KissMeData/088280/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20240731	160720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2460	-40	5	-1.60	357734290	146036	5.18	2500	2540	2385	3250	1750	2500	2449.60	19.45	14763	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	426	-6.83	0.96	12	0.84	-360.00	2558.00	11930	20231107	-79.38	2385	20240731	3.14	5070	-51.48	20240109	2385	3.14	20240731	11930	-79.38	20231107	2385	3.14	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
3	20240731	150728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2530	30	2	1.20	338437805	138282	4.91	2500	2540	2385	3250	1750	2500	2447.45	19.45	14493	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	438	-7.03	0.99	12	0.80	-360.00	2558.00	11930	20231107	-78.79	2385	20240731	6.08	5070	-50.10	20240109	2385	6.08	20240731	11930	-78.79	20231107	2385	6.08	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
4	20240731	140729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2465	-35	5	-1.40	306927540	125672	4.46	2500	2505	2385	3250	1750	2500	2442.29	19.45	13078	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	427	-6.85	0.96	12	0.73	-360.00	2558.00	11930	20231107	-79.34	2385	20240731	3.35	5070	-51.38	20240109	2385	3.35	20240731	11930	-79.34	20231107	2385	3.35	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
5	20240731	130727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	0	3	0.00	295586660	121098	4.30	2500	2505	2385	3250	1750	2500	2440.89	19.45	11674	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	433	-6.94	0.98	12	0.70	-360.00	2558.00	11930	20231107	-79.04	2385	20240731	4.82	5070	-50.69	20240109	2385	4.82	20240731	11930	-79.04	20231107	2385	4.82	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
6	20240731	120727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2445	-55	5	-2.20	277315165	113723	4.04	2500	2505	2385	3250	1750	2500	2438.51	19.45	11578	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	423	-6.79	0.96	12	0.66	-360.00	2558.00	11930	20231107	-79.51	2385	20240731	2.52	5070	-51.78	20240109	2385	2.52	20240731	11930	-79.51	20231107	2385	2.52	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
7	20240731	110728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2445	-55	5	-2.20	253456100	103957	3.69	2500	2505	2385	3250	1750	2500	2438.09	19.45	11050	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	423	-6.79	0.96	12	0.60	-360.00	2558.00	11930	20231107	-79.51	2385	20240731	2.52	5070	-51.78	20240109	2385	2.52	20240731	11930	-79.51	20231107	2385	2.52	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
8	20240731	100726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2445	-55	5	-2.20	213420320	87653	3.11	2500	2505	2385	3250	1750	2500	2434.83	19.45	12801	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	423	-6.79	0.96	12	0.51	-360.00	2558.00	11930	20231107	-79.51	2385	20240731	2.52	5070	-51.78	20240109	2385	2.52	20240731	11930	-79.51	20231107	2385	2.52	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
9	20240731	090722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2445	-55	5	-2.20	73019410	29844	1.06	2500	2505	2385	3250	1750	2500	2446.70	19.45	2955	3293	2896	2698	2301	2103	2797	2202	173	750	1000	1500	5	1	17306490	423	-6.79	0.96	12	0.17	-360.00	2558.00	11930	20231107	-79.51	2385	20240731	2.52	5070	-51.78	20240109	2385	2.52	20240731	11930	-79.51	20231107	2385	2.52	20240731	0.37	N	088280	1000	173 억	3365340	N	N	N	N
10	20240730	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-40	5	-1.57	7938363165	2814312	6016.96	2545	3095	2500	3300	1780	2540	2820.71	19.54	-16117	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	433	-6.94	0.98	12	16.26	-360.00	2558.00	11930	20231107	-79.04	2495	20240725	0.20	5070	-50.69	20240109	2495	0.20	20240725	11930	-79.04	20231107	2495	0.20	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
11	20240730	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-30	5	-1.18	7889685585	2794872	5975.40	2545	3095	2500	3300	1780	2540	2822.91	19.54	-15498	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	434	-6.97	0.98	12	16.15	-360.00	2558.00	11930	20231107	-78.96	2495	20240725	0.60	5070	-50.49	20240109	2495	0.60	20240725	11930	-78.96	20231107	2495	0.60	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
12	20240730	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-10	5	-0.39	7783305520	2752727	5885.29	2545	3095	2530	3300	1780	2540	2827.49	19.54	-16382	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	438	-7.03	0.99	12	15.91	-360.00	2558.00	11930	20231107	-78.79	2495	20240725	1.40	5070	-50.10	20240109	2495	1.40	20240725	11930	-78.79	20231107	2495	1.40	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
13	20240730	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	20	2	0.79	7685932210	2714353	5803.25	2545	3095	2530	3300	1780	2540	2831.59	19.54	-12607	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	443	-7.11	1.00	12	15.68	-360.00	2558.00	11930	20231107	-78.54	2495	20240725	2.61	5070	-49.51	20240109	2495	2.61	20240725	11930	-78.54	20231107	2495	2.61	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
14	20240730	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	45	2	1.77	7584984935	2675115	5719.36	2545	3095	2530	3300	1780	2540	2835.39	19.54	-12952	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	447	-7.18	1.01	12	15.46	-360.00	2558.00	11930	20231107	-78.33	2495	20240725	3.61	5070	-49.01	20240109	2495	3.61	20240725	11930	-78.33	20231107	2495	3.61	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
15	20240730	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-5	5	-0.20	7326969530	2575117	5505.56	2545	3095	2530	3300	1780	2540	2845.30	19.54	-10760	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	439	-7.04	0.99	12	14.88	-360.00	2558.00	11930	20231107	-78.75	2495	20240725	1.60	5070	-50.00	20240109	2495	1.60	20240725	11930	-78.75	20231107	2495	1.60	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
16	20240730	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	80	2	3.15	6705454535	2333900	4989.84	2545	3095	2535	3300	1780	2540	2873.07	19.54	-3513	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	453	-7.28	1.02	12	13.49	-360.00	2558.00	11930	20231107	-78.04	2495	20240725	5.01	5070	-48.32	20240109	2495	5.01	20240725	11930	-78.04	20231107	2495	5.01	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
17	20240730	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	20	2	0.79	818695	321	0.69	2545	2560	2540	3300	1780	2540	2550.45	19.54	-25	2636	2587	2551	2502	2466	2570	2485	173	760	1000	1520	5	1	17306490	443	-7.11	1.00	12	0.00	-360.00	2558.00	11930	20231107	-78.54	2495	20240725	2.61	5070	-49.51	20240109	2495	2.61	20240725	11930	-78.54	20231107	2495	2.61	20240725	0.37	N	088280	1000	173 억	3381539	N	N	N	N
18	20240729	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-5	5	-0.20	119316580	46743	86.41	2545	2600	2515	3305	1785	2545	2552.61	19.50	7170	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	440	-7.06	0.99	12	0.27	-360.00	2558.00	11930	20231107	-78.71	2495	20240725	1.80	5070	-49.90	20240109	2495	1.80	20240725	11930	-78.71	20231107	2495	1.80	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
19	20240729	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	0	3	0.00	114334015	44782	82.78	2545	2600	2515	3305	1785	2545	2553.12	19.50	7170	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	440	-7.07	0.99	12	0.26	-360.00	2558.00	11930	20231107	-78.67	2495	20240725	2.00	5070	-49.80	20240109	2495	2.00	20240725	11930	-78.67	20231107	2495	2.00	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
20	20240729	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	10	2	0.39	75965045	29646	54.80	2545	2600	2515	3305	1785	2545	2562.40	19.50	4362	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	442	-7.10	1.00	12	0.17	-360.00	2558.00	11930	20231107	-78.58	2495	20240725	2.40	5070	-49.61	20240109	2495	2.40	20240725	11930	-78.58	20231107	2495	2.40	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
21	20240729	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	15	2	0.59	74339865	29011	53.63	2545	2600	2515	3305	1785	2545	2562.47	19.50	4355	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	443	-7.11	1.00	12	0.17	-360.00	2558.00	11930	20231107	-78.54	2495	20240725	2.61	5070	-49.51	20240109	2495	2.61	20240725	11930	-78.54	20231107	2495	2.61	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
22	20240729	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	25	2	0.98	60382415	23555	43.54	2545	2600	2515	3305	1785	2545	2563.46	19.50	2857	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	445	-7.14	1.00	12	0.14	-360.00	2558.00	11930	20231107	-78.46	2495	20240725	3.01	5070	-49.31	20240109	2495	3.01	20240725	11930	-78.46	20231107	2495	3.01	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
23	20240729	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	35	2	1.38	58366320	22771	42.09	2545	2600	2515	3305	1785	2545	2563.19	19.50	2823	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	447	-7.17	1.01	12	0.13	-360.00	2558.00	11930	20231107	-78.37	2495	20240725	3.41	5070	-49.11	20240109	2495	3.41	20240725	11930	-78.37	20231107	2495	3.41	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
24	20240729	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	45	2	1.77	31234085	12284	22.71	2545	2590	2515	3305	1785	2545	2542.66	19.50	2682	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	448	-7.19	1.01	12	0.07	-360.00	2558.00	11930	20231107	-78.29	2495	20240725	3.81	5070	-48.92	20240109	2495	3.81	20240725	11930	-78.29	20231107	2495	3.81	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
