KissMeData/092190/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	115	2	2.86	273828135	67034	76.54	4020	4175	3990	5220	2815	4020	4084.91	14286	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1897	-1.80	6.96	12	0.15	-2297.00	594.00	5160	20240718	-19.86	2790	20240702	48.21	5160	-19.86	20240718	2790	48.21	20240702	5160	-19.86	20240718	2790	48.21	20240702	0.01	N	092190	500	229 억	N	N	N	N
3	20240731	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	105	2	2.61	260132530	63716	72.75	4020	4175	3990	5220	2815	4020	4082.69	13414	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1892	-1.80	6.94	12	0.14	-2297.00	594.00	5160	20240718	-20.06	2790	20240702	47.85	5160	-20.06	20240718	2790	47.85	20240702	5160	-20.06	20240718	2790	47.85	20240702	0.01	N	092190	500	229 억	N	N	N	N
4	20240731	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	60	2	1.49	224701000	55091	62.90	4020	4175	3990	5220	2815	4020	4078.72	8469	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1871	-1.78	6.87	12	0.12	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	5160	-20.93	20240718	2790	46.24	20240702	5160	-20.93	20240718	2790	46.24	20240702	0.01	N	092190	500	229 억	N	N	N	N
5	20240731	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	145	2	3.61	181047995	44475	50.78	4020	4170	3990	5220	2815	4020	4070.78	7682	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1910	-1.81	7.01	12	0.10	-2297.00	594.00	5160	20240718	-19.28	2790	20240702	49.28	5160	-19.28	20240718	2790	49.28	20240702	5160	-19.28	20240718	2790	49.28	20240702	0.01	N	092190	500	229 억	N	N	N	N
6	20240731	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	10	2	0.25	106169885	26214	29.93	4020	4100	3990	5220	2815	4020	4050.12	1020	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1848	-1.75	6.78	12	0.06	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	5160	-21.90	20240718	2790	44.44	20240702	5160	-21.90	20240718	2790	44.44	20240702	0.01	N	092190	500	229 억	N	N	N	N
7	20240731	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	30	2	0.75	74472180	18360	20.96	4020	4100	3990	5220	2815	4020	4056.22	637	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1858	-1.76	6.82	12	0.04	-2297.00	594.00	5160	20240718	-21.51	2790	20240702	45.16	5160	-21.51	20240718	2790	45.16	20240702	5160	-21.51	20240718	2790	45.16	20240702	0.01	N	092190	500	229 억	N	N	N	N
8	20240731	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	70	2	1.74	58390770	14398	16.44	4020	4100	3990	5220	2815	4020	4055.48	3076	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1876	-1.78	6.89	12	0.03	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	5160	-20.74	20240718	2790	46.59	20240702	5160	-20.74	20240718	2790	46.59	20240702	0.01	N	092190	500	229 억	N	N	N	N
9	20240731	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	5	2	0.12	17938190	4456	5.09	4020	4075	3990	5220	2815	4020	4025.63	325	4246	4132	4071	3957	3896	4102	3927	229	1200	500	2730	5	1	45868383	1846	-1.75	6.78	12	0.01	-2297.00	594.00	5160	20240718	-22.00	2790	20240702	44.27	5160	-22.00	20240718	2790	44.27	20240702	5160	-22.00	20240718	2790	44.27	20240702	0.01	N	092190	500	229 억	N	N	N	N
10	20240730	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-180	5	-4.29	354865390	87153	70.06	4160	4185	4010	5460	2940	4200	4071.89	-1750	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1844	-1.75	6.77	12	0.19	-2297.00	594.00	5160	20240718	-22.09	2790	20240702	44.09	5160	-22.09	20240718	2790	44.09	20240702	5160	-22.09	20240718	2790	44.09	20240702	0.01	N	092190	500	229 억	N	N	N	N
11	20240730	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-160	5	-3.81	327579705	80373	64.61	4160	4185	4010	5460	2940	4200	4075.74	-2330	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1853	-1.76	6.80	12	0.18	-2297.00	594.00	5160	20240718	-21.71	2790	20240702	44.80	5160	-21.71	20240718	2790	44.80	20240702	5160	-21.71	20240718	2790	44.80	20240702	0.01	N	092190	500	229 억	N	N	N	N
12	20240730	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-155	5	-3.69	306794915	75220	60.47	4160	4185	4010	5460	2940	4200	4078.63	-2840	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1855	-1.76	6.81	12	0.16	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	5160	-21.61	20240718	2790	44.98	20240702	5160	-21.61	20240718	2790	44.98	20240702	0.01	N	092190	500	229 억	N	N	N	N
13	20240730	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-155	5	-3.69	278657945	68264	54.88	4160	4185	4010	5460	2940	4200	4082.06	-3176	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1855	-1.76	6.81	12	0.15	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	5160	-21.61	20240718	2790	44.98	20240702	5160	-21.61	20240718	2790	44.98	20240702	0.01	N	092190	500	229 억	N	N	N	N
14	20240730	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-165	5	-3.93	256737675	62837	50.52	4160	4185	4010	5460	2940	4200	4085.77	-2651	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1851	-1.76	6.79	12	0.14	-2297.00	594.00	5160	20240718	-21.80	2790	20240702	44.62	5160	-21.80	20240718	2790	44.62	20240702	5160	-21.80	20240718	2790	44.62	20240702	0.01	N	092190	500	229 억	N	N	N	N
15	20240730	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-135	5	-3.21	225848230	55199	44.38	4160	4185	4010	5460	2940	4200	4091.53	-2091	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1865	-1.77	6.84	12	0.12	-2297.00	594.00	5160	20240718	-21.22	2790	20240702	45.70	5160	-21.22	20240718	2790	45.70	20240702	5160	-21.22	20240718	2790	45.70	20240702	0.01	N	092190	500	229 억	N	N	N	N
16	20240730	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-100	5	-2.38	180437025	44031	35.40	4160	4185	4010	5460	2940	4200	4097.95	-1092	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1881	-1.78	6.90	12	0.10	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	5160	-20.54	20240718	2790	46.95	20240702	5160	-20.54	20240718	2790	46.95	20240702	0.01	N	092190	500	229 억	N	N	N	N
17	20240730	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	-15	5	-0.36	11816880	2839	2.28	4160	4185	4150	5460	2940	4200	4162.34	2019	4500	4350	4235	4085	3970	4425	4160	229	1260	500	2850	5	1	45868383	1920	-1.82	7.05	12	0.01	-2297.00	594.00	5160	20240718	-18.90	2790	20240702	50.00	5160	-18.90	20240718	2790	50.00	20240702	5160	-18.90	20240718	2790	50.00	20240702	0.01	N	092190	500	229 억	N	N	N	N
18	20240729	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	60	2	1.45	513404885	121810	35.62	4195	4385	4120	5380	2900	4140	4214.82	18845	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1926	-1.83	7.07	12	0.27	-2297.00	594.00	5160	20240718	-18.60	2790	20240702	50.54	5160	-18.60	20240718	2790	50.54	20240702	5160	-18.60	20240718	2790	50.54	20240702	0.01	N	092190	500	229 억	N	N	N	N
19	20240729	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	75	2	1.81	466873750	110711	32.38	4195	4385	4120	5380	2900	4140	4217.05	16340	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1933	-1.84	7.10	12	0.24	-2297.00	594.00	5160	20240718	-18.31	2790	20240702	51.08	5160	-18.31	20240718	2790	51.08	20240702	5160	-18.31	20240718	2790	51.08	20240702	0.01	N	092190	500	229 억	N	N	N	N
20	20240729	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	20	2	0.48	420950975	99764	29.18	4195	4385	4120	5380	2900	4140	4219.47	14536	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1908	-1.81	7.00	12	0.22	-2297.00	594.00	5160	20240718	-19.38	2790	20240702	49.10	5160	-19.38	20240718	2790	49.10	20240702	5160	-19.38	20240718	2790	49.10	20240702	0.01	N	092190	500	229 억	N	N	N	N
21	20240729	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	50	2	1.21	382237245	90446	26.45	4195	4385	4120	5380	2900	4140	4226.14	14608	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1922	-1.82	7.05	12	0.20	-2297.00	594.00	5160	20240718	-18.80	2790	20240702	50.18	5160	-18.80	20240718	2790	50.18	20240702	5160	-18.80	20240718	2790	50.18	20240702	0.01	N	092190	500	229 억	N	N	N	N
22	20240729	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	0	3	0.00	350307885	82794	24.21	4195	4385	4120	5380	2900	4140	4231.08	15464	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1899	-1.80	6.97	12	0.18	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.01	N	092190	500	229 억	N	N	N	N
