20240719	4060	-50.62	20230911	1992	0.65	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
70	20240719	120740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	53654623	26837	54.32	1998	2020	1992	2615	1415	2015	1999.28	4.76	-4979	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	882	-1.43	0.39	12	0.06	-1398.00	5138.00	4060	20230911	-50.62	1992	20240719	0.65	3535	-43.28	20240201	1992	0.65	20240719	4060	-50.62	20230911	1992	0.65	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
71	20240719	110746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	52921743	26472	53.58	1998	2020	1992	2615	1415	2015	1999.16	4.76	-4738	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.06	-1398.00	5138.00	4060	20230911	-50.49	1992	20240719	0.90	3535	-43.14	20240201	1992	0.90	20240719	4060	-50.49	20230911	1992	0.90	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
72	20240719	100657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	44009453	22035	44.60	1998	2010	1992	2615	1415	2015	1997.25	4.76	-3606	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	882	-1.43	0.39	12	0.05	-1398.00	5138.00	4060	20230911	-50.62	1992	20240719	0.65	3535	-43.28	20240201	1992	0.65	20240719	4060	-50.62	20230911	1992	0.65	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
73	20240719	090753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	14710303	7363	14.90	1998	2010	1996	2615	1415	2015	1997.87	4.76	-2127	2067	2041	2019	1993	1971	2030	1982	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.02	-1398.00	5138.00	4060	20230911	-50.49	1996	20240719	0.70	3535	-43.14	20240201	1996	0.70	20240719	4060	-50.49	20230911	1996	0.70	20240719	1.47	N	115160	500	219 억	2090969	N	N	0	N	N
74	20240718	160732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	-40	5	-1.95	99232004	49385	78.43	2045	2045	1997	2670	1440	2055	2009.36	4.79	-14362	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	886	-1.44	0.39	12	0.11	-1398.00	5138.00	4060	20230911	-50.37	1997	20240718	0.90	3535	-43.00	20240201	1997	0.90	20240718	4060	-50.37	20230911	1997	0.90	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
75	20240718	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-45	5	-2.19	91679904	45632	72.47	2045	2045	1997	2670	1440	2055	2009.11	4.79	-13059	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	884	-1.44	0.39	12	0.10	-1398.00	5138.00	4060	20230911	-50.49	1997	20240718	0.65	3535	-43.14	20240201	1997	0.65	20240718	4060	-50.49	20230911	1997	0.65	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
76	20240718	140734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-45	5	-2.19	87313229	43454	69.01	2045	2045	1997	2670	1440	2055	2009.33	4.79	-12511	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	884	-1.44	0.39	12	0.10	-1398.00	5138.00	4060	20230911	-50.49	1997	20240718	0.65	3535	-43.14	20240201	1997	0.65	20240718	4060	-50.49	20230911	1997	0.65	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
77	20240718	130735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-45	5	-2.19	74629334	37128	58.97	2045	2045	1997	2670	1440	2055	2010.06	4.79	-10537	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	884	-1.44	0.39	12	0.08	-1398.00	5138.00	4060	20230911	-50.49	1997	20240718	0.65	3535	-43.14	20240201	1997	0.65	20240718	4060	-50.49	20230911	1997	0.65	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
78	20240718	120736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-50	5	-2.43	53612094	26664	42.35	2045	2045	1997	2670	1440	2055	2010.65	4.79	-6999	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	882	-1.43	0.39	12	0.06	-1398.00	5138.00	4060	20230911	-50.62	1997	20240718	0.40	3535	-43.28	20240201	1997	0.40	20240718	4060	-50.62	20230911	1997	0.40	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
79	20240718	110740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-35	5	-1.70	43562819	21686	34.44	2045	2045	1997	2670	1440	2055	2008.80	4.79	-2448	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	888	-1.44	0.39	12	0.05	-1398.00	5138.00	4060	20230911	-50.25	1997	20240718	1.15	3535	-42.86	20240201	1997	1.15	20240718	4060	-50.25	20230911	1997	1.15	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
80	20240718	100742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-45	5	-2.19	33639639	16762	26.62	2045	2045	1997	2670	1440	2055	2006.90	4.79	-1594	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	884	-1.44	0.39	12	0.04	-1398.00	5138.00	4060	20230911	-50.49	1997	20240718	0.65	3535	-43.14	20240201	1997	0.65	20240718	4060	-50.49	20230911	1997	0.65	20240718	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
81	20240718	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-55	5	-2.68	9027270	4501	7.15	2045	2045	2000	2670	1440	2055	2005.61	4.79	-1315	2101	2077	2046	2022	1991	2090	2035	220	615	500	1520	5	1	43970124	879	-1.43	0.39	12	0.01	-1398.00	5138.00	4060	20230911	-50.74	1998	20240705	0.10	3535	-43.42	20240201	1998	0.10	20240705	4060	-50.74	20230911	1998	0.10	20240705	1.45	N	115160	500	219 억	2105655	N	N	0	N	N
82	20240717	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	20	2	0.98	128180985	62960	70.29	2030	2070	2015	2645	1425	2035	2035.91	4.80	-5095	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	904	-1.47	0.40	12	0.14	-1398.00	5138.00	4060	20230911	-49.38	1998	20240705	2.85	3535	-41.87	20240201	1998	2.85	20240705	4060	-49.38	20230911	1998	2.85	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