25	20240729	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	0	3	0.00	1834995	721	1.33	2545	2550	2545	3305	1785	2545	2545.07	19.50	-28	2638	2591	2553	2506	2468	2572	2487	173	760	1000	1520	5	1	17306490	440	-7.07	0.99	12	0.00	-360.00	2558.00	11930	20231107	-78.67	2495	20240725	2.00	5070	-49.80	20240109	2495	2.00	20240725	11930	-78.67	20231107	2495	2.00	20240725	0.36	N	088280	1000	173 억	3374339	N	N	N	N
26	20240726	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	-55	5	-2.12	137017085	54097	74.39	2600	2600	2515	3380	1820	2600	2532.80	19.51	-1997	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	440	-7.07	0.99	12	0.31	-360.00	2558.00	11930	20231107	-78.67	2495	20240725	2.00	5070	-49.80	20240109	2495	2.00	20240725	11930	-78.67	20231107	2495	2.00	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
27	20240726	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-80	5	-3.08	115764610	45688	62.83	2600	2600	2520	3380	1820	2600	2533.81	19.51	-1937	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	436	-7.00	0.99	12	0.26	-360.00	2558.00	11930	20231107	-78.88	2495	20240725	1.00	5070	-50.30	20240109	2495	1.00	20240725	11930	-78.88	20231107	2495	1.00	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
28	20240726	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-65	5	-2.50	80634985	31760	43.68	2600	2600	2520	3380	1820	2600	2538.88	19.51	-1810	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	439	-7.04	0.99	12	0.18	-360.00	2558.00	11930	20231107	-78.75	2495	20240725	1.60	5070	-50.00	20240109	2495	1.60	20240725	11930	-78.75	20231107	2495	1.60	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
29	20240726	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-70	5	-2.69	71192005	28029	38.55	2600	2600	2520	3380	1820	2600	2539.94	19.51	-1810	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	438	-7.03	0.99	12	0.16	-360.00	2558.00	11930	20231107	-78.79	2495	20240725	1.40	5070	-50.10	20240109	2495	1.40	20240725	11930	-78.79	20231107	2495	1.40	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
30	20240726	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-75	5	-2.88	46911080	18450	25.37	2600	2600	2520	3380	1820	2600	2542.61	19.51	-1801	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	437	-7.01	0.99	12	0.11	-360.00	2558.00	11930	20231107	-78.83	2495	20240725	1.20	5070	-50.20	20240109	2495	1.20	20240725	11930	-78.83	20231107	2495	1.20	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
31	20240726	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-65	5	-2.50	37533065	14734	20.26	2600	2600	2520	3380	1820	2600	2547.38	19.51	-1842	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	439	-7.04	0.99	12	0.09	-360.00	2558.00	11930	20231107	-78.75	2495	20240725	1.60	5070	-50.00	20240109	2495	1.60	20240725	11930	-78.75	20231107	2495	1.60	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
32	20240726	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-70	5	-2.69	20168835	7880	10.84	2600	2600	2520	3380	1820	2600	2559.50	19.51	-1932	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	438	-7.03	0.99	12	0.05	-360.00	2558.00	11930	20231107	-78.79	2495	20240725	1.40	5070	-50.10	20240109	2495	1.40	20240725	11930	-78.79	20231107	2495	1.40	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
33	20240726	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	0	3	0.00	288490	111	0.15	2600	2600	2595	3380	1820	2600	2599.01	19.51	-21	2670	2635	2565	2530	2460	2652	2547	173	780	1000	1560	5	1	17306490	450	-7.22	1.02	12	0.00	-360.00	2558.00	11930	20231107	-78.21	2495	20240725	4.21	5070	-48.72	20240109	2495	4.21	20240725	11930	-78.21	20231107	2495	4.21	20240725	0.24	N	088280	1000	173 억	3376303	N	N	N	N
34	20240725	160703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	45	2	1.76	184493055	72708	67.83	2520	2600	2495	3320	1790	2555	2537.45	19.54	-4908	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	450	-7.22	1.02	12	0.42	-360.00	2558.00	11930	20231107	-78.21	2495	20240725	4.21	5070	-48.72	20240109	2495	4.21	20240725	11930	-78.21	20231107	2495	4.21	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
35	20240725	150712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2565	10	2	0.39	178805160	70500	65.77	2520	2585	2495	3320	1790	2555	2536.24	19.54	-5004	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	444	-7.12	1.00	12	0.41	-360.00	2558.00	11930	20231107	-78.50	2495	20240725	2.81	5070	-49.41	20240109	2495	2.81	20240725	11930	-78.50	20231107	2495	2.81	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
36	20240725	140712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2565	10	2	0.39	165234180	65227	60.85	2520	2580	2495	3320	1790	2555	2533.22	19.54	-5423	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	444	-7.12	1.00	12	0.38	-360.00	2558.00	11930	20231107	-78.50	2495	20240725	2.81	5070	-49.41	20240109	2495	2.81	20240725	11930	-78.50	20231107	2495	2.81	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
37	20240725	130705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2555	0	3	0.00	124943935	49514	46.19	2520	2570	2495	3320	1790	2555	2523.41	19.54	-5593	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	442	-7.10	1.00	12	0.29	-360.00	2558.00	11930	20231107	-78.58	2495	20240725	2.40	5070	-49.61	20240109	2495	2.40	20240725	11930	-78.58	20231107	2495	2.40	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
38	20240725	120710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2535	-20	5	-0.78	110827860	43965	41.01	2520	2550	2495	3320	1790	2555	2520.82	19.54	-7711	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	439	-7.04	0.99	12	0.25	-360.00	2558.00	11930	20231107	-78.75	2495	20240725	1.60	5070	-50.00	20240109	2495	1.60	20240725	11930	-78.75	20231107	2495	1.60	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
39	20240725	110704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2540	-15	5	-0.59	105488940	41861	39.05	2520	2550	2495	3320	1790	2555	2519.98	19.54	-8366	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	440	-7.06	0.99	12	0.24	-360.00	2558.00	11930	20231107	-78.71	2495	20240725	1.80	5070	-49.90	20240109	2495	1.80	20240725	11930	-78.71	20231107	2495	1.80	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
40	20240725	100704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2515	-40	5	-1.57	70275975	27944	26.07	2520	2550	2495	3320	1790	2555	2514.89	19.54	-7837	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	435	-6.99	0.98	12	0.16	-360.00	2558.00	11930	20231107	-78.92	2495	20240725	0.80	5070	-50.39	20240109	2495	0.80	20240725	11930	-78.92	20231107	2495	0.80	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
41	20240725	090701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2550	-5	5	-0.20	912640	360	0.34	2520	2550	2520	3320	1790	2555	2535.11	19.54	-134	2741	2647	2601	2507	2461	2625	2485	173	765	1000	1530	5	1	17306490	441	-7.08	1.00	12	0.00	-360.00	2558.00	11930	20231107	-78.63	2520	20240725	1.19	5070	-49.70	20240109	2520	1.19	20240725	11930	-78.63	20231107	2520	1.19	20240725	0.29	N	088280	1000	173 억	3381300	N	N	N	N
42	20240724	160657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2555	-110	5	-4.13	279172435	106819	9.56	2665	2695	2555	3460	1870	2665	2613.65	19.52	2051	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	442	-7.10	1.00	12	0.62	-360.00	2558.00	11930	20231107	-78.58	2555	20240724	0.00	5070	-49.61	20240109	2555	0.00	20240724	11930	-78.58	20231107	2555	0.00	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
43	20240724	150709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2570	-95	5	-3.56	256038425	97797	8.76	2665	2695	2560	3460	1870	2665	2618.06	19.52	3045	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	445	-7.14	1.00	12	0.57	-360.00	2558.00	11930	20231107	-78.46	2560	20240724	0.39	5070	-49.31	20240109	2560	0.39	20240724	11930	-78.46	20231107	2560	0.39	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
44	20240724	140704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2620	-45	5	-1.69	127311040	47980	4.30	2665	2695	2615	3460	1870	2665	2653.42	19.52	5438	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	453	-7.28	1.02	12	0.28	-360.00	2558.00	11930	20231107	-78.04	2615	20240724	0.19	5070	-48.32	20240109	2615	0.19	20240724	11930	-78.04	20231107	2615	0.19	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
45	20240724	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2615	-50	5	-1.88	121417880	45730	4.09	2665	2695	2615	3460	1870	2665	2655.10	19.52	5438	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	453	-7.26	1.02	12	0.26	-360.00	2558.00	11930	20231107	-78.08	2615	20240724	0.00	5070	-48.42	20240109	2615	0.00	20240724	11930	-78.08	20231107	2615	0.00	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
46	20240724	120709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	-25	5	-0.94	88088595	33043	2.96	2665	2695	2640	3460	1870	2665	2665.88	19.52	5130	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	457	-7.33	1.03	12	0.19	-360.00	2558.00	11930	20231107	-77.87	2640	20240724	0.00	5070	-47.93	20240109	2640	0.00	20240724	11930	-77.87	20231107	2640	0.00	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
47	20240724	110706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	-10	5	-0.38	74111120	27767	2.49	2665	2695	2650	3460	1870	2665	2669.04	19.52	4715	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	459	-7.38	1.04	12	0.16	-360.00	2558.00	11930	20231107	-77.75	2650	20240724	0.19	5070	-47.63	20240109	2650	0.19	20240724	11930	-77.75	20231107	2650	0.19	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