23	20240729	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	0	3	0.00	340217985	80357	23.50	4195	4385	4120	5380	2900	4140	4233.83	15053	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1899	-1.80	6.97	12	0.18	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.01	N	092190	500	229 억	N	N	N	N
24	20240729	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	60	2	1.45	260989900	61298	17.93	4195	4385	4155	5380	2900	4140	4257.72	10914	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1926	-1.83	7.07	12	0.13	-2297.00	594.00	5160	20240718	-18.60	2790	20240702	50.54	5160	-18.60	20240718	2790	50.54	20240702	5160	-18.60	20240718	2790	50.54	20240702	0.01	N	092190	500	229 억	N	N	N	N
25	20240729	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	85	2	2.05	37328570	8904	2.60	4195	4225	4155	5380	2900	4140	4192.34	-778	4633	4386	4253	4006	3873	4320	3940	229	1240	500	2810	5	1	45868383	1938	-1.84	7.11	12	0.02	-2297.00	594.00	5160	20240718	-18.12	2790	20240702	51.43	5160	-18.12	20240718	2790	51.43	20240702	5160	-18.12	20240718	2790	51.43	20240702	0.01	N	092190	500	229 억	N	N	N	N
26	20240726	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-130	5	-3.04	1448647590	341489	158.90	4295	4500	4120	5550	2990	4270	4242.38	-7869	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1899	-1.80	6.97	12	0.74	-2297.00	594.00	5160	20240718	-19.77	2790	20240702	48.39	5160	-19.77	20240718	2790	48.39	20240702	5160	-19.77	20240718	2790	48.39	20240702	0.01	N	092190	500	229 억	N	N	N	N
27	20240726	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-115	5	-2.69	1404188005	330753	153.91	4295	4500	4120	5550	2990	4270	4245.43	-10242	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1906	-1.81	6.99	12	0.72	-2297.00	594.00	5160	20240718	-19.48	2790	20240702	48.92	5160	-19.48	20240718	2790	48.92	20240702	5160	-19.48	20240718	2790	48.92	20240702	0.01	N	092190	500	229 억	N	N	N	N
28	20240726	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-105	5	-2.46	1335098920	314091	146.16	4295	4500	4120	5550	2990	4270	4250.68	-8965	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1910	-1.81	7.01	12	0.68	-2297.00	594.00	5160	20240718	-19.28	2790	20240702	49.28	5160	-19.28	20240718	2790	49.28	20240702	5160	-19.28	20240718	2790	49.28	20240702	0.01	N	092190	500	229 억	N	N	N	N
29	20240726	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	-95	5	-2.22	1302837415	306342	142.55	4295	4500	4120	5550	2990	4270	4252.89	-9978	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1915	-1.82	7.03	12	0.67	-2297.00	594.00	5160	20240718	-19.09	2790	20240702	49.64	5160	-19.09	20240718	2790	49.64	20240702	5160	-19.09	20240718	2790	49.64	20240702	0.01	N	092190	500	229 억	N	N	N	N
30	20240726	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	85	2	1.99	858899790	201732	93.87	4295	4500	4120	5550	2990	4270	4257.63	-8561	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1998	-1.90	7.33	12	0.44	-2297.00	594.00	5160	20240718	-15.60	2790	20240702	56.09	5160	-15.60	20240718	2790	56.09	20240702	5160	-15.60	20240718	2790	56.09	20240702	0.01	N	092190	500	229 억	N	N	N	N
31	20240726	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-140	5	-3.28	400145395	96025	44.68	4295	4305	4120	5550	2990	4270	4167.10	6833	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1894	-1.80	6.95	12	0.21	-2297.00	594.00	5160	20240718	-19.96	2790	20240702	48.03	5160	-19.96	20240718	2790	48.03	20240702	5160	-19.96	20240718	2790	48.03	20240702	0.01	N	092190	500	229 억	N	N	N	N
32	20240726	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-120	5	-2.81	301881640	72253	33.62	4295	4305	4120	5550	2990	4270	4178.12	5099	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1904	-1.81	6.99	12	0.16	-2297.00	594.00	5160	20240718	-19.57	2790	20240702	48.75	5160	-19.57	20240718	2790	48.75	20240702	5160	-19.57	20240718	2790	48.75	20240702	0.01	N	092190	500	229 억	N	N	N	N
33	20240726	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	10	2	0.23	58519405	13777	6.41	4295	4305	4215	5550	2990	4270	4247.62	883	4553	4411	4308	4166	4063	4482	4237	229	1280	500	2900	5	1	45868383	1963	-1.86	7.21	12	0.03	-2297.00	594.00	5160	20240718	-17.05	2790	20240702	53.41	5160	-17.05	20240718	2790	53.41	20240702	5160	-17.05	20240718	2790	53.41	20240702	0.01	N	092190	500	229 억	N	N	N	N
34	20240725	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-130	5	-2.95	913556665	213134	65.24	4250	4450	4205	5720	3080	4400	4286.44	37326	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1959	-1.86	7.19	12	0.46	-2297.00	594.00	5160	20240718	-17.25	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억	N	N	N	N
35	20240725	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-165	5	-3.75	792181155	184414	56.45	4250	4450	4220	5720	3080	4400	4295.67	30443	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1943	-1.84	7.13	12	0.40	-2297.00	594.00	5160	20240718	-17.93	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.01	N	092190	500	229 억	N	N	N	N
36	20240725	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-20	5	-0.45	512922055	119632	36.62	4250	4450	4230	5720	3080	4400	4287.50	14600	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	2009	-1.91	7.37	12	0.26	-2297.00	594.00	5160	20240718	-15.12	2790	20240702	56.99	5160	-15.12	20240718	2790	56.99	20240702	5160	-15.12	20240718	2790	56.99	20240702	0.01	N	092190	500	229 억	N	N	N	N
37	20240725	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-45	5	-1.02	484473915	113123	34.63	4250	4450	4230	5720	3080	4400	4282.72	14789	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1998	-1.90	7.33	12	0.25	-2297.00	594.00	5160	20240718	-15.60	2790	20240702	56.09	5160	-15.60	20240718	2790	56.09	20240702	5160	-15.60	20240718	2790	56.09	20240702	0.01	N	092190	500	229 억	N	N	N	N
38	20240725	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	-100	5	-2.27	452838350	105781	32.38	4250	4450	4230	5720	3080	4400	4280.90	11682	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1972	-1.87	7.24	12	0.23	-2297.00	594.00	5160	20240718	-16.67	2790	20240702	54.12	5160	-16.67	20240718	2790	54.12	20240702	5160	-16.67	20240718	2790	54.12	20240702	0.01	N	092190	500	229 억	N	N	N	N
39	20240725	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-130	5	-2.95	385795125	90196	27.61	4250	4450	4230	5720	3080	4400	4277.29	6364	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1959	-1.86	7.19	12	0.20	-2297.00	594.00	5160	20240718	-17.25	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억	N	N	N	N
40	20240725	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	-95	5	-2.16	281901490	65781	20.14	4250	4450	4230	5720	3080	4400	4285.45	3945	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1975	-1.87	7.25	12	0.14	-2297.00	594.00	5160	20240718	-16.57	2790	20240702	54.30	5160	-16.57	20240718	2790	54.30	20240702	5160	-16.57	20240718	2790	54.30	20240702	0.01	N	092190	500	229 억	N	N	N	N
41	20240725	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-125	5	-2.84	87051055	20359	6.23	4250	4345	4240	5720	3080	4400	4275.79	3486	4840	4620	4510	4290	4180	4565	4235	229	1320	500	2990	5	1	45868383	1961	-1.86	7.20	12	0.04	-2297.00	594.00	5160	20240718	-17.15	2790	20240702	53.23	5160	-17.15	20240718	2790	53.23	20240702	5160	-17.15	20240718	2790	53.23	20240702	0.01	N	092190	500	229 억	N	N	N	N
42	20240724	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-170	5	-3.72	1485563595	325177	41.46	4550	4730	4400	5940	3200	4570	4568.59	-5084	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2018	-1.92	7.41	12	0.71	-2297.00	594.00	5170	20230718	-14.89	2790	20240702	57.71	5160	-14.73	20240718	2790	57.71	20240702	5160	-14.73	20240718	2790	57.71	20240702	0.02	N	092190	500	229 억	N	N	N	N
43	20240724	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-60	5	-1.31	1373814050	299915	38.24	4550	4730	4455	5940	3200	4570	4580.68	-5581	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2069	-1.96	7.59	12	0.65	-2297.00	594.00	5170	20230718	-12.77	2790	20240702	61.65	5160	-12.60	20240718	2790	61.65	20240702	5160	-12.60	20240718	2790	61.65	20240702	0.02	N	092190	500	229 억	N	N	N	N