83	20240717	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	20	2	0.98	123069695	60471	67.51	2030	2070	2015	2645	1425	2035	2035.19	4.80	-4666	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	904	-1.47	0.40	12	0.14	-1398.00	5138.00	4060	20230911	-49.38	1998	20240705	2.85	3535	-41.87	20240201	1998	2.85	20240705	4060	-49.38	20230911	1998	2.85	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
84	20240717	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	0	3	0.00	98894040	48668	54.34	2030	2055	2015	2645	1425	2035	2032.01	4.80	-1885	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	895	-1.46	0.40	12	0.11	-1398.00	5138.00	4060	20230911	-49.88	1998	20240705	1.85	3535	-42.43	20240201	1998	1.85	20240705	4060	-49.88	20230911	1998	1.85	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
85	20240717	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	5	2	0.25	80541030	39611	44.22	2030	2055	2015	2645	1425	2035	2033.30	4.80	2641	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	897	-1.46	0.40	12	0.09	-1398.00	5138.00	4060	20230911	-49.75	1998	20240705	2.10	3535	-42.29	20240201	1998	2.10	20240705	4060	-49.75	20230911	1998	2.10	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
86	20240717	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	0	3	0.00	40946435	20121	22.46	2030	2055	2015	2645	1425	2035	2035.01	4.80	-4145	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	895	-1.46	0.40	12	0.05	-1398.00	5138.00	4060	20230911	-49.88	1998	20240705	1.85	3535	-42.43	20240201	1998	1.85	20240705	4060	-49.88	20230911	1998	1.85	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
87	20240717	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	5	2	0.25	40633600	19967	22.29	2030	2055	2015	2645	1425	2035	2035.04	4.80	-4072	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	897	-1.46	0.40	12	0.05	-1398.00	5138.00	4060	20230911	-49.75	1998	20240705	2.10	3535	-42.29	20240201	1998	2.10	20240705	4060	-49.75	20230911	1998	2.10	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
88	20240717	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	5	2	0.25	25738420	12624	14.09	2030	2055	2015	2645	1425	2035	2038.85	4.80	-3961	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	897	-1.46	0.40	12	0.03	-1398.00	5138.00	4060	20230911	-49.75	1998	20240705	2.10	3535	-42.29	20240201	1998	2.10	20240705	4060	-49.75	20230911	1998	2.10	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
89	20240717	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	0	3	0.00	1510865	744	0.83	2030	2055	2030	2645	1425	2035	2030.73	4.80	-732	2241	2137	2071	1967	1901	2105	1935	220	610	500	1500	5	1	43970124	895	-1.46	0.40	12	0.00	-1398.00	5138.00	4060	20230911	-49.88	1998	20240705	1.85	3535	-42.43	20240201	1998	1.85	20240705	4060	-49.88	20230911	1998	1.85	20240705	1.45	N	115160	500	219 억	2110713	N	N	1	N	N
90	20240716	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-45	5	-2.16	181811120	88902	257.09	2080	2175	2005	2700	1460	2080	2045.07	4.84	-19421	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	895	-1.46	0.40	12	0.20	-1398.00	5138.00	4060	20230911	-49.88	1998	20240705	1.85	3535	-42.43	20240201	1998	1.85	20240705	4060	-49.88	20230911	1998	1.85	20240705	1.46	N	115160	500	219 억	2130164	N	N	1	N	N
91	20240716	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	-60	5	-2.88	175537805	85799	248.12	2080	2175	2005	2700	1460	2080	2045.92	4.84	-18336	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	888	-1.44	0.39	12	0.20	-1398.00	5138.00	4060	20230911	-50.25	1998	20240705	1.10	3535	-42.86	20240201	1998	1.10	20240705	4060	-50.25	20230911	1998	1.10	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
92	20240716	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-45	5	-2.16	151162500	73747	213.26	2080	2175	2005	2700	1460	2080	2049.74	4.84	-20895	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	895	-1.46	0.40	12	0.17	-1398.00	5138.00	4060	20230911	-49.88	1998	20240705	1.85	3535	-42.43	20240201	1998	1.85	20240705	4060	-49.88	20230911	1998	1.85	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
93	20240716	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-30	5	-1.44	111809480	54359	157.20	2080	2175	2005	2700	1460	2080	2056.87	4.84	-20443	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.12	-1398.00	5138.00	4060	20230911	-49.51	1998	20240705	2.60	3535	-42.01	20240201	1998	2.60	20240705	4060	-49.51	20230911	1998	2.60	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
94	20240716	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-25	5	-1.20	81888940	39614	114.56	2080	2175	2040	2700	1460	2080	2067.17	4.84	-17664	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	904	-1.47	0.40	12	0.09	-1398.00	5138.00	4060	20230911	-49.38	1998	20240705	2.85	3535	-41.87	20240201	1998	2.85	20240705	4060	-49.38	20230911	1998	2.85	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
95	20240716	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-30	5	-1.44	76113470	36795	106.41	2080	2175	2040	2700	1460	2080	2068.58	4.84	-15818	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.08	-1398.00	5138.00	4060	20230911	-49.51	1998	20240705	2.60	3535	-42.01	20240201	1998	2.60	20240705	4060	-49.51	20230911	1998	2.60	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
96	20240716	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-30	5	-1.44	48051385	23070	66.71	2080	2175	2045	2700	1460	2080	2082.85	4.84	-11199	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.05	-1398.00	5138.00	4060	20230911	-49.51	1998	20240705	2.60	3535	-42.01	20240201	1998	2.60	20240705	4060	-49.51	20230911	1998	2.60	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