48	20240724	100724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	25	2	0.94	53908845	20172	1.81	2665	2695	2650	3460	1870	2665	2672.46	19.52	4266	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	466	-7.47	1.05	12	0.12	-360.00	2558.00	11930	20231107	-77.45	2650	20240724	1.51	5070	-46.94	20240109	2650	1.51	20240724	11930	-77.45	20231107	2650	1.51	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
49	20240724	090702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2670	5	2	0.19	17058630	6408	0.57	2665	2670	2650	3460	1870	2665	2662.08	19.52	850	3361	3012	2831	2482	2301	2922	2392	173	795	1000	1590	5	1	17306490	462	-7.42	1.04	12	0.04	-360.00	2558.00	11930	20231107	-77.62	2650	20240724	0.75	5070	-47.34	20240109	2650	0.75	20240724	11930	-77.62	20231107	2650	0.75	20240724	0.28	N	088280	1000	173 억	3378520	N	N	N	N
50	20240723	160654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2665	-10	5	-0.37	3244927715	1114845	2364.26	2680	3180	2650	3475	1875	2675	2911.53	19.46	10792	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	461	-7.40	1.04	12	6.44	-360.00	2558.00	11930	20231107	-77.66	2650	20240723	0.57	5070	-47.44	20240109	2650	0.57	20240723	11930	-77.66	20231107	2650	0.57	20240723	0.29	N	088280	1000	173 억	3368421	N	N	N	N
51	20240723	150711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2660	-15	5	-0.56	3207167890	1100651	2334.16	2680	3180	2650	3475	1875	2675	2913.88	19.46	8727	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	460	-7.39	1.04	12	6.36	-360.00	2558.00	11930	20231107	-77.70	2650	20240723	0.38	5070	-47.53	20240109	2650	0.38	20240723	11930	-77.70	20231107	2650	0.38	20240723	0.29	N	088280	1000	173 억	3368421	N	N	N	N
52	20240723	140700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	0	3	0.00	3117753070	1067083	2262.97	2680	3180	2650	3475	1875	2675	2921.75	19.46	1815	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	463	-7.43	1.05	12	6.17	-360.00	2558.00	11930	20231107	-77.58	2650	20240723	0.94	5070	-47.24	20240109	2650	0.94	20240723	11930	-77.58	20231107	2650	0.94	20240723	0.29	N	088280	1000	173 억	3368421	N	N	N	N
53	20240723	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	3033999280	1035790	2196.61	2680	3180	2655	3475	1875	2675	2929.16	19.46	310	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	463	-7.43	1.05	12	5.98	-360.00	2558.00	11930	20231107	-77.58	2650	20240722	0.94	5070	-47.24	20240109	2650	0.94	20240722	11930	-77.58	20231107	2650	0.94	20240722	0.29	N	088280	1000	173 억	3368421	N	N	N	N
54	20240723	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	60	2	2.24	2837963790	963530	2043.37	2680	3180	2680	3475	1875	2675	2945.38	19.46	-3575	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	473	-7.60	1.07	12	5.57	-360.00	2558.00	11930	20231107	-77.07	2650	20240722	3.21	5070	-46.06	20240109	2650	3.21	20240722	11930	-77.07	20231107	2650	3.21	20240722	0.29	N	088280	1000	173 억	3368421	N	N	N	N
55	20240723	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	120	2	4.49	2543070020	855363	1813.98	2680	3180	2680	3475	1875	2675	2973.09	19.46	-3188	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	484	-7.76	1.09	12	4.94	-360.00	2558.00	11930	20231107	-76.57	2650	20240722	5.47	5070	-44.87	20240109	2650	5.47	20240722	11930	-76.57	20231107	2650	5.47	20240722	0.29	N	088280	1000	173 억	3368421	N	N	N	N
56	20240723	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	15	2	0.56	2112575	784	1.66	2680	2700	2680	3475	1875	2675	2694.61	19.46	-27	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	466	-7.47	1.05	12	0.00	-360.00	2558.00	11930	20231107	-77.45	2650	20240722	1.51	5070	-46.94	20240109	2650	1.51	20240722	11930	-77.45	20231107	2650	1.51	20240722	0.29	N	088280	1000	173 억	3368421	N	N	N	N
57	20240723	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	5	2	0.19	2680	1	0.00	2680	2680	2680	3475	1875	2675	2680.00	19.46	0	2738	2706	2678	2646	2618	2692	2632	173	800	1000	1600	5	1	17306490	464	-7.44	1.05	12	0.00	-360.00	2558.00	11930	20231107	-77.54	2650	20240722	1.13	5070	-47.14	20240109	2650	1.13	20240722	11930	-77.54	20231107	2650	1.13	20240722	0.29	N	088280	1000	173 억	3368421	N	N	N	N
58	20240722	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-25	5	-0.93	125520195	46966	88.47	2695	2710	2650	3510	1890	2700	2672.58	19.50	-6441	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	463	-7.43	1.05	12	0.27	-360.00	2558.00	11930	20231107	-77.58	2650	20240722	0.94	5070	-47.24	20240109	2650	0.94	20240722	11930	-77.58	20231107	2650	0.94	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
59	20240722	150659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	-10	5	-0.37	124238460	46489	87.57	2695	2710	2650	3510	1890	2700	2672.43	19.50	-6411	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	466	-7.47	1.05	12	0.27	-360.00	2558.00	11930	20231107	-77.45	2650	20240722	1.51	5070	-46.94	20240109	2650	1.51	20240722	11930	-77.45	20231107	2650	1.51	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
60	20240722	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	0	3	0.00	123969820	46389	87.38	2695	2710	2650	3510	1890	2700	2672.40	19.50	-6410	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	467	-7.50	1.06	12	0.27	-360.00	2558.00	11930	20231107	-77.37	2650	20240722	1.89	5070	-46.75	20240109	2650	1.89	20240722	11930	-77.37	20231107	2650	1.89	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
61	20240722	130658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-25	5	-0.93	107468025	40260	75.84	2695	2695	2650	3510	1890	2700	2669.35	19.50	-7000	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	463	-7.43	1.05	12	0.23	-360.00	2558.00	11930	20231107	-77.58	2650	20240722	0.94	5070	-47.24	20240109	2650	0.94	20240722	11930	-77.58	20231107	2650	0.94	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
62	20240722	120659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-25	5	-0.93	81606310	30584	57.61	2695	2695	2650	3510	1890	2700	2668.27	19.50	-6922	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	463	-7.43	1.05	12	0.18	-360.00	2558.00	11930	20231107	-77.58	2650	20240722	0.94	5070	-47.24	20240109	2650	0.94	20240722	11930	-77.58	20231107	2650	0.94	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
63	20240722	110654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2670	-30	5	-1.11	66234395	24821	46.75	2695	2695	2650	3510	1890	2700	2668.48	19.50	-6823	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	462	-7.42	1.04	12	0.14	-360.00	2558.00	11930	20231107	-77.62	2650	20240722	0.75	5070	-47.34	20240109	2650	0.75	20240722	11930	-77.62	20231107	2650	0.75	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
64	20240722	100658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-25	5	-0.93	39053935	14642	27.58	2695	2695	2650	3510	1890	2700	2667.25	19.50	-4752	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	463	-7.43	1.05	12	0.08	-360.00	2558.00	11930	20231107	-77.58	2650	20240722	0.94	5070	-47.24	20240109	2650	0.94	20240722	11930	-77.58	20231107	2650	0.94	20240722	0.32	N	088280	1000	173 억	3374844	N	N	N	N
65	20240722	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-5	5	-0.19	150835	56	0.11	2695	2695	2685	3510	1890	2700	2693.48	19.50	-10	2860	2780	2730	2650	2600	2755	2625	173	810	1000	1620	5	1	17306490	466	-7.49	1.05	12	0.00	-360.00	2558.00	11930	20231107	-77.41	2680	20240719	0.56	5070	-46.84	20240109	2680	0.56	20240719	11930	-77.41	20231107	2680	0.56	20240719	0.32	N	088280	1000	173 억	3374844	N	N	N	N
66	20240719	160642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	-110	5	-3.91	143708055	52888	153.37	2810	2810	2680	3650	1970	2810	2717.22	19.53	-8713	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	467	-7.50	1.06	12	0.31	-360.00	2558.00	11930	20231107	-77.37	2680	20240719	0.75	5070	-46.75	20240109	2680	0.75	20240719	11930	-77.37	20231107	2680	0.75	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
67	20240719	150648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	-115	5	-4.09	139036740	51158	148.36	2810	2810	2680	3650	1970	2810	2717.79	19.53	-8424	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	466	-7.49	1.05	12	0.30	-360.00	2558.00	11930	20231107	-77.41	2680	20240719	0.56	5070	-46.84	20240109	2680	0.56	20240719	11930	-77.41	20231107	2680	0.56	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
68	20240719	140651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	-115	5	-4.09	124901570	45924	133.18	2810	2810	2680	3650	1970	2810	2719.75	19.53	-7124	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	466	-7.49	1.05	12	0.27	-360.00	2558.00	11930	20231107	-77.41	2680	20240719	0.56	5070	-46.84	20240109	2680	0.56	20240719	11930	-77.41	20231107	2680	0.56	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
69	20240719	130643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2710	-100	5	-3.56	98711220	36217	105.03	2810	2810	2680	3650	1970	2810	2725.55	19.53	-4415	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	469	-7.53	1.06	12	0.21	-360.00	2558.00	11930	20231107	-77.28	2680	20240719	1.12	5070	-46.55	20240109	2680	1.12	20240719	11930	-77.28	20231107	2680	1.12	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