44	20240724	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	-5	5	-0.11	1275768980	278101	35.46	4550	4730	4460	5940	3200	4570	4587.43	-5993	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2094	-1.99	7.69	12	0.61	-2297.00	594.00	5170	20230718	-11.70	2790	20240702	63.62	5160	-11.53	20240718	2790	63.62	20240702	5160	-11.53	20240718	2790	63.62	20240702	0.02	N	092190	500	229 억	N	N	N	N
45	20240724	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-35	5	-0.77	1230434110	268117	34.19	4550	4730	4460	5940	3200	4570	4589.17	-5037	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2080	-1.97	7.63	12	0.58	-2297.00	594.00	5170	20230718	-12.28	2790	20240702	62.54	5160	-12.11	20240718	2790	62.54	20240702	5160	-12.11	20240718	2790	62.54	20240702	0.02	N	092190	500	229 억	N	N	N	N
46	20240724	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	15	2	0.33	1196780665	260718	33.24	4550	4730	4460	5940	3200	4570	4590.33	-4714	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2103	-2.00	7.72	12	0.57	-2297.00	594.00	5170	20230718	-11.32	2790	20240702	64.34	5160	-11.14	20240718	2790	64.34	20240702	5160	-11.14	20240718	2790	64.34	20240702	0.02	N	092190	500	229 억	N	N	N	N
47	20240724	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	25	2	0.55	841929915	182882	23.32	4550	4730	4490	5940	3200	4570	4603.68	-3750	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2108	-2.00	7.74	12	0.40	-2297.00	594.00	5170	20230718	-11.12	2790	20240702	64.70	5160	-10.95	20240718	2790	64.70	20240702	5160	-10.95	20240718	2790	64.70	20240702	0.02	N	092190	500	229 억	N	N	N	N
48	20240724	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	5	2	0.11	697539740	151283	19.29	4550	4730	4490	5940	3200	4570	4610.83	-5367	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2098	-1.99	7.70	12	0.33	-2297.00	594.00	5170	20230718	-11.51	2790	20240702	63.98	5160	-11.34	20240718	2790	63.98	20240702	5160	-11.34	20240718	2790	63.98	20240702	0.02	N	092190	500	229 억	N	N	N	N
49	20240724	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-65	5	-1.42	65836215	14565	1.86	4550	4570	4490	5940	3200	4570	4520.17	2721	4916	4742	4481	4307	4046	4830	4395	229	1370	500	3100	5	1	45868383	2066	-1.96	7.58	12	0.03	-2297.00	594.00	5170	20230718	-12.86	2790	20240702	61.47	5160	-12.69	20240718	2790	61.47	20240702	5160	-12.69	20240718	2790	61.47	20240702	0.02	N	092190	500	229 억	N	N	N	N
50	20240723	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	160	2	3.63	3483200505	780890	49.92	4410	4655	4220	5730	3090	4410	4460.40	-8397	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	2096	-1.99	7.69	12	1.70	-2297.00	594.00	5180	20230717	-11.78	2790	20240702	63.80	5160	-11.43	20240718	2790	63.80	20240702	5160	-11.43	20240718	2790	63.80	20240702	0.01	N	092190	500	229 억	N	N	N	N
51	20240723	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	110	2	2.49	3365637715	755016	48.27	4410	4655	4220	5730	3090	4410	4457.70	-6530	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	2073	-1.97	7.61	12	1.65	-2297.00	594.00	5180	20230717	-12.74	2790	20240702	62.01	5160	-12.40	20240718	2790	62.01	20240702	5160	-12.40	20240718	2790	62.01	20240702	0.01	N	092190	500	229 억	N	N	N	N
52	20240723	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	130	2	2.95	3149515145	707234	45.21	4410	4655	4220	5730	3090	4410	4453.29	-5151	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	2082	-1.98	7.64	12	1.54	-2297.00	594.00	5180	20230717	-12.36	2790	20240702	62.72	5160	-12.02	20240718	2790	62.72	20240702	5160	-12.02	20240718	2790	62.72	20240702	0.01	N	092190	500	229 억	N	N	N	N
53	20240723	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	40	2	0.91	2872618555	645543	41.27	4410	4655	4220	5730	3090	4410	4449.93	-10368	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	2041	-1.94	7.49	12	1.41	-2297.00	594.00	5180	20230717	-14.09	2790	20240702	59.50	5160	-13.76	20240718	2790	59.50	20240702	5160	-13.76	20240718	2790	59.50	20240702	0.01	N	092190	500	229 억	N	N	N	N
54	20240723	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	20	2	0.45	2684477355	603083	38.56	4410	4655	4220	5730	3090	4410	4451.26	-8458	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	2032	-1.93	7.46	12	1.31	-2297.00	594.00	5180	20230717	-14.48	2790	20240702	58.78	5160	-14.15	20240718	2790	58.78	20240702	5160	-14.15	20240718	2790	58.78	20240702	0.01	N	092190	500	229 억	N	N	N	N
55	20240723	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	-60	5	-1.36	1530635620	346700	22.16	4410	4600	4220	5730	3090	4410	4414.87	-4711	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	1995	-1.89	7.32	12	0.76	-2297.00	594.00	5180	20230717	-16.02	2790	20240702	55.91	5160	-15.70	20240718	2790	55.91	20240702	5160	-15.70	20240718	2790	55.91	20240702	0.01	N	092190	500	229 억	N	N	N	N
56	20240723	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-95	5	-2.15	1132437880	256325	16.39	4410	4600	4220	5730	3090	4410	4417.98	-3207	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	1979	-1.88	7.26	12	0.56	-2297.00	594.00	5180	20230717	-16.70	2790	20240702	54.66	5160	-16.38	20240718	2790	54.66	20240702	5160	-16.38	20240718	2790	54.66	20240702	0.01	N	092190	500	229 억	N	N	N	N
57	20240723	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-140	5	-3.17	194315830	45132	2.89	4410	4420	4220	5730	3090	4410	4305.50	4989	5046	4727	4481	4162	3916	4887	4322	229	1320	500	2990	5	1	45868383	1959	-1.86	7.19	12	0.10	-2297.00	594.00	5180	20230717	-17.57	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.01	N	092190	500	229 억	N	N	N	N
58	20240722	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	175	2	4.13	6997312115	1559802	35.80	4235	4800	4235	5500	2965	4235	4486.08	-40882	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	2023	-1.92	7.42	12	3.40	-2297.00	594.00	5240	20230714	-15.84	2790	20240702	58.06	5160	-14.53	20240718	2790	58.06	20240702	5160	-14.53	20240718	2790	58.06	20240702	0.01	N	092190	500	229 억	N	N	N	N
59	20240722	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	85	2	2.01	6840189390	1523686	34.98	4235	4800	4235	5500	2965	4235	4489.24	-42859	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	1982	-1.88	7.27	12	3.32	-2297.00	594.00	5240	20230714	-17.56	2790	20240702	54.84	5160	-16.28	20240718	2790	54.84	20240702	5160	-16.28	20240718	2790	54.84	20240702	0.01	N	092190	500	229 억	N	N	N	N
60	20240722	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	70	2	1.65	6720098985	1495819	34.34	4235	4800	4235	5500	2965	4235	4492.59	-42619	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	1975	-1.87	7.25	12	3.26	-2297.00	594.00	5240	20230714	-17.84	2790	20240702	54.30	5160	-16.57	20240718	2790	54.30	20240702	5160	-16.57	20240718	2790	54.30	20240702	0.01	N	092190	500	229 억	N	N	N	N
61	20240722	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	140	2	3.31	6587989970	1465455	33.64	4235	4800	4235	5500	2965	4235	4495.53	-39939	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	2007	-1.90	7.37	12	3.19	-2297.00	594.00	5240	20230714	-16.51	2790	20240702	56.81	5160	-15.21	20240718	2790	56.81	20240702	5160	-15.21	20240718	2790	56.81	20240702	0.01	N	092190	500	229 억	N	N	N	N
62	20240722	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	85	2	2.01	6425493355	1427741	32.77	4235	4800	4235	5500	2965	4235	4500.46	-41954	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	1982	-1.88	7.27	12	3.11	-2297.00	594.00	5240	20230714	-17.56	2790	20240702	54.84	5160	-16.28	20240718	2790	54.84	20240702	5160	-16.28	20240718	2790	54.84	20240702	0.01	N	092190	500	229 억	N	N	N	N
63	20240722	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	200	2	4.72	6079621300	1348215	30.95	4235	4800	4235	5500	2965	4235	4509.39	-43768	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	2034	-1.93	7.47	12	2.94	-2297.00	594.00	5240	20230714	-15.36	2790	20240702	58.96	5160	-14.05	20240718	2790	58.96	20240702	5160	-14.05	20240718	2790	58.96	20240702	0.01	N	092190	500	229 억	N	N	N	N