97	20240716	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	45	2	2.16	17031985	8049	23.28	2080	2175	2070	2700	1460	2080	2116.04	4.84	-72	2120	2100	2070	2050	2020	2105	2055	220	620	500	1530	5	1	43970124	934	-1.52	0.41	12	0.02	-1398.00	5138.00	4060	20230911	-47.66	1998	20240705	6.36	3535	-39.89	20240201	1998	6.36	20240705	4060	-47.66	20230911	1998	6.36	20240705	1.46	N	115160	500	219 억	2130164	N	N	0	N	N
98	20240715	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	71519485	34578	136.49	2080	2090	2040	2690	1450	2070	2068.35	4.81	16536	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.08	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
99	20240715	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	68190540	32977	130.17	2080	2090	2040	2690	1450	2070	2067.82	4.81	16761	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.07	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
100	20240715	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	0	3	0.00	22800880	11048	43.61	2080	2090	2040	2690	1450	2070	2063.80	4.81	143	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	910	-1.48	0.40	12	0.03	-1398.00	5138.00	4060	20230911	-49.01	1998	20240705	3.60	3535	-41.44	20240201	1998	3.60	20240705	4060	-49.01	20230911	1998	3.60	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
101	20240715	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	0	3	0.00	15361585	7442	29.38	2080	2090	2040	2690	1450	2070	2064.17	4.81	9	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	910	-1.48	0.40	12	0.02	-1398.00	5138.00	4060	20230911	-49.01	1998	20240705	3.60	3535	-41.44	20240201	1998	3.60	20240705	4060	-49.01	20230911	1998	3.60	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
102	20240715	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-10	5	-0.48	15276790	7401	29.21	2080	2090	2040	2690	1450	2070	2064.15	4.81	1	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	906	-1.47	0.40	12	0.02	-1398.00	5138.00	4060	20230911	-49.26	1998	20240705	3.10	3535	-41.73	20240201	1998	3.10	20240705	4060	-49.26	20230911	1998	3.10	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
103	20240715	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	0	3	0.00	9984910	4830	19.07	2080	2090	2040	2690	1450	2070	2067.27	4.81	-124	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	910	-1.48	0.40	12	0.01	-1398.00	5138.00	4060	20230911	-49.01	1998	20240705	3.60	3535	-41.44	20240201	1998	3.60	20240705	4060	-49.01	20230911	1998	3.60	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
104	20240715	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	5	2	0.24	7267025	3515	13.88	2080	2090	2040	2690	1450	2070	2067.43	4.81	-124	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	912	-1.48	0.40	12	0.01	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
105	20240715	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	20	2	0.97	488745	234	0.92	2080	2090	2080	2690	1450	2070	2088.65	4.81	-203	2100	2085	2075	2060	2050	2082	2057	220	620	500	1530	5	1	43970124	919	-1.49	0.41	12	0.00	-1398.00	5138.00	4060	20230911	-48.52	1998	20240705	4.60	3535	-40.88	20240201	1998	4.60	20240705	4060	-48.52	20230911	1998	4.60	20240705	1.46	N	115160	500	219 억	2113628	N	N	0	N	N
106	20240712	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	-20	5	-0.96	52597865	25333	25.93	2070	2090	2065	2715	1465	2090	2076.26	4.83	-7954	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	910	-1.48	0.40	12	0.06	-1398.00	5138.00	4060	20230911	-49.01	1998	20240705	3.60	3535	-41.44	20240201	1998	3.60	20240705	4060	-49.01	20230911	1998	3.60	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
107	20240712	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-5	5	-0.24	46335510	22308	22.83	2070	2090	2065	2715	1465	2090	2077.01	4.83	-6739	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	917	-1.49	0.41	12	0.05	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
108	20240712	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-5	5	-0.24	40914710	19700	20.16	2070	2090	2065	2715	1465	2090	2076.81	4.83	-6809	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	917	-1.49	0.41	12	0.04	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
109	20240712	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-5	5	-0.24	36267035	17467	17.88	2070	2090	2065	2715	1465	2090	2076.23	4.83	-5395	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	917	-1.49	0.41	12	0.04	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
110	20240712	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	-10	5	-0.48	25369080	12201	12.49	2070	2090	2065	2715	1465	2090	2079.16	4.83	-4423	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	915	-1.49	0.40	12	0.03	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
111	20240712	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	0	3	0.00	20067930	9651	9.88	2070	2090	2065	2715	1465	2090	2079.23	4.83	-1981	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	919	-1.49	0.41	12	0.02	-1398.00	5138.00	4060	20230911	-48.52	1998	20240705	4.60	3535	-40.88	20240201	1998	4.60	20240705	4060	-48.52	20230911	1998	4.60	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
112	20240712	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	0	3	0.00	8137155	3924	4.02	2070	2090	2065	2715	1465	2090	2073.19	4.83	298	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	919	-1.49	0.41	12	0.01	-1398.00	5138.00	4060	20230911	-48.52	1998	20240705	4.60	3535	-40.88	20240201	1998	4.60	20240705	4060	-48.52	20230911	1998	4.60	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