70	20240719	120644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2705	-105	5	-3.74	78169455	28637	83.05	2810	2810	2680	3650	1970	2810	2729.67	19.53	-1121	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	468	-7.51	1.06	12	0.17	-360.00	2558.00	11930	20231107	-77.33	2680	20240719	0.93	5070	-46.65	20240109	2680	0.93	20240719	11930	-77.33	20231107	2680	0.93	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
71	20240719	110649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2720	-90	5	-3.20	68164835	24956	72.37	2810	2810	2680	3650	1970	2810	2731.40	19.53	-951	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	471	-7.56	1.06	12	0.14	-360.00	2558.00	11930	20231107	-77.20	2680	20240719	1.49	5070	-46.35	20240109	2680	1.49	20240719	11930	-77.20	20231107	2680	1.49	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
72	20240719	100550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2755	-55	5	-1.96	57999800	21244	61.61	2810	2810	2680	3650	1970	2810	2730.17	19.53	1955	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	477	-7.65	1.08	12	0.12	-360.00	2558.00	11930	20231107	-76.91	2680	20240719	2.80	5070	-45.66	20240109	2680	2.80	20240719	11930	-76.91	20231107	2680	2.80	20240719	0.32	N	088280	1000	173 억	3379527	N	N	N	N
73	20240719	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-10	5	-0.36	628460	224	0.65	2810	2810	2800	3650	1970	2810	2805.62	19.53	-138	2896	2852	2811	2767	2726	2875	2790	173	840	1000	1680	5	1	17306490	485	-7.78	1.09	12	0.00	-360.00	2558.00	11930	20231107	-76.53	2770	20240718	1.08	5070	-44.77	20240109	2770	1.08	20240718	11930	-76.53	20231107	2770	1.08	20240718	0.32	N	088280	1000	173 억	3379527	N	N	N	N
74	20240718	160635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	-55	5	-1.92	96031630	34483	99.72	2785	2855	2770	3720	2010	2865	2784.90	19.54	-2782	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	486	-7.81	1.10	12	0.20	-360.00	2558.00	11930	20231107	-76.45	2770	20240718	1.44	5070	-44.58	20240109	2770	1.44	20240718	11930	-76.45	20231107	2770	1.44	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
75	20240718	150644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2785	-80	5	-2.79	90394435	32469	93.89	2785	2855	2770	3720	2010	2865	2784.02	19.54	-2744	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	482	-7.74	1.09	12	0.19	-360.00	2558.00	11930	20231107	-76.66	2770	20240718	0.54	5070	-45.07	20240109	2770	0.54	20240718	11930	-76.66	20231107	2770	0.54	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
76	20240718	140639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2775	-90	5	-3.14	79366840	28503	82.42	2785	2855	2770	3720	2010	2865	2784.51	19.54	-2704	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	480	-7.71	1.08	12	0.16	-360.00	2558.00	11930	20231107	-76.74	2770	20240718	0.18	5070	-45.27	20240109	2770	0.18	20240718	11930	-76.74	20231107	2770	0.18	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
77	20240718	130640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2790	-75	5	-2.62	59122080	21224	61.37	2785	2855	2770	3720	2010	2865	2785.62	19.54	111	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	483	-7.75	1.09	12	0.12	-360.00	2558.00	11930	20231107	-76.61	2770	20240718	0.72	5070	-44.97	20240109	2770	0.72	20240718	11930	-76.61	20231107	2770	0.72	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
78	20240718	120641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2800	-65	5	-2.27	54818910	19682	56.92	2785	2855	2770	3720	2010	2865	2785.23	19.54	111	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	485	-7.78	1.09	12	0.11	-360.00	2558.00	11930	20231107	-76.53	2770	20240718	1.08	5070	-44.77	20240109	2770	1.08	20240718	11930	-76.53	20231107	2770	1.08	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
79	20240718	110644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-60	5	-2.09	44209960	15883	45.93	2785	2855	2770	3720	2010	2865	2783.48	19.54	542	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	485	-7.79	1.10	12	0.09	-360.00	2558.00	11930	20231107	-76.49	2770	20240718	1.26	5070	-44.67	20240109	2770	1.26	20240718	11930	-76.49	20231107	2770	1.26	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
80	20240718	100646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2780	-85	5	-2.97	34828795	12529	36.23	2785	2855	2770	3720	2010	2865	2779.85	19.54	102	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	481	-7.72	1.09	12	0.07	-360.00	2558.00	11930	20231107	-76.70	2770	20240718	0.36	5070	-45.17	20240109	2770	0.36	20240718	11930	-76.70	20231107	2770	0.36	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
81	20240718	090645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2785	-80	5	-2.79	11225445	4028	11.65	2785	2855	2785	3720	2010	2865	2786.85	19.54	-229	2928	2896	2878	2846	2828	2887	2837	173	855	1000	1710	5	1	17306490	482	-7.74	1.09	12	0.02	-360.00	2558.00	11930	20231107	-76.66	2785	20240718	0.00	5070	-45.07	20240109	2785	0.00	20240718	11930	-76.66	20231107	2785	0.00	20240718	0.32	N	088280	1000	173 억	3382303	N	N	N	N
82	20240717	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-65	5	-2.22	99043480	34354	183.92	2900	2910	2860	3805	2055	2930	2883.03	19.57	-5143	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	496	-7.96	1.12	12	0.20	-360.00	2558.00	11930	20231107	-75.98	2820	20240703	1.60	5070	-43.49	20240109	2820	1.60	20240703	11930	-75.98	20231107	2820	1.60	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
83	20240717	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-55	5	-1.88	88818820	30791	164.84	2900	2910	2875	3805	2055	2930	2884.57	19.57	-3305	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	498	-7.99	1.12	12	0.18	-360.00	2558.00	11930	20231107	-75.90	2820	20240703	1.95	5070	-43.29	20240109	2820	1.95	20240703	11930	-75.90	20231107	2820	1.95	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
84	20240717	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-30	5	-1.02	75494480	26166	140.08	2900	2905	2875	3805	2055	2930	2885.21	19.57	732	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	502	-8.06	1.13	12	0.15	-360.00	2558.00	11930	20231107	-75.69	2820	20240703	2.84	5070	-42.80	20240109	2820	2.84	20240703	11930	-75.69	20231107	2820	2.84	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
85	20240717	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-35	5	-1.19	73485575	25470	136.36	2900	2905	2875	3805	2055	2930	2885.18	19.57	902	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	501	-8.04	1.13	12	0.15	-360.00	2558.00	11930	20231107	-75.73	2820	20240703	2.66	5070	-42.90	20240109	2820	2.66	20240703	11930	-75.73	20231107	2820	2.66	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
86	20240717	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-50	5	-1.71	47196345	16372	87.65	2900	2905	2875	3805	2055	2930	2882.75	19.57	1092	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	498	-8.00	1.13	12	0.09	-360.00	2558.00	11930	20231107	-75.86	2820	20240703	2.13	5070	-43.20	20240109	2820	2.13	20240703	11930	-75.86	20231107	2820	2.13	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
87	20240717	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-45	5	-1.54	21891385	7590	40.63	2900	2905	2875	3805	2055	2930	2884.24	19.57	1444	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	499	-8.01	1.13	12	0.04	-360.00	2558.00	11930	20231107	-75.82	2820	20240703	2.30	5070	-43.10	20240109	2820	2.30	20240703	11930	-75.82	20231107	2820	2.30	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
88	20240717	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-45	5	-1.54	12843875	4455	23.85	2900	2905	2875	3805	2055	2930	2883.02	19.57	1546	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	499	-8.01	1.13	12	0.03	-360.00	2558.00	11930	20231107	-75.82	2820	20240703	2.30	5070	-43.10	20240109	2820	2.30	20240703	11930	-75.82	20231107	2820	2.30	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
89	20240717	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-55	5	-1.88	939235	325	1.74	2900	2900	2875	3805	2055	2930	2889.95	19.57	215	2986	2957	2931	2902	2876	2945	2890	173	875	1000	1750	5	1	17306490	498	-7.99	1.12	12	0.00	-360.00	2558.00	11930	20231107	-75.90	2820	20240703	1.95	5070	-43.29	20240109	2820	1.95	20240703	11930	-75.90	20231107	2820	1.95	20240703	0.32	N	088280	1000	173 억	3387446	N	N	N	N
90	20240716	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-30	5	-1.01	54556755	18679	75.80	2960	2960	2905	3845	2075	2960	2920.75	19.59	-2460	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	507	-8.14	1.15	12	0.11	-360.00	2558.00	11930	20231107	-75.44	2820	20240703	3.90	5070	-42.21	20240109	2820	3.90	20240703	11930	-75.44	20231107	2820	3.90	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
91	20240716	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-35	5	-1.18	54048045	18505	75.09	2960	2960	2905	3845	2075	2960	2920.73	19.59	-2339	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	506	-8.12	1.14	12	0.11	-360.00	2558.00	11930	20231107	-75.48	2820	20240703	3.72	5070	-42.31	20240109	2820	3.72	20240703	11930	-75.48	20231107	2820	3.72	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
92	20240716	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-35	5	-1.18	51839440	17750	72.03	2960	2960	2905	3845	2075	2960	2920.53	19.59	-2339	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	506	-8.12	1.14	12	0.10	-360.00	2558.00	11930	20231107	-75.48	2820	20240703	3.72	5070	-42.31	20240109	2820	3.72	20240703	11930	-75.48	20231107	2820	3.72	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