64	20240722	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	125	2	2.95	5172962560	1144557	26.27	4235	4800	4235	5500	2965	4235	4519.62	-41795	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	2000	-1.90	7.34	12	2.50	-2297.00	594.00	5240	20230714	-16.79	2790	20240702	56.27	5160	-15.50	20240718	2790	56.27	20240702	5160	-15.50	20240718	2790	56.27	20240702	0.01	N	092190	500	229 억	N	N	N	N
65	20240722	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	475	2	11.22	1386411095	305609	7.02	4235	4800	4235	5500	2965	4235	4536.55	-8119	5411	4822	4491	3902	3571	4695	3775	229	1265	500	2870	5	1	45868383	2160	-2.05	7.93	12	0.67	-2297.00	594.00	5240	20230714	-10.11	2790	20240702	68.82	5160	-8.72	20240718	2790	68.82	20240702	5160	-8.72	20240718	2790	68.82	20240702	0.01	N	092190	500	229 억	N	N	N	N
66	20240719	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	0	3	0.00	20330166010	4343363	58.14	4235	5080	4160	5500	2965	4235	4680.88	19616	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	1943	-1.84	7.13	12	9.47	-2297.00	594.00	5240	20230714	-19.18	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.02	N	092190	500	229 억	N	N	N	N
67	20240719	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	0	3	0.00	20057600470	4278972	57.28	4235	5080	4160	5500	2965	4235	4687.56	18552	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	1943	-1.84	7.13	12	9.33	-2297.00	594.00	5240	20230714	-19.18	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.02	N	092190	500	229 억	N	N	N	N
68	20240719	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	35	2	0.83	19321944565	4104359	54.94	4235	5080	4190	5500	2965	4235	4707.75	4885	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	1959	-1.86	7.19	12	8.95	-2297.00	594.00	5240	20230714	-18.51	2790	20240702	53.05	5160	-17.25	20240718	2790	53.05	20240702	5160	-17.25	20240718	2790	53.05	20240702	0.02	N	092190	500	229 억	N	N	N	N
69	20240719	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	170	2	4.01	18566728455	3928918	52.59	4235	5080	4190	5500	2965	4235	4725.75	-8960	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	2021	-1.92	7.42	12	8.57	-2297.00	594.00	5240	20230714	-15.94	2790	20240702	57.89	5160	-14.63	20240718	2790	57.89	20240702	5160	-14.63	20240718	2790	57.89	20240702	0.02	N	092190	500	229 억	N	N	N	N
70	20240719	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	235	2	5.55	18184755805	3842230	51.43	4235	5080	4190	5500	2965	4235	4732.96	-9106	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	2050	-1.95	7.53	12	8.38	-2297.00	594.00	5240	20230714	-14.69	2790	20240702	60.22	5160	-13.37	20240718	2790	60.22	20240702	5160	-13.37	20240718	2790	60.22	20240702	0.02	N	092190	500	229 억	N	N	N	N
71	20240719	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	225	2	5.31	16989283730	3571129	47.80	4235	5080	4190	5500	2965	4235	4757.51	12082	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	2046	-1.94	7.51	12	7.79	-2297.00	594.00	5240	20230714	-14.89	2790	20240702	59.86	5160	-13.57	20240718	2790	59.86	20240702	5160	-13.57	20240718	2790	59.86	20240702	0.02	N	092190	500	229 억	N	N	N	N
72	20240719	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	585	2	13.81	13969955125	2921086	39.10	4235	5080	4190	5500	2965	4235	4782.59	-6607	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	2211	-2.10	8.11	12	6.37	-2297.00	594.00	5240	20230714	-8.02	2790	20240702	72.76	5160	-6.59	20240718	2790	72.76	20240702	5160	-6.59	20240718	2790	72.76	20240702	0.02	N	092190	500	229 억	N	N	N	N
73	20240719	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	0	3	0.00	1010000650	234590	3.14	4235	4435	4190	5500	2965	4235	4305.61	-1356	5598	4916	4478	3796	3358	4697	3577	229	1265	500	2870	5	1	45868383	1943	-1.84	7.13	12	0.51	-2297.00	594.00	5240	20230714	-19.18	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5160	-17.93	20240718	2790	51.79	20240702	0.02	N	092190	500	229 억	N	N	N	N
74	20240718	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	205	2	5.09	35254108100	7428573	1168.28	4485	5160	4040	5230	2825	4030	4745.99	36408	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	1943	-1.84	7.13	12	16.20	-2297.00	594.00	5240	20230714	-19.18	2790	20240702	51.79	5160	-17.93	20240718	2790	51.79	20240702	5170	-18.09	20230718	2790	51.79	20240702	0.02	N	092190	500	229 억	N	N	N	N
75	20240718	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	535	2	13.28	34122080045	7169095	1127.47	4485	5160	4040	5230	2825	4030	4759.61	40257	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	2094	-1.99	7.69	12	15.63	-2297.00	594.00	5240	20230714	-12.88	2790	20240702	63.62	5160	-11.53	20240718	2790	63.62	20240702	5170	-11.70	20230718	2790	63.62	20240702	0.02	N	092190	500	229 억	N	N	N	N
76	20240718	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	615	2	15.26	31696552805	6650600	1045.93	4485	5160	4040	5230	2825	4030	4765.97	26556	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	2131	-2.02	7.82	12	14.50	-2297.00	594.00	5240	20230714	-11.35	2790	20240702	66.49	5160	-9.98	20240718	2790	66.49	20240702	5170	-10.15	20230718	2790	66.49	20240702	0.02	N	092190	500	229 억	N	N	N	N
77	20240718	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	560	2	13.90	27807757120	5835255	917.70	4485	5160	4040	5230	2825	4030	4765.47	18268	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	2105	-2.00	7.73	12	12.72	-2297.00	594.00	5240	20230714	-12.40	2790	20240702	64.52	5160	-11.05	20240718	2790	64.52	20240702	5170	-11.22	20230718	2790	64.52	20240702	0.02	N	092190	500	229 억	N	N	N	N
78	20240718	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	745	2	18.49	25971951390	5438020	855.23	4485	5160	4040	5230	2825	4030	4775.99	18383	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	2190	-2.08	8.04	12	11.86	-2297.00	594.00	5240	20230714	-8.87	2790	20240702	71.15	5160	-7.46	20240718	2790	71.15	20240702	5170	-7.64	20230718	2790	71.15	20240702	0.02	N	092190	500	229 억	N	N	N	N
79	20240718	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	765	2	18.98	24675129650	5166708	812.56	4485	5160	4040	5230	2825	4030	4775.79	18541	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	2199	-2.09	8.07	12	11.26	-2297.00	594.00	5240	20230714	-8.49	2790	20240702	71.86	5160	-7.07	20240718	2790	71.86	20240702	5170	-7.25	20230718	2790	71.86	20240702	0.02	N	092190	500	229 억	N	N	N	N
80	20240718	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	925	2	22.95	18191384955	3856380	606.49	4485	5080	4040	5230	2825	4030	4717.22	27991	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	2273	-2.16	8.34	12	8.41	-2297.00	594.00	5240	20230714	-5.44	2790	20240702	77.60	5080	-2.46	20240718	2790	77.60	20240702	5170	-4.16	20230718	2790	77.60	20240702	0.02	N	092190	500	229 억	N	N	N	N
81	20240718	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	255	2	6.33	3591356170	814163	128.04	4485	4650	4040	5230	2825	4030	4411.10	-6758	4563	4296	3763	3496	2963	4430	3630	229	1200	500	2740	5	1	45868383	1965	-1.87	7.21	12	1.77	-2297.00	594.00	5240	20230714	-18.23	2790	20240702	53.58	4650	-7.85	20240718	2790	53.58	20240702	5170	-17.12	20230718	2790	53.58	20240702	0.02	N	092190	500	229 억	N	N	N	N
82	20240717	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2493130825	634233	2245.39	3300	4030	3230	4030	2170	3100	3930.93	-4166	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.38	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
83	20240717	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2476160495	630022	2230.48	3300	4030	3230	4030	2170	3100	3930.28	-4123	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.37	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
84	20240717	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2463200015	626806	2219.10	3300	4030	3230	4030	2170	3100	3929.76	-4068	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.37	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
85	20240717	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2458351925	625603	2214.84	3300	4030	3230	4030	2170	3100	3929.57	-4020	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.36	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