113	20240712	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-5	5	-0.24	5123270	2474	2.53	2070	2085	2065	2715	1465	2090	2069.89	4.83	601	2143	2116	2088	2061	2033	2130	2075	220	625	500	1540	5	1	43970124	917	-1.49	0.41	12	0.01	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.46	N	115160	500	219 억	2121573	N	N	0	N	N
114	20240711	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	20	2	0.97	202938630	97691	184.97	2070	2115	2060	2690	1450	2070	2077.29	4.78	21457	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	919	-1.49	0.41	12	0.22	-1398.00	5138.00	4060	20230911	-48.52	1998	20240705	4.60	3535	-40.88	20240201	1998	4.60	20240705	4060	-48.52	20230911	1998	4.60	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
115	20240711	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	198051935	95350	180.54	2070	2115	2060	2690	1450	2070	2077.10	4.78	22034	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.22	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
116	20240711	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	5	2	0.24	182186380	87711	166.07	2070	2115	2060	2690	1450	2070	2077.12	4.78	17775	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	912	-1.48	0.40	12	0.20	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
117	20240711	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	155321170	74731	141.50	2070	2115	2060	2690	1450	2070	2078.40	4.78	9388	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.17	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
118	20240711	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	97370155	46673	88.37	2070	2115	2065	2690	1450	2070	2086.22	4.78	-7882	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.11	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
119	20240711	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	15	2	0.72	74751805	35781	67.75	2070	2115	2065	2690	1450	2070	2089.15	4.78	-6177	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	917	-1.49	0.41	12	0.08	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
120	20240711	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	30	2	1.45	64475320	30846	58.40	2070	2115	2065	2690	1450	2070	2090.23	4.78	-5677	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	923	-1.50	0.41	12	0.07	-1398.00	5138.00	4060	20230911	-48.28	1998	20240705	5.11	3535	-40.59	20240201	1998	5.11	20240705	4060	-48.28	20230911	1998	5.11	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
121	20240711	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	5	2	0.24	1789960	864	1.64	2070	2075	2065	2690	1450	2070	2071.71	4.78	-30	2106	2087	2056	2037	2006	2097	2047	220	620	500	1530	5	1	43970124	912	-1.48	0.40	12	0.00	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.46	N	115160	500	219 억	2100784	N	N	0	N	N
122	20240710	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	-5	5	-0.24	107756425	52744	79.98	2060	2075	2025	2695	1455	2075	2041.89	4.78	-358	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	910	-1.48	0.40	12	0.12	-1398.00	5138.00	4060	20230911	-49.01	1998	20240705	3.60	3535	-41.44	20240201	1998	3.60	20240705	4060	-49.01	20230911	1998	3.60	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
123	20240710	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	95840160	46960	71.21	2060	2075	2025	2695	1455	2075	2040.89	4.78	-367	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.11	-1398.00	5138.00	4060	20230911	-49.51	1998	20240705	2.60	3535	-42.01	20240201	1998	2.60	20240705	4060	-49.51	20230911	1998	2.60	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
124	20240710	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-20	5	-0.96	80387655	39397	59.74	2060	2075	2025	2695	1455	2075	2040.45	4.78	-3035	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	904	-1.47	0.40	12	0.09	-1398.00	5138.00	4060	20230911	-49.38	1998	20240705	2.85	3535	-41.87	20240201	1998	2.85	20240705	4060	-49.38	20230911	1998	2.85	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
125	20240710	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-30	5	-1.45	70076495	34330	52.06	2060	2075	2025	2695	1455	2075	2041.26	4.78	-2990	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	899	-1.46	0.40	12	0.08	-1398.00	5138.00	4060	20230911	-49.63	1998	20240705	2.35	3535	-42.15	20240201	1998	2.35	20240705	4060	-49.63	20230911	1998	2.35	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
126	20240710	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-30	5	-1.45	47999245	23466	35.58	2060	2075	2030	2695	1455	2075	2045.48	4.78	-4033	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	899	-1.46	0.40	12	0.05	-1398.00	5138.00	4060	20230911	-49.63	1998	20240705	2.35	3535	-42.15	20240201	1998	2.35	20240705	4060	-49.63	20230911	1998	2.35	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
127	20240710	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	33925315	16557	25.11	2060	2075	2030	2695	1455	2075	2049.00	4.78	-3927	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.04	-1398.00	5138.00	4060	20230911	-49.51	1998	20240705	2.60	3535	-42.01	20240201	1998	2.60	20240705	4060	-49.51	20230911	1998	2.60	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
128	20240710	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	28952555	14122	21.41	2060	2075	2030	2695	1455	2075	2050.17	4.78	-4298	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.03	-1398.00	5138.00	4060	20230911	-49.51	1998	20240705	2.60	3535	-42.01	20240201	1998	2.60	20240705	4060	-49.51	20230911	1998	2.60	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