93	20240716	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-35	5	-1.18	49083545	16809	68.21	2960	2960	2905	3845	2075	2960	2920.08	19.59	-2339	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	506	-8.12	1.14	12	0.10	-360.00	2558.00	11930	20231107	-75.48	2820	20240703	3.72	5070	-42.31	20240109	2820	3.72	20240703	11930	-75.48	20231107	2820	3.72	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
94	20240716	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	-50	5	-1.69	35398680	12116	49.16	2960	2960	2905	3845	2075	2960	2921.65	19.59	-2339	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	504	-8.08	1.14	12	0.07	-360.00	2558.00	11930	20231107	-75.61	2820	20240703	3.19	5070	-42.60	20240109	2820	3.19	20240703	11930	-75.61	20231107	2820	3.19	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
95	20240716	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-35	5	-1.18	22376195	7653	31.05	2960	2960	2920	3845	2075	2960	2923.85	19.59	-1934	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	506	-8.12	1.14	12	0.04	-360.00	2558.00	11930	20231107	-75.48	2820	20240703	3.72	5070	-42.31	20240109	2820	3.72	20240703	11930	-75.48	20231107	2820	3.72	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
96	20240716	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-25	5	-0.84	16271895	5566	22.59	2960	2960	2920	3845	2075	2960	2923.45	19.59	-1413	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	508	-8.15	1.15	12	0.03	-360.00	2558.00	11930	20231107	-75.40	2820	20240703	4.08	5070	-42.11	20240109	2820	4.08	20240703	11930	-75.40	20231107	2820	4.08	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
97	20240716	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-30	5	-1.01	73370	25	0.10	2960	2960	2930	3845	2075	2960	2934.80	19.59	-3	3026	2992	2951	2917	2876	2972	2897	173	885	1000	1770	5	1	17306490	507	-8.14	1.15	12	0.00	-360.00	2558.00	11930	20231107	-75.44	2820	20240703	3.90	5070	-42.21	20240109	2820	3.90	20240703	11930	-75.44	20231107	2820	3.90	20240703	0.32	N	088280	1000	173 억	3389882	N	N	N	N
98	20240715	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-20	5	-0.67	72445220	24638	131.08	2985	2985	2910	3870	2090	2980	2940.39	19.58	1166	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	512	-8.22	1.16	12	0.14	-360.00	2558.00	11930	20231107	-75.19	2820	20240703	4.96	5070	-41.62	20240109	2820	4.96	20240703	11930	-75.19	20231107	2820	4.96	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
99	20240715	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-35	5	-1.17	71720875	24392	129.77	2985	2985	2910	3870	2090	2980	2940.34	19.58	1305	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	510	-8.18	1.15	12	0.14	-360.00	2558.00	11930	20231107	-75.31	2820	20240703	4.43	5070	-41.91	20240109	2820	4.43	20240703	11930	-75.31	20231107	2820	4.43	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
100	20240715	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-35	5	-1.17	71135060	24193	128.71	2985	2985	2910	3870	2090	2980	2940.32	19.58	1338	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	510	-8.18	1.15	12	0.14	-360.00	2558.00	11930	20231107	-75.31	2820	20240703	4.43	5070	-41.91	20240109	2820	4.43	20240703	11930	-75.31	20231107	2820	4.43	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
101	20240715	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-25	5	-0.84	32787290	11112	59.12	2985	2985	2915	3870	2090	2980	2950.62	19.58	-1891	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	511	-8.21	1.16	12	0.06	-360.00	2558.00	11930	20231107	-75.23	2820	20240703	4.79	5070	-41.72	20240109	2820	4.79	20240703	11930	-75.23	20231107	2820	4.79	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
102	20240715	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-40	5	-1.34	27719235	9393	49.97	2985	2985	2915	3870	2090	2980	2951.05	19.58	-1873	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	509	-8.17	1.15	12	0.05	-360.00	2558.00	11930	20231107	-75.36	2820	20240703	4.26	5070	-42.01	20240109	2820	4.26	20240703	11930	-75.36	20231107	2820	4.26	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
103	20240715	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-40	5	-1.34	25499765	8636	45.95	2985	2985	2915	3870	2090	2980	2952.73	19.58	-1868	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	509	-8.17	1.15	12	0.05	-360.00	2558.00	11930	20231107	-75.36	2820	20240703	4.26	5070	-42.01	20240109	2820	4.26	20240703	11930	-75.36	20231107	2820	4.26	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
104	20240715	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-25	5	-0.84	12660015	4270	22.72	2985	2985	2915	3870	2090	2980	2964.87	19.58	-1886	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	511	-8.21	1.16	12	0.02	-360.00	2558.00	11930	20231107	-75.23	2820	20240703	4.79	5070	-41.72	20240109	2820	4.79	20240703	11930	-75.23	20231107	2820	4.79	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
105	20240715	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	0	3	0.00	11925	4	0.02	2985	2985	2980	3870	2090	2980	2981.25	19.58	0	3030	3005	2975	2950	2920	2990	2935	173	890	1000	1780	5	1	17306490	516	-8.28	1.16	12	0.00	-360.00	2558.00	11930	20231107	-75.02	2820	20240703	5.67	5070	-41.22	20240109	2820	5.67	20240703	11930	-75.02	20231107	2820	5.67	20240703	0.33	N	088280	1000	173 억	3388716	N	N	N	N
106	20240712	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	10	2	0.34	55962815	18794	79.65	3000	3000	2945	3860	2080	2970	2977.70	19.58	626	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	516	-8.28	1.16	12	0.11	-360.00	2558.00	11930	20231107	-75.02	2820	20240703	5.67	5070	-41.22	20240109	2820	5.67	20240703	11930	-75.02	20231107	2820	5.67	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
107	20240712	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-5	5	-0.17	55555755	18657	79.07	3000	3000	2945	3860	2080	2970	2977.74	19.58	734	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	513	-8.24	1.16	12	0.11	-360.00	2558.00	11930	20231107	-75.15	2820	20240703	5.14	5070	-41.52	20240109	2820	5.14	20240703	11930	-75.15	20231107	2820	5.14	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
108	20240712	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	20	2	0.67	49921020	16765	71.05	3000	3000	2945	3860	2080	2970	2977.69	19.58	776	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	517	-8.31	1.17	12	0.10	-360.00	2558.00	11930	20231107	-74.94	2820	20240703	6.03	5070	-41.03	20240109	2820	6.03	20240703	11930	-74.94	20231107	2820	6.03	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
109	20240712	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	10	2	0.34	49673950	16682	70.70	3000	3000	2945	3860	2080	2970	2977.70	19.58	776	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	516	-8.28	1.16	12	0.10	-360.00	2558.00	11930	20231107	-75.02	2820	20240703	5.67	5070	-41.22	20240109	2820	5.67	20240703	11930	-75.02	20231107	2820	5.67	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
110	20240712	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	15	2	0.51	48776970	16381	69.43	3000	3000	2945	3860	2080	2970	2977.66	19.58	776	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	517	-8.29	1.17	12	0.09	-360.00	2558.00	11930	20231107	-74.98	2820	20240703	5.85	5070	-41.12	20240109	2820	5.85	20240703	11930	-74.98	20231107	2820	5.85	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
111	20240712	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	25	2	0.84	26603265	8933	37.86	3000	3000	2945	3860	2080	2970	2978.09	19.58	-624	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	518	-8.32	1.17	12	0.05	-360.00	2558.00	11930	20231107	-74.90	2820	20240703	6.21	5070	-40.93	20240109	2820	6.21	20240703	11930	-74.90	20231107	2820	6.21	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
112	20240712	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-15	5	-0.51	4306550	1451	6.15	3000	3000	2945	3860	2080	2970	2967.99	19.58	-528	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	511	-8.21	1.16	12	0.01	-360.00	2558.00	11930	20231107	-75.23	2820	20240703	4.79	5070	-41.72	20240109	2820	4.79	20240703	11930	-75.23	20231107	2820	4.79	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
113	20240712	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-15	5	-0.51	11845	4	0.02	3000	3000	2945	3860	2080	2970	2961.25	19.58	1	3043	3006	2978	2941	2913	2992	2927	173	890	1000	1780	5	1	17306490	511	-8.21	1.16	12	0.00	-360.00	2558.00	11930	20231107	-75.23	2820	20240703	4.79	5070	-41.72	20240109	2820	4.79	20240703	11930	-75.23	20231107	2820	4.79	20240703	0.33	N	088280	1000	173 억	3388090	N	N	N	N
114	20240711	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-45	5	-1.49	67445060	22657	152.21	2990	3015	2950	3915	2115	3015	2977.04	19.58	-1284	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	514	-8.25	1.16	12	0.13	-360.00	2558.00	11930	20231107	-75.10	2820	20240703	5.32	5070	-41.42	20240109	2820	5.32	20240703	11930	-75.10	20231107	2820	5.32	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
115	20240711	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-40	5	-1.33	57532830	19311	129.73	2990	3015	2960	3915	2115	3015	2979.28	19.58	-1207	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	515	-8.26	1.16	12	0.11	-360.00	2558.00	11930	20231107	-75.06	2820	20240703	5.50	5070	-41.32	20240109	2820	5.50	20240703	11930	-75.06	20231107	2820	5.50	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
116	20240711	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-40	5	-1.33	45385970	15212	102.20	2990	3015	2960	3915	2115	3015	2983.56	19.58	-1081	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	515	-8.26	1.16	12	0.09	-360.00	2558.00	11930	20231107	-75.06	2820	20240703	5.50	5070	-41.32	20240109	2820	5.50	20240703	11930	-75.06	20231107	2820	5.50	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