86	20240717	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2450207295	623582	2207.68	3300	4030	3230	4030	2170	3100	3929.25	-3971	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.36	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
87	20240717	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2431298535	618890	2191.07	3300	4030	3230	4030	2170	3100	3928.48	-3971	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.35	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
88	20240717	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	930	1	30.00	2356155155	600244	2125.06	3300	4030	3230	4030	2170	3100	3925.33	-3971	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1848	-1.75	6.78	12	1.31	-2297.00	594.00	5240	20230714	-23.09	2790	20240702	44.44	4375	-7.89	20240122	2790	44.44	20240702	5180	-22.20	20230717	2790	44.44	20240702	0.02	N	092190	500	229 억	N	N	N	N
89	20240717	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	225	2	7.26	75281930	22849	80.89	3300	3345	3230	4030	2170	3100	3294.76	-2859	3223	3161	3113	3051	3003	3137	3027	229	930	500	2100	5	1	45868383	1525	-1.45	5.60	12	0.05	-2297.00	594.00	5240	20230714	-36.55	2790	20240702	19.18	4375	-24.00	20240122	2790	19.18	20240702	5180	-35.81	20230717	2790	19.18	20240702	0.02	N	092190	500	229 억	N	N	N	N
90	20240716	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-45	5	-1.43	55944985	18086	49.71	3130	3175	3065	4085	2205	3145	3093.26	-602	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1422	-1.35	5.22	12	0.04	-2297.00	594.00	5240	20230714	-40.84	2790	20240702	11.11	4375	-29.14	20240122	2790	11.11	20240702	5180	-40.15	20230717	2790	11.11	20240702	0.02	N	092190	500	229 억	N	N	N	N
91	20240716	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-75	5	-2.38	52806165	17069	46.91	3130	3175	3065	4085	2205	3145	3093.69	-205	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1408	-1.34	5.17	12	0.04	-2297.00	594.00	5240	20230714	-41.41	2790	20240702	10.04	4375	-29.83	20240122	2790	10.04	20240702	5180	-40.73	20230717	2790	10.04	20240702	0.02	N	092190	500	229 억	N	N	N	N
92	20240716	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-80	5	-2.54	50572565	16343	44.92	3130	3175	3065	4085	2205	3145	3094.45	-325	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1406	-1.33	5.16	12	0.04	-2297.00	594.00	5240	20230714	-41.51	2790	20240702	9.86	4375	-29.94	20240122	2790	9.86	20240702	5180	-40.83	20230717	2790	9.86	20240702	0.02	N	092190	500	229 억	N	N	N	N
93	20240716	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-55	5	-1.75	40416690	13042	35.84	3130	3175	3075	4085	2205	3145	3098.96	-496	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1417	-1.35	5.20	12	0.03	-2297.00	594.00	5240	20230714	-41.03	2790	20240702	10.75	4375	-29.37	20240122	2790	10.75	20240702	5180	-40.35	20230717	2790	10.75	20240702	0.02	N	092190	500	229 억	N	N	N	N
94	20240716	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-65	5	-2.07	35796105	11544	31.73	3130	3175	3075	4085	2205	3145	3100.84	-402	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1413	-1.34	5.19	12	0.03	-2297.00	594.00	5240	20230714	-41.22	2790	20240702	10.39	4375	-29.60	20240122	2790	10.39	20240702	5180	-40.54	20230717	2790	10.39	20240702	0.02	N	092190	500	229 억	N	N	N	N
95	20240716	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-65	5	-2.07	32763090	10558	29.02	3130	3175	3080	4085	2205	3145	3103.15	-355	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1413	-1.34	5.19	12	0.02	-2297.00	594.00	5240	20230714	-41.22	2790	20240702	10.39	4375	-29.60	20240122	2790	10.39	20240702	5180	-40.54	20230717	2790	10.39	20240702	0.02	N	092190	500	229 억	N	N	N	N
96	20240716	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-15	5	-0.48	6331695	2014	5.54	3130	3175	3125	4085	2205	3145	3143.84	-69	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1436	-1.36	5.27	12	0.00	-2297.00	594.00	5240	20230714	-40.27	2790	20240702	12.19	4375	-28.46	20240122	2790	12.19	20240702	5180	-39.58	20230717	2790	12.19	20240702	0.02	N	092190	500	229 억	N	N	N	N
97	20240716	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-15	5	-0.48	103290	33	0.09	3130	3130	3130	4085	2205	3145	3130.00	-4	3278	3211	3158	3091	3038	3185	3065	229	940	500	2130	5	1	45868383	1436	-1.36	5.27	12	0.00	-2297.00	594.00	5240	20230714	-40.27	2790	20240702	12.19	4375	-28.46	20240122	2790	12.19	20240702	5180	-39.58	20230717	2790	12.19	20240702	0.02	N	092190	500	229 억	N	N	N	N
98	20240715	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-80	5	-2.48	114120070	36344	186.58	3225	3225	3105	4190	2260	3225	3140.00	162	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1443	-1.37	5.29	12	0.08	-2297.00	594.00	5240	20230714	-39.98	2790	20240702	12.72	4375	-28.11	20240122	2790	12.72	20240702	5180	-39.29	20230717	2790	12.72	20240702	0.02	N	092190	500	229 억	N	N	N	N
99	20240715	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-110	5	-3.41	111914985	35642	182.98	3225	3225	3105	4190	2260	3225	3139.97	273	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1429	-1.36	5.24	12	0.08	-2297.00	594.00	5240	20230714	-40.55	2790	20240702	11.65	4375	-28.80	20240122	2790	11.65	20240702	5180	-39.86	20230717	2790	11.65	20240702	0.02	N	092190	500	229 억	N	N	N	N
100	20240715	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-105	5	-3.26	87233630	27715	142.28	3225	3225	3120	4190	2260	3225	3147.52	356	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1431	-1.36	5.25	12	0.06	-2297.00	594.00	5240	20230714	-40.46	2790	20240702	11.83	4375	-28.69	20240122	2790	11.83	20240702	5180	-39.77	20230717	2790	11.83	20240702	0.02	N	092190	500	229 억	N	N	N	N
101	20240715	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-95	5	-2.95	76445980	24260	124.54	3225	3225	3120	4190	2260	3225	3151.11	405	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1436	-1.36	5.27	12	0.05	-2297.00	594.00	5240	20230714	-40.27	2790	20240702	12.19	4375	-28.46	20240122	2790	12.19	20240702	5180	-39.58	20230717	2790	12.19	20240702	0.02	N	092190	500	229 억	N	N	N	N
102	20240715	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-85	5	-2.64	66105195	20954	107.57	3225	3225	3130	4190	2260	3225	3154.78	632	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1440	-1.37	5.29	12	0.05	-2297.00	594.00	5240	20230714	-40.08	2790	20240702	12.54	4375	-28.23	20240122	2790	12.54	20240702	5180	-39.38	20230717	2790	12.54	20240702	0.02	N	092190	500	229 억	N	N	N	N
103	20240715	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-80	5	-2.48	64151465	20331	104.37	3225	3225	3135	4190	2260	3225	3155.35	630	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1443	-1.37	5.29	12	0.04	-2297.00	594.00	5240	20230714	-39.98	2790	20240702	12.72	4375	-28.11	20240122	2790	12.72	20240702	5180	-39.29	20230717	2790	12.72	20240702	0.02	N	092190	500	229 억	N	N	N	N
104	20240715	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-75	5	-2.33	46769275	14809	76.03	3225	3225	3140	4190	2260	3225	3158.17	47	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1445	-1.37	5.30	12	0.03	-2297.00	594.00	5240	20230714	-39.89	2790	20240702	12.90	4375	-28.00	20240122	2790	12.90	20240702	5180	-39.19	20230717	2790	12.90	20240702	0.02	N	092190	500	229 억	N	N	N	N
105	20240715	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-35	5	-1.09	3032035	948	4.87	3225	3225	3180	4190	2260	3225	3198.35	6	3275	3250	3210	3185	3145	3262	3197	229	965	500	2190	5	1	45868383	1463	-1.39	5.37	12	0.00	-2297.00	594.00	5240	20230714	-39.12	2790	20240702	14.34	4375	-27.09	20240122	2790	14.34	20240702	5180	-38.42	20230717	2790	14.34	20240702	0.02	N	092190	500	229 억	N	N	N	N
106	20240712	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	30	2	0.94	62539460	19475	88.17	3175	3235	3170	4150	2240	3195	3211.27	374	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1479	-1.40	5.43	12	0.04	-2297.00	594.00	5380	20230706	-40.06	2790	20240702	15.59	4375	-26.29	20240122	2790	15.59	20240702	5240	-38.45	20230714	2790	15.59	20240702	0.02	N	092190	500	229 억	N	N	N	N