129	20240710	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-20	5	-0.96	13348675	6481	9.83	2060	2075	2050	2695	1455	2075	2059.66	4.78	-2648	2145	2110	2080	2045	2015	2095	2030	220	620	500	1530	5	1	43970124	904	-1.47	0.40	12	0.01	-1398.00	5138.00	4060	20230911	-49.38	1998	20240705	2.85	3535	-41.87	20240201	1998	2.85	20240705	4060	-49.38	20230911	1998	2.85	20240705	1.47	N	115160	500	219 억	2101109	N	N	0	N	N
130	20240709	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	-30	5	-1.43	136113395	65207	41.78	2100	2115	2050	2735	1475	2105	2087.41	4.82	-17753	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	912	-1.48	0.40	12	0.15	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
131	20240709	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	-30	5	-1.43	127721295	61144	39.17	2100	2115	2050	2735	1475	2105	2088.86	4.82	-18373	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	912	-1.48	0.40	12	0.14	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
132	20240709	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	-30	5	-1.43	117137385	56024	35.89	2100	2115	2050	2735	1475	2105	2090.84	4.82	-17307	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	912	-1.48	0.40	12	0.13	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
133	20240709	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-20	5	-0.95	102958895	49161	31.50	2100	2115	2065	2735	1475	2105	2094.32	4.82	-14260	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	917	-1.49	0.41	12	0.11	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
134	20240709	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	-25	5	-1.19	87546765	41753	26.75	2100	2115	2070	2735	1475	2105	2096.78	4.82	-11714	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	915	-1.49	0.40	12	0.09	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
135	20240709	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	-15	5	-0.71	76567045	36469	23.36	2100	2115	2080	2735	1475	2105	2099.51	4.82	-10877	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	919	-1.49	0.41	12	0.08	-1398.00	5138.00	4060	20230911	-48.52	1998	20240705	4.60	3535	-40.88	20240201	1998	4.60	20240705	4060	-48.52	20230911	1998	4.60	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
136	20240709	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	0	3	0.00	49764715	23649	15.15	2100	2115	2085	2735	1475	2105	2104.31	4.82	-8096	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	926	-1.51	0.41	12	0.05	-1398.00	5138.00	4060	20230911	-48.15	1998	20240705	5.36	3535	-40.45	20240201	1998	5.36	20240705	4060	-48.15	20230911	1998	5.36	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
137	20240709	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-5	5	-0.24	1782585	849	0.54	2100	2105	2090	2735	1475	2105	2099.63	4.82	-133	2208	2156	2078	2026	1948	2182	2052	220	630	500	1550	5	1	43970124	923	-1.50	0.41	12	0.00	-1398.00	5138.00	4060	20230911	-48.28	1998	20240705	5.11	3535	-40.59	20240201	1998	5.11	20240705	4060	-48.28	20230911	1998	5.11	20240705	1.49	N	115160	500	219 억	2118249	N	N	0	N	N
138	20240708	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	95	2	4.73	322212910	155095	412.23	2055	2130	2000	2610	1410	2010	2077.51	4.75	31279	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	926	-1.51	0.41	12	0.35	-1398.00	5138.00	4060	20230911	-48.15	1998	20240705	5.36	3535	-40.45	20240201	1998	5.36	20240705	4060	-48.15	20230911	1998	5.36	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
139	20240708	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2095	85	2	4.23	309122090	148863	395.67	2055	2130	2000	2610	1410	2010	2076.55	4.75	30176	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	921	-1.50	0.41	12	0.34	-1398.00	5138.00	4060	20230911	-48.40	1998	20240705	4.85	3535	-40.74	20240201	1998	4.85	20240705	4060	-48.40	20230911	1998	4.85	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
140	20240708	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	80	2	3.98	292722920	141022	374.83	2055	2130	2000	2610	1410	2010	2075.73	4.75	25917	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	919	-1.49	0.41	12	0.32	-1398.00	5138.00	4060	20230911	-48.52	1998	20240705	4.60	3535	-40.88	20240201	1998	4.60	20240705	4060	-48.52	20230911	1998	4.60	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
141	20240708	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	70	2	3.48	279181010	134515	357.53	2055	2130	2000	2610	1410	2010	2075.46	4.75	25474	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	915	-1.49	0.40	12	0.31	-1398.00	5138.00	4060	20230911	-48.77	1998	20240705	4.10	3535	-41.16	20240201	1998	4.10	20240705	4060	-48.77	20230911	1998	4.10	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
142	20240708	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	65	2	3.23	267278535	128790	342.32	2055	2130	2000	2610	1410	2010	2075.31	4.75	26329	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	912	-1.48	0.40	12	0.29	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
143	20240708	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	65	2	3.23	233822315	112591	299.26	2055	2130	2000	2610	1410	2010	2076.74	4.75	18569	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	912	-1.48	0.40	12	0.26	-1398.00	5138.00	4060	20230911	-48.89	1998	20240705	3.85	3535	-41.30	20240201	1998	3.85	20240705	4060	-48.89	20230911	1998	3.85	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
144	20240708	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	75	2	3.73	138492210	66991	178.06	2055	2130	2000	2610	1410	2010	2067.33	4.75	-3982	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	917	-1.49	0.41	12	0.15	-1398.00	5138.00	4060	20230911	-48.65	1998	20240705	4.35	3535	-41.02	20240201	1998	4.35	20240705	4060	-48.65	20230911	1998	4.35	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