117	20240711	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-30	5	-1.00	33918635	11354	76.28	2990	3015	2960	3915	2115	3015	2987.37	19.58	-104	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	517	-8.29	1.17	12	0.07	-360.00	2558.00	11930	20231107	-74.98	2820	20240703	5.85	5070	-41.12	20240109	2820	5.85	20240703	11930	-74.98	20231107	2820	5.85	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
118	20240711	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-35	5	-1.16	32898890	11012	73.98	2990	3015	2960	3915	2115	3015	2987.55	19.58	-3	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	516	-8.28	1.16	12	0.06	-360.00	2558.00	11930	20231107	-75.02	2820	20240703	5.67	5070	-41.22	20240109	2820	5.67	20240703	11930	-75.02	20231107	2820	5.67	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
119	20240711	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-15	5	-0.50	14387920	4799	32.24	2990	3015	2975	3915	2115	3015	2998.11	19.58	-22	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	519	-8.33	1.17	12	0.03	-360.00	2558.00	11930	20231107	-74.85	2820	20240703	6.38	5070	-40.83	20240109	2820	6.38	20240703	11930	-74.85	20231107	2820	6.38	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
120	20240711	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	0	3	0.00	11099310	3705	24.89	2990	3015	2975	3915	2115	3015	2995.77	19.58	-260	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	522	-8.38	1.18	12	0.02	-360.00	2558.00	11930	20231107	-74.73	2820	20240703	6.91	5070	-40.53	20240109	2820	6.91	20240703	11930	-74.73	20231107	2820	6.91	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
121	20240711	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-5	5	-0.17	2122185	710	4.77	2990	3010	2975	3915	2115	3015	2988.99	19.58	11	3121	3067	3026	2972	2931	3047	2952	173	900	1000	1800	5	1	17306490	521	-8.36	1.18	12	0.00	-360.00	2558.00	11930	20231107	-74.77	2820	20240703	6.74	5070	-40.63	20240109	2820	6.74	20240703	11930	-74.77	20231107	2820	6.74	20240703	0.33	N	088280	1000	173 억	3389172	N	N	N	N
122	20240710	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-65	5	-2.11	44927250	14877	90.42	3080	3080	2985	4000	2160	3080	3019.91	19.60	-3200	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	522	-8.38	1.18	12	0.09	-360.00	2558.00	11930	20231107	-74.73	2820	20240703	6.91	5070	-40.53	20240109	2820	6.91	20240703	11930	-74.73	20231107	2820	6.91	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
123	20240710	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-60	5	-1.95	42100395	13934	84.69	3080	3080	2985	4000	2160	3080	3021.41	19.60	-3178	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	523	-8.39	1.18	12	0.08	-360.00	2558.00	11930	20231107	-74.69	2820	20240703	7.09	5070	-40.43	20240109	2820	7.09	20240703	11930	-74.69	20231107	2820	7.09	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
124	20240710	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-20	5	-0.65	38957985	12894	78.37	3080	3080	2985	4000	2160	3080	3021.40	19.60	-3054	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	530	-8.50	1.20	12	0.07	-360.00	2558.00	11930	20231107	-74.35	2820	20240703	8.51	5070	-39.64	20240109	2820	8.51	20240703	11930	-74.35	20231107	2820	8.51	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
125	20240710	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-70	5	-2.27	30203275	10006	60.82	3080	3080	2985	4000	2160	3080	3018.52	19.60	-2548	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	521	-8.36	1.18	12	0.06	-360.00	2558.00	11930	20231107	-74.77	2820	20240703	6.74	5070	-40.63	20240109	2820	6.74	20240703	11930	-74.77	20231107	2820	6.74	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
126	20240710	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-75	5	-2.44	17913680	5904	35.88	3080	3080	3005	4000	2160	3080	3034.16	19.60	-1843	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	520	-8.35	1.17	12	0.03	-360.00	2558.00	11930	20231107	-74.81	2820	20240703	6.56	5070	-40.73	20240109	2820	6.56	20240703	11930	-74.81	20231107	2820	6.56	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
127	20240710	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-50	5	-1.62	8496500	2790	16.96	3080	3080	3030	4000	2160	3080	3045.34	19.60	-1522	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	524	-8.42	1.18	12	0.02	-360.00	2558.00	11930	20231107	-74.60	2820	20240703	7.45	5070	-40.24	20240109	2820	7.45	20240703	11930	-74.60	20231107	2820	7.45	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
128	20240710	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-15	5	-0.49	3231315	1056	6.42	3080	3080	3040	4000	2160	3080	3059.96	19.60	-349	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	530	-8.51	1.20	12	0.01	-360.00	2558.00	11930	20231107	-74.31	2820	20240703	8.69	5070	-39.55	20240109	2820	8.69	20240703	11930	-74.31	20231107	2820	8.69	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
129	20240710	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-30	5	-0.97	1743840	568	3.45	3080	3080	3050	4000	2160	3080	3070.14	19.60	-244	3126	3102	3056	3032	2986	3115	3045	173	920	1000	1840	5	1	17306490	528	-8.47	1.19	12	0.00	-360.00	2558.00	11930	20231107	-74.43	2820	20240703	8.16	5070	-39.84	20240109	2820	8.16	20240703	11930	-74.43	20231107	2820	8.16	20240703	0.33	N	088280	1000	173 억	3392249	N	N	N	N
130	20240709	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	45	2	1.48	50146060	16449	85.89	3010	3080	3010	3945	2125	3035	3048.58	19.60	-147	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	533	-8.56	1.20	12	0.10	-360.00	2558.00	11930	20231107	-74.18	2820	20240703	9.22	5070	-39.25	20240109	2820	9.22	20240703	11930	-74.18	20231107	2820	9.22	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
131	20240709	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	35	2	1.15	44974545	14765	77.10	3010	3080	3010	3945	2125	3035	3046.02	19.60	-134	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	531	-8.53	1.20	12	0.09	-360.00	2558.00	11930	20231107	-74.27	2820	20240703	8.87	5070	-39.45	20240109	2820	8.87	20240703	11930	-74.27	20231107	2820	8.87	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
132	20240709	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	20	2	0.66	35484440	11669	60.93	3010	3080	3010	3945	2125	3035	3040.92	19.60	-73	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	529	-8.49	1.19	12	0.07	-360.00	2558.00	11930	20231107	-74.39	2820	20240703	8.33	5070	-39.74	20240109	2820	8.33	20240703	11930	-74.39	20231107	2820	8.33	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
133	20240709	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	15	2	0.49	25437670	8362	43.66	3010	3080	3010	3945	2125	3035	3042.06	19.60	-73	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	528	-8.47	1.19	12	0.05	-360.00	2558.00	11930	20231107	-74.43	2820	20240703	8.16	5070	-39.84	20240109	2820	8.16	20240703	11930	-74.43	20231107	2820	8.16	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
134	20240709	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	15	2	0.49	22975040	7556	39.45	3010	3080	3010	3945	2125	3035	3040.64	19.60	-73	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	528	-8.47	1.19	12	0.04	-360.00	2558.00	11930	20231107	-74.43	2820	20240703	8.16	5070	-39.84	20240109	2820	8.16	20240703	11930	-74.43	20231107	2820	8.16	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
135	20240709	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	35	2	1.15	19822540	6526	34.08	3010	3080	3010	3945	2125	3035	3037.47	19.60	-57	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	531	-8.53	1.20	12	0.04	-360.00	2558.00	11930	20231107	-74.27	2820	20240703	8.87	5070	-39.45	20240109	2820	8.87	20240703	11930	-74.27	20231107	2820	8.87	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
136	20240709	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	5	2	0.16	8081410	2665	13.92	3010	3045	3010	3945	2125	3035	3032.42	19.60	-125	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	526	-8.44	1.19	12	0.02	-360.00	2558.00	11930	20231107	-74.52	2820	20240703	7.80	5070	-40.04	20240109	2820	7.80	20240703	11930	-74.52	20231107	2820	7.80	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
137	20240709	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	0	3	0.00	1002860	331	1.73	3010	3035	3010	3945	2125	3035	3029.79	19.60	-129	3118	3076	3013	2971	2908	3097	2992	173	910	1000	1820	5	1	17306490	525	-8.43	1.19	12	0.00	-360.00	2558.00	11930	20231107	-74.56	2820	20240703	7.62	5070	-40.14	20240109	2820	7.62	20240703	11930	-74.56	20231107	2820	7.62	20240703	0.33	N	088280	1000	173 억	3392393	N	N	N	N
138	20240708	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	55	2	1.85	57585505	19149	113.41	2980	3055	2950	3870	2090	2980	3007.23	19.58	3959	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	525	-8.43	1.19	12	0.11	-360.00	2558.00	11930	20231107	-74.56	2820	20240703	7.62	5070	-40.14	20240109	2820	7.62	20240703	11930	-74.56	20231107	2820	7.62	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
139	20240708	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	60	2	2.01	53922120	17942	106.26	2980	3055	2950	3870	2090	2980	3005.36	19.58	4026	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	526	-8.44	1.19	12	0.10	-360.00	2558.00	11930	20231107	-74.52	2820	20240703	7.80	5070	-40.04	20240109	2820	7.80	20240703	11930	-74.52	20231107	2820	7.80	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