107	20240712	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	30	2	0.94	56939675	17732	80.28	3175	3235	3170	4150	2240	3195	3211.13	196	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1479	-1.40	5.43	12	0.04	-2297.00	594.00	5380	20230706	-40.06	2790	20240702	15.59	4375	-26.29	20240122	2790	15.59	20240702	5240	-38.45	20230714	2790	15.59	20240702	0.02	N	092190	500	229 억	N	N	N	N
108	20240712	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	10	2	0.31	41311525	12854	58.19	3175	3235	3170	4150	2240	3195	3213.90	185	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1470	-1.40	5.40	12	0.03	-2297.00	594.00	5380	20230706	-40.43	2790	20240702	14.87	4375	-26.74	20240122	2790	14.87	20240702	5240	-38.84	20230714	2790	14.87	20240702	0.02	N	092190	500	229 억	N	N	N	N
109	20240712	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	20	2	0.63	40033230	12456	56.39	3175	3235	3170	4150	2240	3195	3213.97	139	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1475	-1.40	5.41	12	0.03	-2297.00	594.00	5380	20230706	-40.24	2790	20240702	15.23	4375	-26.51	20240122	2790	15.23	20240702	5240	-38.65	20230714	2790	15.23	20240702	0.02	N	092190	500	229 억	N	N	N	N
110	20240712	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	10	2	0.31	38187655	11882	53.79	3175	3235	3170	4150	2240	3195	3213.91	168	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1470	-1.40	5.40	12	0.03	-2297.00	594.00	5380	20230706	-40.43	2790	20240702	14.87	4375	-26.74	20240122	2790	14.87	20240702	5240	-38.84	20230714	2790	14.87	20240702	0.02	N	092190	500	229 억	N	N	N	N
111	20240712	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	10	2	0.31	31255155	9720	44.01	3175	3235	3170	4150	2240	3195	3215.55	-40	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1470	-1.40	5.40	12	0.02	-2297.00	594.00	5380	20230706	-40.43	2790	20240702	14.87	4375	-26.74	20240122	2790	14.87	20240702	5240	-38.84	20230714	2790	14.87	20240702	0.02	N	092190	500	229 억	N	N	N	N
112	20240712	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	25	2	0.78	21053390	6547	29.64	3175	3235	3170	4150	2240	3195	3215.73	-255	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1477	-1.40	5.42	12	0.01	-2297.00	594.00	5380	20230706	-40.15	2790	20240702	15.41	4375	-26.40	20240122	2790	15.41	20240702	5240	-38.55	20230714	2790	15.41	20240702	0.02	N	092190	500	229 억	N	N	N	N
113	20240712	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	15	2	0.47	217135	68	0.31	3175	3210	3175	4150	2240	3195	3193.16	-32	3268	3231	3173	3136	3078	3250	3155	229	955	500	2170	5	1	45868383	1472	-1.40	5.40	12	0.00	-2297.00	594.00	5380	20230706	-40.33	2790	20240702	15.05	4375	-26.63	20240122	2790	15.05	20240702	5240	-38.74	20230714	2790	15.05	20240702	0.02	N	092190	500	229 억	N	N	N	N
114	20240711	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	50	2	1.59	65525320	20622	60.35	3115	3210	3115	4085	2205	3145	3177.36	547	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1465	-1.39	5.38	12	0.04	-2297.00	594.00	5610	20230705	-43.05	2790	20240702	14.52	4375	-26.97	20240122	2790	14.52	20240702	5240	-39.03	20230714	2790	14.52	20240702	0.02	N	092190	500	229 억	N	N	N	N
115	20240711	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	40	2	1.27	57691385	18170	53.17	3115	3210	3115	4085	2205	3145	3175.09	572	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1461	-1.39	5.36	12	0.04	-2297.00	594.00	5610	20230705	-43.23	2790	20240702	14.16	4375	-27.20	20240122	2790	14.16	20240702	5240	-39.22	20230714	2790	14.16	20240702	0.02	N	092190	500	229 억	N	N	N	N
116	20240711	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	45	2	1.43	47247390	14896	43.59	3115	3210	3115	4085	2205	3145	3171.82	572	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1463	-1.39	5.37	12	0.03	-2297.00	594.00	5610	20230705	-43.14	2790	20240702	14.34	4375	-27.09	20240122	2790	14.34	20240702	5240	-39.12	20230714	2790	14.34	20240702	0.02	N	092190	500	229 억	N	N	N	N
117	20240711	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	30	2	0.95	40376980	12737	37.27	3115	3210	3115	4085	2205	3145	3170.05	572	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1456	-1.38	5.35	12	0.03	-2297.00	594.00	5610	20230705	-43.40	2790	20240702	13.80	4375	-27.43	20240122	2790	13.80	20240702	5240	-39.41	20230714	2790	13.80	20240702	0.02	N	092190	500	229 억	N	N	N	N
118	20240711	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	35	2	1.11	38686200	12205	35.72	3115	3210	3115	4085	2205	3145	3169.70	574	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1459	-1.38	5.35	12	0.03	-2297.00	594.00	5610	20230705	-43.32	2790	20240702	13.98	4375	-27.31	20240122	2790	13.98	20240702	5240	-39.31	20230714	2790	13.98	20240702	0.02	N	092190	500	229 억	N	N	N	N
119	20240711	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	50	2	1.59	34676965	10949	32.04	3115	3210	3115	4085	2205	3145	3167.14	415	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1465	-1.39	5.38	12	0.02	-2297.00	594.00	5610	20230705	-43.05	2790	20240702	14.52	4375	-26.97	20240122	2790	14.52	20240702	5240	-39.03	20230714	2790	14.52	20240702	0.02	N	092190	500	229 억	N	N	N	N
120	20240711	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	45	2	1.43	30709750	9707	28.41	3115	3210	3115	4085	2205	3145	3163.67	415	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1463	-1.39	5.37	12	0.02	-2297.00	594.00	5610	20230705	-43.14	2790	20240702	14.34	4375	-27.09	20240122	2790	14.34	20240702	5240	-39.12	20230714	2790	14.34	20240702	0.02	N	092190	500	229 억	N	N	N	N
121	20240711	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-10	5	-0.32	8297250	2663	7.79	3115	3145	3115	4085	2205	3145	3115.75	736	3215	3180	3125	3090	3035	3197	3107	229	940	500	2130	5	1	45868383	1438	-1.36	5.28	12	0.01	-2297.00	594.00	5610	20230705	-44.12	2790	20240702	12.37	4375	-28.34	20240122	2790	12.37	20240702	5240	-40.17	20230714	2790	12.37	20240702	0.02	N	092190	500	229 억	N	N	N	N
122	20240710	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	35	2	1.13	106797445	34155	74.80	3085	3160	3070	4040	2180	3110	3126.85	-131	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1443	-1.37	5.29	12	0.07	-2297.00	594.00	5700	20230704	-44.82	2790	20240702	12.72	4375	-28.11	20240122	2790	12.72	20240702	5240	-39.98	20230714	2790	12.72	20240702	0.02	N	092190	500	229 억	N	N	N	N
123	20240710	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	35	2	1.13	102047775	32639	71.48	3085	3160	3070	4040	2180	3110	3126.56	-166	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1443	-1.37	5.29	12	0.07	-2297.00	594.00	5700	20230704	-44.82	2790	20240702	12.72	4375	-28.11	20240122	2790	12.72	20240702	5240	-39.98	20230714	2790	12.72	20240702	0.02	N	092190	500	229 억	N	N	N	N
124	20240710	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	50	2	1.61	89649645	28710	62.88	3085	3160	3070	4040	2180	3110	3122.59	-171	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1449	-1.38	5.32	12	0.06	-2297.00	594.00	5700	20230704	-44.56	2790	20240702	13.26	4375	-27.77	20240122	2790	13.26	20240702	5240	-39.69	20230714	2790	13.26	20240702	0.02	N	092190	500	229 억	N	N	N	N
125	20240710	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	15	2	0.48	77725715	24928	54.60	3085	3150	3070	4040	2180	3110	3118.01	-271	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1433	-1.36	5.26	12	0.05	-2297.00	594.00	5700	20230704	-45.18	2790	20240702	12.01	4375	-28.57	20240122	2790	12.01	20240702	5240	-40.36	20230714	2790	12.01	20240702	0.02	N	092190	500	229 억	N	N	N	N
126	20240710	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	40	2	1.29	64202560	20607	45.13	3085	3150	3070	4040	2180	3110	3115.57	-424	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1445	-1.37	5.30	12	0.04	-2297.00	594.00	5700	20230704	-44.74	2790	20240702	12.90	4375	-28.00	20240122	2790	12.90	20240702	5240	-39.89	20230714	2790	12.90	20240702	0.02	N	092190	500	229 억	N	N	N	N