145	20240708	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	0	3	0.00	10041500	4995	13.28	2055	2055	2000	2610	1410	2010	2010.31	4.75	-285	2051	2030	2014	1993	1977	2041	2004	220	600	500	1480	5	1	43970124	884	-1.44	0.39	12	0.01	-1398.00	5138.00	4060	20230911	-50.49	1998	20240705	0.60	3535	-43.14	20240201	1998	0.60	20240705	4060	-50.49	20230911	1998	0.60	20240705	1.50	N	115160	500	219 억	2088233	N	N	0	N	N
146	20240705	160750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	75367544	37570	69.29	1999	2035	1998	2615	1415	2015	2006.06	4.75	-2143	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.09	-1398.00	5138.00	4060	20230911	-50.49	1998	20240705	0.60	3535	-43.14	20240201	1998	0.60	20240705	4060	-50.49	20230911	1998	0.60	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
147	20240705	150753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	67485139	33632	62.03	1999	2035	1998	2615	1415	2015	2006.58	4.75	-1412	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.08	-1398.00	5138.00	4060	20230911	-50.49	1998	20240705	0.60	3535	-43.14	20240201	1998	0.60	20240705	4060	-50.49	20230911	1998	0.60	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
148	20240705	140753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	48812623	24301	44.82	1999	2035	1999	2615	1415	2015	2008.67	4.75	-831	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.06	-1398.00	5138.00	4060	20230911	-50.49	1999	20240705	0.55	3535	-43.14	20240201	1999	0.55	20240705	4060	-50.49	20230911	1999	0.55	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
149	20240705	130752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	33205713	16503	30.44	1999	2035	1999	2615	1415	2015	2012.10	4.75	-471	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.04	-1398.00	5138.00	4060	20230911	-50.49	1999	20240705	0.55	3535	-43.14	20240201	1999	0.55	20240705	4060	-50.49	20230911	1999	0.55	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
150	20240705	120752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	0	3	0.00	23340793	11581	21.36	1999	2035	1999	2615	1415	2015	2015.44	4.75	92	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	886	-1.44	0.39	12	0.03	-1398.00	5138.00	4060	20230911	-50.37	1999	20240705	0.80	3535	-43.00	20240201	1999	0.80	20240705	4060	-50.37	20230911	1999	0.80	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
151	20240705	110750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	5	2	0.25	22974398	11399	21.02	1999	2035	1999	2615	1415	2015	2015.47	4.75	107	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	888	-1.44	0.39	12	0.03	-1398.00	5138.00	4060	20230911	-50.25	1999	20240705	1.05	3535	-42.86	20240201	1999	1.05	20240705	4060	-50.25	20230911	1999	1.05	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
152	20240705	100750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2030	15	2	0.74	13277898	6577	12.13	1999	2035	1999	2615	1415	2015	2018.84	4.75	-598	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	893	-1.45	0.40	12	0.01	-1398.00	5138.00	4060	20230911	-50.00	1999	20240705	1.55	3535	-42.57	20240201	1999	1.55	20240705	4060	-50.00	20230911	1999	1.55	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
153	20240705	090751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	5	2	0.25	4958098	2459	4.54	1999	2020	1999	2615	1415	2015	2016.31	4.75	-1785	2059	2037	2018	1996	1977	2048	2007	220	600	500	1490	5	1	43970124	888	-1.44	0.39	12	0.01	-1398.00	5138.00	4060	20230911	-50.25	1999	20240705	1.05	3535	-42.86	20240201	1999	1.05	20240705	4060	-50.25	20230911	1999	1.05	20240705	1.57	N	115160	500	219 억	2090376	N	N	1	N	N
154	20240704	160747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	0	3	0.00	107085114	53267	51.06	1999	2040	1999	2615	1415	2015	2010.34	4.79	-14112	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	886	-1.44	0.39	12	0.12	-1398.00	5138.00	4060	20230911	-50.37	1999	20240704	0.80	3535	-43.00	20240201	1999	0.80	20240704	4060	-50.37	20230911	1999	0.80	20240704	1.58	N	115160	500	219 억	2104523	N	N	1	N	N
155	20240704	150750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	0	3	0.00	95261824	47391	45.43	1999	2040	1999	2615	1415	2015	2010.12	4.79	-13404	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	886	-1.44	0.39	12	0.11	-1398.00	5138.00	4060	20230911	-50.37	1999	20240704	0.80	3535	-43.00	20240201	1999	0.80	20240704	4060	-50.37	20230911	1999	0.80	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
156	20240704	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	86743494	43139	41.35	1999	2040	1999	2615	1415	2015	2010.79	4.79	-11780	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	882	-1.43	0.39	12	0.10	-1398.00	5138.00	4060	20230911	-50.62	1999	20240704	0.30	3535	-43.28	20240201	1999	0.30	20240704	4060	-50.62	20230911	1999	0.30	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
157	20240704	130750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-5	5	-0.25	86198764	42868	41.09	1999	2040	1999	2615	1415	2015	2010.80	4.79	-11763	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	884	-1.44	0.39	12	0.10	-1398.00	5138.00	4060	20230911	-50.49	1999	20240704	0.55	3535	-43.14	20240201	1999	0.55	20240704	4060	-50.49	20230911	1999	0.55	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
158	20240704	120750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2030	15	2	0.74	54847614	27281	26.15	1999	2040	1999	2615	1415	2015	2010.47	4.79	-1502	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	893	-1.45	0.40	12	0.06	-1398.00	5138.00	4060	20230911	-50.00	1999	20240704	1.55	3535	-42.57	20240201	1999	1.55	20240704	4060	-50.00	20230911	1999	1.55	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