140	20240708	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	50	2	1.68	41389450	13819	81.84	2980	3030	2950	3870	2090	2980	2995.11	19.58	3348	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	524	-8.42	1.18	12	0.08	-360.00	2558.00	11930	20231107	-74.60	2820	20240703	7.45	5070	-40.24	20240109	2820	7.45	20240703	11930	-74.60	20231107	2820	7.45	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
141	20240708	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	40	2	1.34	38208565	12767	75.61	2980	3020	2950	3870	2090	2980	2992.76	19.58	3348	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	523	-8.39	1.18	12	0.07	-360.00	2558.00	11930	20231107	-74.69	2820	20240703	7.09	5070	-40.43	20240109	2820	7.09	20240703	11930	-74.69	20231107	2820	7.09	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
142	20240708	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	30	2	1.01	25018725	8390	49.69	2980	3015	2950	3870	2090	2980	2981.97	19.58	850	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	521	-8.36	1.18	12	0.05	-360.00	2558.00	11930	20231107	-74.77	2820	20240703	6.74	5070	-40.63	20240109	2820	6.74	20240703	11930	-74.77	20231107	2820	6.74	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
143	20240708	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	35	2	1.17	22844495	7668	45.41	2980	3015	2950	3870	2090	2980	2979.20	19.58	852	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	522	-8.38	1.18	12	0.04	-360.00	2558.00	11930	20231107	-74.73	2820	20240703	6.91	5070	-40.53	20240109	2820	6.91	20240703	11930	-74.73	20231107	2820	6.91	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
144	20240708	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	0	3	0.00	6162350	2076	12.29	2980	2985	2950	3870	2090	2980	2968.38	19.58	561	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	516	-8.28	1.16	12	0.01	-360.00	2558.00	11930	20231107	-75.02	2820	20240703	5.67	5070	-41.22	20240109	2820	5.67	20240703	11930	-75.02	20231107	2820	5.67	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
145	20240708	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-10	5	-0.34	1923390	647	3.83	2980	2980	2970	3870	2090	2980	2972.78	19.58	462	3033	3006	2963	2936	2893	3020	2950	173	890	1000	1780	5	1	17306490	514	-8.25	1.16	12	0.00	-360.00	2558.00	11930	20231107	-75.10	2820	20240703	5.32	5070	-41.42	20240109	2820	5.32	20240703	11930	-75.10	20231107	2820	5.32	20240703	0.33	N	088280	1000	173 억	3388696	N	N	N	N
146	20240705	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	35	2	1.19	49005780	16537	54.85	2945	2990	2920	3825	2065	2945	2963.40	19.59	-1240	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	516	-8.28	1.16	12	0.10	-360.00	2558.00	11930	20231107	-75.02	2820	20240703	5.67	5070	-41.22	20240109	2820	5.67	20240703	11930	-75.02	20231107	2820	5.67	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
147	20240705	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	30	2	1.02	47168525	15920	52.80	2945	2990	2920	3825	2065	2945	2962.85	19.59	-909	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	515	-8.26	1.16	12	0.09	-360.00	2558.00	11930	20231107	-75.06	2820	20240703	5.50	5070	-41.32	20240109	2820	5.50	20240703	11930	-75.06	20231107	2820	5.50	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
148	20240705	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	25	2	0.85	27001435	9141	30.32	2945	2970	2920	3825	2065	2945	2953.88	19.59	-1504	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	514	-8.25	1.16	12	0.05	-360.00	2558.00	11930	20231107	-75.10	2820	20240703	5.32	5070	-41.42	20240109	2820	5.32	20240703	11930	-75.10	20231107	2820	5.32	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
149	20240705	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	10	2	0.34	17411035	5902	19.58	2945	2970	2920	3825	2065	2945	2950.02	19.59	-1284	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	511	-8.21	1.16	12	0.03	-360.00	2558.00	11930	20231107	-75.23	2820	20240703	4.79	5070	-41.72	20240109	2820	4.79	20240703	11930	-75.23	20231107	2820	4.79	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
150	20240705	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-10	5	-0.34	17158025	5816	19.29	2945	2970	2920	3825	2065	2945	2950.14	19.59	-1233	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	508	-8.15	1.15	12	0.03	-360.00	2558.00	11930	20231107	-75.40	2820	20240703	4.08	5070	-42.11	20240109	2820	4.08	20240703	11930	-75.40	20231107	2820	4.08	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
151	20240705	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-5	5	-0.17	6657345	2262	7.50	2945	2970	2920	3825	2065	2945	2943.12	19.59	-899	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	509	-8.17	1.15	12	0.01	-360.00	2558.00	11930	20231107	-75.36	2820	20240703	4.26	5070	-42.01	20240109	2820	4.26	20240703	11930	-75.36	20231107	2820	4.26	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
152	20240705	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	15	2	0.51	3422310	1160	3.85	2945	2970	2920	3825	2065	2945	2950.27	19.59	-575	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	512	-8.22	1.16	12	0.01	-360.00	2558.00	11930	20231107	-75.19	2820	20240703	4.96	5070	-41.62	20240109	2820	4.96	20240703	11930	-75.19	20231107	2820	4.96	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
153	20240705	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	5	2	0.17	1123865	381	1.26	2945	2950	2920	3825	2065	2945	2949.78	19.59	-379	2998	2971	2948	2921	2898	2970	2920	173	880	1000	1760	5	1	17306490	511	-8.19	1.15	12	0.00	-360.00	2558.00	11930	20231107	-75.27	2820	20240703	4.61	5070	-41.81	20240109	2820	4.61	20240703	11930	-75.27	20231107	2820	4.61	20240703	0.33	N	088280	1000	173 억	3389927	N	N	N	N
154	20240704	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	30	2	1.03	88656600	30150	96.61	2945	2975	2925	3785	2045	2915	2940.51	19.58	2204	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	510	-8.18	1.15	12	0.17	-360.00	2558.00	11930	20231107	-75.31	2820	20240703	4.43	5070	-41.91	20240109	2820	4.43	20240703	11930	-75.31	20231107	2820	4.43	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
155	20240704	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	25	2	0.86	87573950	29781	95.43	2945	2975	2925	3785	2045	2915	2940.60	19.58	2511	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	509	-8.17	1.15	12	0.17	-360.00	2558.00	11930	20231107	-75.36	2820	20240703	4.26	5070	-42.01	20240109	2820	4.26	20240703	11930	-75.36	20231107	2820	4.26	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
156	20240704	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	40	2	1.37	82027555	27895	89.38	2945	2975	2925	3785	2045	2915	2940.58	19.58	1639	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	511	-8.21	1.16	12	0.16	-360.00	2558.00	11930	20231107	-75.23	2820	20240703	4.79	5070	-41.72	20240109	2820	4.79	20240703	11930	-75.23	20231107	2820	4.79	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
157	20240704	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	15	2	0.51	72659150	24705	79.16	2945	2975	2925	3785	2045	2915	2941.07	19.58	1639	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	507	-8.14	1.15	12	0.14	-360.00	2558.00	11930	20231107	-75.44	2820	20240703	3.90	5070	-42.21	20240109	2820	3.90	20240703	11930	-75.44	20231107	2820	3.90	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
158	20240704	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	20	2	0.69	69904040	23765	76.15	2945	2975	2925	3785	2045	2915	2941.47	19.58	1639	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	508	-8.15	1.15	12	0.14	-360.00	2558.00	11930	20231107	-75.40	2820	20240703	4.08	5070	-42.11	20240109	2820	4.08	20240703	11930	-75.40	20231107	2820	4.08	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
159	20240704	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	10	2	0.34	57733715	19606	62.82	2945	2975	2925	3785	2045	2915	2944.70	19.58	1633	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	506	-8.12	1.14	12	0.11	-360.00	2558.00	11930	20231107	-75.48	2820	20240703	3.72	5070	-42.31	20240109	2820	3.72	20240703	11930	-75.48	20231107	2820	3.72	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
160	20240704	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	30	2	1.03	35592585	12088	38.73	2945	2960	2935	3785	2045	2915	2944.46	19.58	-2782	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	510	-8.18	1.15	12	0.07	-360.00	2558.00	11930	20231107	-75.31	2820	20240703	4.43	5070	-41.91	20240109	2820	4.43	20240703	11930	-75.31	20231107	2820	4.43	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
161	20240704	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	35	2	1.20	12555605	4258	13.64	2945	2960	2945	3785	2045	2915	2948.71	19.58	-1243	2991	2952	2886	2847	2781	2972	2867	173	870	1000	1740	5	1	17306490	511	-8.19	1.15	12	0.02	-360.00	2558.00	11930	20231107	-75.27	2820	20240703	4.61	5070	-41.81	20240109	2820	4.61	20240703	11930	-75.27	20231107	2820	4.61	20240703	0.33	N	088280	1000	173 억	3387795	N	N	N	N
162	20240703	160648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2915	30	2	1.04	88996705	31163	120.27	2885	2925	2820	3750	2020	2885	2855.85	19.61	-6708	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	504	-8.10	1.14	12	0.18	-360.00	2558.00	11930	20231107	-75.57	2820	20240703	3.37	5070	-42.50	20240109	2820	3.37	20240703	11930	-75.57	20231107	2820	3.37	20240703	0.33	N	088280	1000	173 억	3394340	N	N	N	N