127	20240710	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	5	2	0.16	19302540	6227	13.64	3085	3150	3070	4040	2180	3110	3099.81	-306	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1429	-1.36	5.24	12	0.01	-2297.00	594.00	5700	20230704	-45.35	2790	20240702	11.65	4375	-28.80	20240122	2790	11.65	20240702	5240	-40.55	20230714	2790	11.65	20240702	0.02	N	092190	500	229 억	N	N	N	N
128	20240710	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	15	2	0.48	9784075	3166	6.93	3085	3150	3070	4040	2180	3110	3090.36	-256	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1433	-1.36	5.26	12	0.01	-2297.00	594.00	5700	20230704	-45.18	2790	20240702	12.01	4375	-28.57	20240122	2790	12.01	20240702	5240	-40.36	20230714	2790	12.01	20240702	0.02	N	092190	500	229 억	N	N	N	N
129	20240710	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-35	5	-1.13	1982075	644	1.41	3085	3090	3075	4040	2180	3110	3077.76	141	3173	3141	3078	3046	2983	3157	3062	229	930	500	2110	5	1	45868383	1410	-1.34	5.18	12	0.00	-2297.00	594.00	5700	20230704	-46.05	2790	20240702	10.22	4375	-29.71	20240122	2790	10.22	20240702	5240	-41.32	20230714	2790	10.22	20240702	0.02	N	092190	500	229 억	N	N	N	N
130	20240709	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	45	2	1.47	141379925	45659	190.30	3035	3110	3015	3980	2150	3065	3096.43	2177	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1427	-1.35	5.24	12	0.10	-2297.00	594.00	5720	20230703	-45.63	2790	20240702	11.47	4375	-28.91	20240122	2790	11.47	20240702	5240	-40.65	20230714	2790	11.47	20240702	0.02	N	092190	500	229 억	N	N	N	N
131	20240709	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	30	2	0.98	139523410	45060	187.80	3035	3110	3015	3980	2150	3065	3096.39	2213	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1420	-1.35	5.21	12	0.10	-2297.00	594.00	5720	20230703	-45.89	2790	20240702	10.93	4375	-29.26	20240122	2790	10.93	20240702	5240	-40.94	20230714	2790	10.93	20240702	0.02	N	092190	500	229 억	N	N	N	N
132	20240709	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	20	2	0.65	133374940	43062	179.48	3035	3110	3015	3980	2150	3065	3097.28	2147	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1415	-1.34	5.19	12	0.09	-2297.00	594.00	5720	20230703	-46.07	2790	20240702	10.57	4375	-29.49	20240122	2790	10.57	20240702	5240	-41.13	20230714	2790	10.57	20240702	0.02	N	092190	500	229 억	N	N	N	N
133	20240709	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	45	2	1.47	85881005	27762	115.71	3035	3110	3015	3980	2150	3065	3093.47	1806	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1427	-1.35	5.24	12	0.06	-2297.00	594.00	5720	20230703	-45.63	2790	20240702	11.47	4375	-28.91	20240122	2790	11.47	20240702	5240	-40.65	20230714	2790	11.47	20240702	0.02	N	092190	500	229 억	N	N	N	N
134	20240709	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	45	2	1.47	58515320	18943	78.95	3035	3110	3015	3980	2150	3065	3089.02	1725	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1427	-1.35	5.24	12	0.04	-2297.00	594.00	5720	20230703	-45.63	2790	20240702	11.47	4375	-28.91	20240122	2790	11.47	20240702	5240	-40.65	20230714	2790	11.47	20240702	0.02	N	092190	500	229 억	N	N	N	N
135	20240709	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	35	2	1.14	50705125	16424	68.45	3035	3105	3015	3980	2150	3065	3087.26	1170	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1422	-1.35	5.22	12	0.04	-2297.00	594.00	5720	20230703	-45.80	2790	20240702	11.11	4375	-29.14	20240122	2790	11.11	20240702	5240	-40.84	20230714	2790	11.11	20240702	0.02	N	092190	500	229 억	N	N	N	N
136	20240709	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	15	2	0.49	13603665	4457	18.58	3035	3080	3015	3980	2150	3065	3052.20	-99	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1413	-1.34	5.19	12	0.01	-2297.00	594.00	5720	20230703	-46.15	2790	20240702	10.39	4375	-29.60	20240122	2790	10.39	20240702	5240	-41.22	20230714	2790	10.39	20240702	0.02	N	092190	500	229 억	N	N	N	N
137	20240709	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-5	5	-0.16	678020	222	0.93	3035	3065	3035	3980	2150	3065	3054.14	8	3115	3090	3040	3015	2965	3102	3027	229	915	500	2080	5	1	45868383	1404	-1.33	5.15	12	0.00	-2297.00	594.00	5720	20230703	-46.50	2790	20240702	9.68	4375	-30.06	20240122	2790	9.68	20240702	5240	-41.60	20230714	2790	9.68	20240702	0.02	N	092190	500	229 억	N	N	N	N
138	20240708	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	20	2	0.66	72500165	23983	149.25	3040	3065	2990	3955	2135	3045	3022.98	157	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1406	-1.33	5.16	12	0.05	-2297.00	594.00	5720	20230703	-46.42	2790	20240702	9.86	4375	-29.94	20240122	2790	9.86	20240702	5240	-41.51	20230714	2790	9.86	20240702	0.02	N	092190	500	229 억	N	N	N	N
139	20240708	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-20	5	-0.66	68819910	22780	141.76	3040	3060	2990	3955	2135	3045	3021.07	101	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1388	-1.32	5.09	12	0.05	-2297.00	594.00	5720	20230703	-47.12	2790	20240702	8.42	4375	-30.86	20240122	2790	8.42	20240702	5240	-42.27	20230714	2790	8.42	20240702	0.02	N	092190	500	229 억	N	N	N	N
140	20240708	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	15	2	0.49	60441780	20026	124.63	3040	3060	2990	3955	2135	3045	3018.17	-88	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1404	-1.33	5.15	12	0.04	-2297.00	594.00	5720	20230703	-46.50	2790	20240702	9.68	4375	-30.06	20240122	2790	9.68	20240702	5240	-41.60	20230714	2790	9.68	20240702	0.02	N	092190	500	229 억	N	N	N	N
141	20240708	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-55	5	-1.81	54650705	18121	112.77	3040	3055	2990	3955	2135	3045	3015.88	-25	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1371	-1.30	5.03	12	0.04	-2297.00	594.00	5720	20230703	-47.73	2790	20240702	7.17	4375	-31.66	20240122	2790	7.17	20240702	5240	-42.94	20230714	2790	7.17	20240702	0.02	N	092190	500	229 억	N	N	N	N
142	20240708	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-20	5	-0.66	42675130	14137	87.98	3040	3055	2995	3955	2135	3045	3018.68	-417	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1388	-1.32	5.09	12	0.03	-2297.00	594.00	5720	20230703	-47.12	2790	20240702	8.42	4375	-30.86	20240122	2790	8.42	20240702	5240	-42.27	20230714	2790	8.42	20240702	0.02	N	092190	500	229 억	N	N	N	N
143	20240708	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-45	5	-1.48	35570645	11773	73.27	3040	3055	2995	3955	2135	3045	3021.37	-418	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1376	-1.31	5.05	12	0.03	-2297.00	594.00	5720	20230703	-47.55	2790	20240702	7.53	4375	-31.43	20240122	2790	7.53	20240702	5240	-42.75	20230714	2790	7.53	20240702	0.02	N	092190	500	229 억	N	N	N	N
144	20240708	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-35	5	-1.15	29403855	9717	60.47	3040	3055	3000	3955	2135	3045	3026.02	-383	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1381	-1.31	5.07	12	0.02	-2297.00	594.00	5720	20230703	-47.38	2790	20240702	7.89	4375	-31.20	20240122	2790	7.89	20240702	5240	-42.56	20230714	2790	7.89	20240702	0.02	N	092190	500	229 억	N	N	N	N
145	20240708	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	10	2	0.33	13679355	4504	28.03	3040	3055	3020	3955	2135	3045	3037.16	-373	3175	3110	3035	2970	2895	3072	2932	229	910	500	2070	5	1	45868383	1401	-1.33	5.14	12	0.01	-2297.00	594.00	5720	20230703	-46.59	2790	20240702	9.50	4375	-30.17	20240122	2790	9.50	20240702	5240	-41.70	20230714	2790	9.50	20240702	0.02	N	092190	500	229 억	N	N	N	N
146	20240705	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-20	5	-0.65	48819575	16069	175.43	3060	3100	2960	3980	2150	3065	3038.12	-460	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1397	-1.33	5.13	12	0.04	-2297.00	594.00	5800	20230629	-47.50	2790	20240702	9.14	4375	-30.40	20240122	2790	9.14	20240702	5610	-45.72	20230705	2790	9.14	20240702	0.02	N	092190	500	229 억	N	N	N	N
147	20240705	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-40	5	-1.31	45340410	14925	162.94	3060	3100	2960	3980	2150	3065	3037.88	-389	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1388	-1.32	5.09	12	0.03	-2297.00	594.00	5800	20230629	-47.84	2790	20240702	8.42	4375	-30.86	20240122	2790	8.42	20240702	5610	-46.08	20230705	2790	8.42	20240702	0.02	N	092190	500	229 억	N	N	N	N