159	20240704	110748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	0	3	0.00	30277744	15105	14.48	1999	2015	1999	2615	1415	2015	2004.48	4.79	233	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	886	-1.44	0.39	12	0.03	-1398.00	5138.00	4060	20230911	-50.37	1999	20240704	0.80	3535	-43.00	20240201	1999	0.80	20240704	4060	-50.37	20230911	1999	0.80	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
160	20240704	100749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-10	5	-0.50	18897539	9436	9.05	1999	2015	1999	2615	1415	2015	2002.71	4.79	233	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	882	-1.43	0.39	12	0.02	-1398.00	5138.00	4060	20230911	-50.62	1999	20240704	0.30	3535	-43.28	20240201	1999	0.30	20240704	4060	-50.62	20230911	1999	0.30	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
161	20240704	090750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2000	-15	5	-0.74	4286924	2143	2.05	1999	2010	1999	2615	1415	2015	2000.43	4.79	395	2131	2072	2036	1977	1941	2055	1960	220	600	500	1490	5	1	43970124	879	-1.43	0.39	12	0.00	-1398.00	5138.00	4060	20230911	-50.74	1999	20240704	0.05	3535	-43.42	20240201	1999	0.05	20240704	4060	-50.74	20230911	1999	0.05	20240704	1.58	N	115160	500	219 억	2104523	N	N	0	N	N
162	20240703	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	-20	5	-0.98	210040200	104316	192.28	2050	2095	2000	2645	1425	2035	2013.50	4.80	-7057	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	886	-1.44	0.39	12	0.24	-1398.00	5138.00	4060	20230911	-50.37	2000	20240703	0.75	3535	-43.00	20240201	2000	0.75	20240703	4060	-50.37	20230911	2000	0.75	20240703	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
163	20240703	150748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2000	-35	5	-1.72	157376130	78072	143.91	2050	2095	2000	2645	1425	2035	2015.78	4.80	-1047	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	879	-1.43	0.39	12	0.18	-1398.00	5138.00	4060	20230911	-50.74	2000	20240703	0.00	3535	-43.42	20240201	2000	0.00	20240703	4060	-50.74	20230911	2000	0.00	20240703	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
164	20240703	140748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2015	-20	5	-0.98	143247135	71024	130.91	2050	2095	2000	2645	1425	2035	2016.88	4.80	-8	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	886	-1.44	0.39	12	0.16	-1398.00	5138.00	4060	20230911	-50.37	2000	20240703	0.75	3535	-43.00	20240201	2000	0.75	20240703	4060	-50.37	20230911	2000	0.75	20240703	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
165	20240703	130747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	-25	5	-1.23	127871820	63357	116.78	2050	2095	2000	2645	1425	2035	2018.27	4.80	501	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	884	-1.44	0.39	12	0.14	-1398.00	5138.00	4060	20230911	-50.49	2000	20240703	0.50	3535	-43.14	20240201	2000	0.50	20240703	4060	-50.49	20230911	2000	0.50	20240703	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
166	20240703	120746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-15	5	-0.74	103778005	51353	94.66	2050	2095	2000	2645	1425	2035	2020.88	4.80	1669	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	888	-1.44	0.39	12	0.12	-1398.00	5138.00	4060	20230911	-50.25	2000	20240703	1.00	3535	-42.86	20240201	2000	1.00	20240703	4060	-50.25	20230911	2000	1.00	20240703	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
167	20240703	110749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-30	5	-1.47	96684440	47833	88.17	2050	2095	2000	2645	1425	2035	2021.29	4.80	1736	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	882	-1.43	0.39	12	0.11	-1398.00	5138.00	4060	20230911	-50.62	2000	20240703	0.25	3535	-43.28	20240201	2000	0.25	20240703	4060	-50.62	20230911	2000	0.25	20240703	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
168	20240703	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	10	2	0.49	44679455	21971	40.50	2050	2095	2020	2645	1425	2035	2033.56	4.80	4459	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	899	-1.46	0.40	12	0.05	-1398.00	5138.00	4060	20230911	-49.63	2015	20240628	1.49	3535	-42.15	20240201	2015	1.49	20240628	4060	-49.63	20230911	2015	1.49	20240628	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
169	20240703	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	15	2	0.74	11637110	5666	10.44	2050	2095	2035	2645	1425	2035	2053.85	4.80	-2068	2085	2060	2045	2020	2005	2052	2012	220	610	500	1500	5	1	43970124	901	-1.47	0.40	12	0.01	-1398.00	5138.00	4060	20230911	-49.51	2015	20240628	1.74	3535	-42.01	20240201	2015	1.74	20240628	4060	-49.51	20230911	2015	1.74	20240628	1.57	N	115160	500	219 억	2111570	N	N	0	N	N
170	20240702	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	-40	5	-1.93	110699960	54189	121.02	2050	2070	2030	2695	1455	2075	2042.91	4.83	-11425	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	895	-1.46	0.40	12	0.12	-1398.00	5138.00	4060	20230911	-49.88	2015	20240628	0.99	3535	-42.43	20240201	2015	0.99	20240628	4060	-49.88	20230911	2015	0.99	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
171	20240702	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-20	5	-0.96	104260375	51029	113.96	2050	2070	2030	2695	1455	2075	2043.16	4.83	-10042	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	904	-1.47	0.40	12	0.12	-1398.00	5138.00	4060	20230911	-49.38	2015	20240628	1.99	3535	-41.87	20240201	2015	1.99	20240628	4060	-49.38	20230911	2015	1.99	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