163	20240703	150650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-10	5	-0.35	73318375	25696	99.17	2885	2925	2820	3750	2020	2885	2853.30	19.61	-4908	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	498	-7.99	1.12	12	0.15	-360.00	2558.00	11930	20231107	-75.90	2820	20240703	1.95	5070	-43.29	20240109	2820	1.95	20240703	11930	-75.90	20231107	2820	1.95	20240703	0.33	N	088280	1000	173 억	3394340	N	N	N	N
164	20240703	140651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2845	-40	5	-1.39	58627180	20534	79.25	2885	2925	2820	3750	2020	2885	2855.13	19.61	-4504	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	492	-7.90	1.11	12	0.12	-360.00	2558.00	11930	20231107	-76.15	2820	20240703	0.89	5070	-43.89	20240109	2820	0.89	20240703	11930	-76.15	20231107	2820	0.89	20240703	0.33	N	088280	1000	173 억	3394340	N	N	N	N
165	20240703	130650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2845	-40	5	-1.39	57417655	20108	77.61	2885	2925	2820	3750	2020	2885	2855.46	19.61	-4495	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	492	-7.90	1.11	12	0.12	-360.00	2558.00	11930	20231107	-76.15	2820	20240703	0.89	5070	-43.89	20240109	2820	0.89	20240703	11930	-76.15	20231107	2820	0.89	20240703	0.33	N	088280	1000	173 억	3394340	N	N	N	N
166	20240703	120649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2850	-35	5	-1.21	41702930	14560	56.19	2885	2925	2830	3750	2020	2885	2864.21	19.61	-4472	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	493	-7.92	1.11	12	0.08	-360.00	2558.00	11930	20231107	-76.11	2830	20240703	0.71	5070	-43.79	20240109	2830	0.71	20240703	11930	-76.11	20231107	2830	0.71	20240703	0.33	N	088280	1000	173 억	3394340	N	N	N	N
167	20240703	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-45	5	-1.56	31862935	11090	42.80	2885	2925	2840	3750	2020	2885	2873.12	19.61	-4472	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	492	-7.89	1.11	12	0.06	-360.00	2558.00	11930	20231107	-76.19	2830	20240625	0.35	5070	-43.98	20240109	2830	0.35	20240625	11930	-76.19	20231107	2830	0.35	20240625	0.33	N	088280	1000	173 억	3394340	N	N	N	N
168	20240703	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	10	2	0.35	13073985	4524	17.46	2885	2925	2875	3750	2020	2885	2889.92	19.61	-2200	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	501	-8.04	1.13	12	0.03	-360.00	2558.00	11930	20231107	-75.73	2830	20240625	2.30	5070	-42.90	20240109	2830	2.30	20240625	11930	-75.73	20231107	2830	2.30	20240625	0.33	N	088280	1000	173 억	3394340	N	N	N	N
169	20240703	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	0	3	0.00	357205	124	0.48	2885	2885	2880	3750	2020	2885	2880.69	19.61	-124	3015	2950	2910	2845	2805	2930	2825	173	865	1000	1730	5	1	17306490	499	-8.01	1.13	12	0.00	-360.00	2558.00	11930	20231107	-75.82	2830	20240625	1.94	5070	-43.10	20240109	2830	1.94	20240625	11930	-75.82	20231107	2830	1.94	20240625	0.33	N	088280	1000	173 억	3394340	N	N	N	N
170	20240702	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-90	5	-3.03	75082930	25898	82.12	2975	2975	2870	3865	2085	2975	2899.18	19.65	-5572	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	499	-8.01	1.13	12	0.15	-360.00	2558.00	11930	20231107	-75.82	2830	20240625	1.94	5070	-43.10	20240109	2830	1.94	20240625	11930	-75.82	20231107	2830	1.94	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
171	20240702	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-75	5	-2.52	69275045	23886	75.74	2975	2975	2870	3865	2085	2975	2900.24	19.65	-4832	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	502	-8.06	1.13	12	0.14	-360.00	2558.00	11930	20231107	-75.69	2830	20240625	2.47	5070	-42.80	20240109	2830	2.47	20240625	11930	-75.69	20231107	2830	2.47	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
172	20240702	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-70	5	-2.35	66973715	23094	73.23	2975	2975	2870	3865	2085	2975	2900.05	19.65	-4480	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	503	-8.07	1.14	12	0.13	-360.00	2558.00	11930	20231107	-75.65	2830	20240625	2.65	5070	-42.70	20240109	2830	2.65	20240625	11930	-75.65	20231107	2830	2.65	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
173	20240702	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-85	5	-2.86	59978500	20682	65.58	2975	2975	2870	3865	2085	2975	2900.03	19.65	-4230	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	500	-8.03	1.13	12	0.12	-360.00	2558.00	11930	20231107	-75.78	2830	20240625	2.12	5070	-43.00	20240109	2830	2.12	20240625	11930	-75.78	20231107	2830	2.12	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
174	20240702	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-75	5	-2.52	57536225	19838	62.90	2975	2975	2870	3865	2085	2975	2900.30	19.65	-4210	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	502	-8.06	1.13	12	0.11	-360.00	2558.00	11930	20231107	-75.69	2830	20240625	2.47	5070	-42.80	20240109	2830	2.47	20240625	11930	-75.69	20231107	2830	2.47	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
175	20240702	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-85	5	-2.86	50223435	17303	54.87	2975	2975	2870	3865	2085	2975	2902.59	19.65	-4198	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	500	-8.03	1.13	12	0.10	-360.00	2558.00	11930	20231107	-75.78	2830	20240625	2.12	5070	-43.00	20240109	2830	2.12	20240625	11930	-75.78	20231107	2830	2.12	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
176	20240702	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-90	5	-3.03	34567230	11875	37.65	2975	2975	2880	3865	2085	2975	2910.92	19.65	-2195	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	499	-8.01	1.13	12	0.07	-360.00	2558.00	11930	20231107	-75.82	2830	20240625	1.94	5070	-43.10	20240109	2830	1.94	20240625	11930	-75.82	20231107	2830	1.94	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
177	20240702	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	79675	27	0.09	2975	2975	2950	3865	2085	2975	2950.93	19.65	0	3031	3002	2961	2932	2891	3017	2947	173	890	1000	1780	5	1	17306490	511	-8.19	1.15	12	0.00	-360.00	2558.00	11930	20231107	-75.27	2830	20240625	4.24	5070	-41.81	20240109	2830	4.24	20240625	11930	-75.27	20231107	2830	4.24	20240625	0.34	N	088280	1000	173 억	3399912	N	N	N	N
178	20240701	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	30	2	1.02	92582550	31536	295.50	2945	2990	2920	3825	2065	2945	2935.77	19.58	11240	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	515	-8.26	1.16	12	0.18	-360.00	2558.00	11930	20231107	-75.06	2830	20240625	5.12	5070	-41.32	20240109	2830	5.12	20240625	11930	-75.06	20231107	2830	5.12	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
179	20240701	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	25	2	0.85	86876290	29611	277.46	2945	2990	2920	3825	2065	2945	2933.92	19.58	11949	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	514	-8.25	1.16	12	0.17	-360.00	2558.00	11930	20231107	-75.10	2830	20240625	4.95	5070	-41.42	20240109	2830	4.95	20240625	11930	-75.10	20231107	2830	4.95	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
180	20240701	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	25	2	0.85	78887110	26927	252.31	2945	2990	2920	3825	2065	2945	2929.67	19.58	11963	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	514	-8.25	1.16	12	0.16	-360.00	2558.00	11930	20231107	-75.10	2830	20240625	4.95	5070	-41.42	20240109	2830	4.95	20240625	11930	-75.10	20231107	2830	4.95	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
181	20240701	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	40	2	1.36	77376215	26419	247.55	2945	2990	2920	3825	2065	2945	2928.81	19.58	12071	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	517	-8.29	1.17	12	0.15	-360.00	2558.00	11930	20231107	-74.98	2830	20240625	5.48	5070	-41.12	20240109	2830	5.48	20240625	11930	-74.98	20231107	2830	5.48	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
182	20240701	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	35	2	1.19	75366420	25745	241.24	2945	2990	2920	3825	2065	2945	2927.42	19.58	12071	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	516	-8.28	1.16	12	0.15	-360.00	2558.00	11930	20231107	-75.02	2830	20240625	5.30	5070	-41.22	20240109	2830	5.30	20240625	11930	-75.02	20231107	2830	5.30	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
183	20240701	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	25	2	0.85	73052010	24966	233.94	2945	2990	2920	3825	2065	2945	2926.06	19.58	12071	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	514	-8.25	1.16	12	0.14	-360.00	2558.00	11930	20231107	-75.10	2830	20240625	4.95	5070	-41.42	20240109	2830	4.95	20240625	11930	-75.10	20231107	2830	4.95	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
184	20240701	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	5	2	0.17	65187345	22305	209.00	2945	2950	2920	3825	2065	2945	2922.54	19.58	12162	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	511	-8.19	1.15	12	0.13	-360.00	2558.00	11930	20231107	-75.27	2830	20240625	4.24	5070	-41.81	20240109	2830	4.24	20240625	11930	-75.27	20231107	2830	4.24	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N
185	20240701	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	0	3	0.00	2783035	945	8.85	2945	2950	2945	3825	2065	2945	2945.01	19.58	-263	3058	3001	2958	2901	2858	2980	2880	173	880	1000	1760	5	1	17306490	510	-8.18	1.15	12	0.01	-360.00	2558.00	11930	20231107	-75.31	2830	20240625	4.06	5070	-41.91	20240109	2830	4.06	20240625	11930	-75.31	20231107	2830	4.06	20240625	0.34	N	088280	1000	173 억	3388672	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History