172	20240702	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-35	5	-1.69	98310360	48115	107.45	2050	2070	2030	2695	1455	2075	2043.24	4.83	-9596	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	897	-1.46	0.40	12	0.11	-1398.00	5138.00	4060	20230911	-49.75	2015	20240628	1.24	3535	-42.29	20240201	2015	1.24	20240628	4060	-49.75	20230911	2015	1.24	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
173	20240702	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	73176820	35806	79.97	2050	2070	2030	2695	1455	2075	2043.70	4.83	-8558	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.08	-1398.00	5138.00	4060	20230911	-49.51	2015	20240628	1.74	3535	-42.01	20240201	2015	1.74	20240628	4060	-49.51	20230911	2015	1.74	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
174	20240702	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	69609775	34060	76.07	2050	2070	2030	2695	1455	2075	2043.74	4.83	-8558	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.08	-1398.00	5138.00	4060	20230911	-49.51	2015	20240628	1.74	3535	-42.01	20240201	2015	1.74	20240628	4060	-49.51	20230911	2015	1.74	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
175	20240702	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	68619730	33575	74.98	2050	2070	2030	2695	1455	2075	2043.77	4.83	-8552	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.08	-1398.00	5138.00	4060	20230911	-49.51	2015	20240628	1.74	3535	-42.01	20240201	2015	1.74	20240628	4060	-49.51	20230911	2015	1.74	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
176	20240702	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-35	5	-1.69	44797955	21886	48.88	2050	2070	2030	2695	1455	2075	2046.88	4.83	-8314	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	897	-1.46	0.40	12	0.05	-1398.00	5138.00	4060	20230911	-49.75	2015	20240628	1.24	3535	-42.29	20240201	2015	1.24	20240628	4060	-49.75	20230911	2015	1.24	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
177	20240702	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-25	5	-1.20	26107935	12725	28.42	2050	2070	2050	2695	1455	2075	2051.70	4.83	-201	2108	2091	2063	2046	2018	2100	2055	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.03	-1398.00	5138.00	4060	20230911	-49.51	2015	20240628	1.74	3535	-42.01	20240201	2015	1.74	20240628	4060	-49.51	20230911	2015	1.74	20240628	1.64	N	115160	500	219 억	2122983	N	N	0	N	N
178	20240701	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2075	5	2	0.24	92195880	44773	50.98	2050	2080	2035	2690	1450	2070	2059.15	4.82	5071	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	912	-1.48	0.40	12	0.10	-1398.00	5138.00	4100	20230623	-49.39	2015	20240628	2.98	3535	-41.30	20240201	2015	2.98	20240628	4060	-48.89	20230911	2015	2.98	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
179	20240701	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	80097340	38915	44.31	2050	2080	2035	2690	1450	2070	2058.26	4.82	3572	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.09	-1398.00	5138.00	4100	20230623	-49.27	2015	20240628	3.23	3535	-41.16	20240201	2015	3.23	20240628	4060	-48.77	20230911	2015	3.23	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
180	20240701	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-5	5	-0.24	45950545	22396	25.50	2050	2080	2035	2690	1450	2070	2051.73	4.82	-71	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	908	-1.48	0.40	12	0.05	-1398.00	5138.00	4100	20230623	-49.63	2015	20240628	2.48	3535	-41.58	20240201	2015	2.48	20240628	4060	-49.14	20230911	2015	2.48	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
181	20240701	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-5	5	-0.24	38757600	18905	21.53	2050	2080	2035	2690	1450	2070	2050.12	4.82	-120	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	908	-1.48	0.40	12	0.04	-1398.00	5138.00	4100	20230623	-49.63	2015	20240628	2.48	3535	-41.58	20240201	2015	2.48	20240628	4060	-49.14	20230911	2015	2.48	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
182	20240701	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	-5	5	-0.24	32061070	15641	17.81	2050	2080	2035	2690	1450	2070	2049.81	4.82	-110	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	908	-1.48	0.40	12	0.04	-1398.00	5138.00	4100	20230623	-49.63	2015	20240628	2.48	3535	-41.58	20240201	2015	2.48	20240628	4060	-49.14	20230911	2015	2.48	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
183	20240701	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	30101195	14687	16.72	2050	2080	2035	2690	1450	2070	2049.51	4.82	-60	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	904	-1.47	0.40	12	0.03	-1398.00	5138.00	4100	20230623	-49.88	2015	20240628	1.99	3535	-41.87	20240201	2015	1.99	20240628	4060	-49.38	20230911	2015	1.99	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
184	20240701	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-10	5	-0.48	24465185	11936	13.59	2050	2080	2035	2690	1450	2070	2049.70	4.82	1262	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	906	-1.47	0.40	12	0.03	-1398.00	5138.00	4100	20230623	-49.76	2015	20240628	2.23	3535	-41.73	20240201	2015	2.23	20240628	4060	-49.26	20230911	2015	2.23	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N
185	20240701	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-10	5	-0.48	11997685	5854	6.67	2050	2060	2040	2690	1450	2070	2049.48	4.82	1810	2126	2097	2056	2027	1986	2112	2042	220	620	500	1530	5	1	43970124	906	-1.47	0.40	12	0.01	-1398.00	5138.00	4100	20230623	-49.76	2015	20240628	2.23	3535	-41.73	20240201	2015	2.23	20240628	4060	-49.26	20230911	2015	2.23	20240628	1.65	N	115160	500	219 억	2117914	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History