148	20240705	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-50	5	-1.63	38536370	12667	138.29	3060	3100	2960	3980	2150	3065	3042.26	-318	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1383	-1.31	5.08	12	0.03	-2297.00	594.00	5800	20230629	-48.02	2790	20240702	8.06	4375	-31.09	20240122	2790	8.06	20240702	5610	-46.26	20230705	2790	8.06	20240702	0.02	N	092190	500	229 억	N	N	N	N
149	20240705	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-50	5	-1.63	33501010	11004	120.13	3060	3100	2960	3980	2150	3065	3044.44	224	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1383	-1.31	5.08	12	0.02	-2297.00	594.00	5800	20230629	-48.02	2790	20240702	8.06	4375	-31.09	20240122	2790	8.06	20240702	5610	-46.26	20230705	2790	8.06	20240702	0.02	N	092190	500	229 억	N	N	N	N
150	20240705	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	27026190	8863	96.76	3060	3100	2960	3980	2150	3065	3049.33	-228	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1399	-1.33	5.13	12	0.02	-2297.00	594.00	5800	20230629	-47.41	2790	20240702	9.32	4375	-30.29	20240122	2790	9.32	20240702	5610	-45.63	20230705	2790	9.32	20240702	0.02	N	092190	500	229 억	N	N	N	N
151	20240705	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	24835705	8146	88.93	3060	3100	2960	3980	2150	3065	3048.82	-228	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1399	-1.33	5.13	12	0.02	-2297.00	594.00	5800	20230629	-47.41	2790	20240702	9.32	4375	-30.29	20240122	2790	9.32	20240702	5610	-45.63	20230705	2790	9.32	20240702	0.02	N	092190	500	229 억	N	N	N	N
152	20240705	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-40	5	-1.31	21003335	6890	75.22	3060	3100	2960	3980	2150	3065	3048.38	-221	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1388	-1.32	5.09	12	0.02	-2297.00	594.00	5800	20230629	-47.84	2790	20240702	8.42	4375	-30.86	20240122	2790	8.42	20240702	5610	-46.08	20230705	2790	8.42	20240702	0.02	N	092190	500	229 억	N	N	N	N
153	20240705	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	8072105	2640	28.82	3060	3065	3050	3980	2150	3065	3057.62	29	3115	3090	3050	3025	2985	3102	3037	229	915	500	2080	5	1	45868383	1399	-1.33	5.13	12	0.01	-2297.00	594.00	5800	20230629	-47.41	2790	20240702	9.32	4375	-30.29	20240122	2790	9.32	20240702	5610	-45.63	20230705	2790	9.32	20240702	0.02	N	092190	500	229 억	N	N	N	N
154	20240704	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	10	2	0.33	27911020	9160	55.11	3035	3075	3010	3970	2140	3055	3047.05	-200	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1406	-1.33	5.16	12	0.02	-2297.00	594.00	5850	20230628	-47.61	2790	20240702	9.86	4375	-29.94	20240122	2790	9.86	20240702	5700	-46.23	20230704	2790	9.86	20240702	0.02	N	092190	500	229 억	N	N	N	N
155	20240704	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	26103135	8570	51.56	3035	3075	3010	3970	2140	3055	3045.87	-198	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1401	-1.33	5.14	12	0.02	-2297.00	594.00	5850	20230628	-47.78	2790	20240702	9.50	4375	-30.17	20240122	2790	9.50	20240702	5700	-46.40	20230704	2790	9.50	20240702	0.02	N	092190	500	229 억	N	N	N	N
156	20240704	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	22230290	7303	43.94	3035	3075	3010	3970	2140	3055	3043.99	-190	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1401	-1.33	5.14	12	0.02	-2297.00	594.00	5850	20230628	-47.78	2790	20240702	9.50	4375	-30.17	20240122	2790	9.50	20240702	5700	-46.40	20230704	2790	9.50	20240702	0.02	N	092190	500	229 억	N	N	N	N
157	20240704	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-15	5	-0.49	13282235	4369	26.29	3035	3075	3010	3970	2140	3055	3040.11	-134	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1394	-1.32	5.12	12	0.01	-2297.00	594.00	5850	20230628	-48.03	2790	20240702	8.96	4375	-30.51	20240122	2790	8.96	20240702	5700	-46.67	20230704	2790	8.96	20240702	0.02	N	092190	500	229 억	N	N	N	N
158	20240704	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-25	5	-0.82	12316255	4051	24.37	3035	3075	3010	3970	2140	3055	3040.30	-67	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1390	-1.32	5.10	12	0.01	-2297.00	594.00	5850	20230628	-48.21	2790	20240702	8.60	4375	-30.74	20240122	2790	8.60	20240702	5700	-46.84	20230704	2790	8.60	20240702	0.02	N	092190	500	229 억	N	N	N	N
159	20240704	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	10961300	3606	21.70	3035	3075	3010	3970	2140	3055	3039.74	-67	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1401	-1.33	5.14	12	0.01	-2297.00	594.00	5850	20230628	-47.78	2790	20240702	9.50	4375	-30.17	20240122	2790	9.50	20240702	5700	-46.40	20230704	2790	9.50	20240702	0.02	N	092190	500	229 억	N	N	N	N
160	20240704	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-10	5	-0.33	10212255	3361	20.22	3035	3075	3010	3970	2140	3055	3038.46	0	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1397	-1.33	5.13	12	0.01	-2297.00	594.00	5850	20230628	-47.95	2790	20240702	9.14	4375	-30.40	20240122	2790	9.14	20240702	5700	-46.58	20230704	2790	9.14	20240702	0.02	N	092190	500	229 억	N	N	N	N
161	20240704	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	20	2	0.65	1099675	359	2.16	3035	3075	3035	3970	2140	3055	3063.16	-92	3128	3091	3018	2981	2908	3110	3000	229	915	500	2070	5	1	45868383	1410	-1.34	5.18	12	0.00	-2297.00	594.00	5850	20230628	-47.44	2790	20240702	10.22	4375	-29.71	20240122	2790	10.22	20240702	5700	-46.05	20230704	2790	10.22	20240702	0.02	N	092190	500	229 억	N	N	N	N
162	20240703	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	55	2	1.83	49834520	16621	34.76	3000	3055	2945	3900	2100	3000	2998.28	-544	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1401	-1.33	5.14	12	0.04	-2297.00	594.00	5850	20230628	-47.78	2790	20240702	9.50	4375	-30.17	20240122	2790	9.50	20240702	5720	-46.59	20230703	2790	9.50	20240702	0.02	N	092190	500	229 억	N	N	N	N
163	20240703	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	50	2	1.67	47228855	15761	32.97	3000	3055	2945	3900	2100	3000	2996.56	-482	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1399	-1.33	5.13	12	0.03	-2297.00	594.00	5850	20230628	-47.86	2790	20240702	9.32	4375	-30.29	20240122	2790	9.32	20240702	5720	-46.68	20230703	2790	9.32	20240702	0.02	N	092190	500	229 억	N	N	N	N
164	20240703	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	40	2	1.33	42622360	14249	29.80	3000	3050	2945	3900	2100	3000	2991.25	-338	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1394	-1.32	5.12	12	0.03	-2297.00	594.00	5850	20230628	-48.03	2790	20240702	8.96	4375	-30.51	20240122	2790	8.96	20240702	5720	-46.85	20230703	2790	8.96	20240702	0.02	N	092190	500	229 억	N	N	N	N
165	20240703	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	5	2	0.17	37963160	12713	26.59	3000	3015	2945	3900	2100	3000	2986.17	-338	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1378	-1.31	5.06	12	0.03	-2297.00	594.00	5850	20230628	-48.63	2790	20240702	7.71	4375	-31.31	20240122	2790	7.71	20240702	5720	-47.47	20230703	2790	7.71	20240702	0.02	N	092190	500	229 억	N	N	N	N
166	20240703	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	10	2	0.33	37485315	12554	26.26	3000	3010	2945	3900	2100	3000	2985.93	-496	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1381	-1.31	5.07	12	0.03	-2297.00	594.00	5850	20230628	-48.55	2790	20240702	7.89	4375	-31.20	20240122	2790	7.89	20240702	5720	-47.38	20230703	2790	7.89	20240702	0.02	N	092190	500	229 억	N	N	N	N
167	20240703	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	30283035	10156	21.24	3000	3005	2945	3900	2100	3000	2981.79	-492	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1374	-1.30	5.04	12	0.02	-2297.00	594.00	5850	20230628	-48.80	2790	20240702	7.35	4375	-31.54	20240122	2790	7.35	20240702	5720	-47.64	20230703	2790	7.35	20240702	0.02	N	092190	500	229 억	N	N	N	N
168	20240703	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-30	5	-1.00	7266515	2439	5.10	3000	3005	2965	3900	2100	3000	2979.30	-218	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1362	-1.29	5.00	12	0.01	-2297.00	594.00	5850	20230628	-49.23	2790	20240702	6.45	4375	-32.11	20240122	2790	6.45	20240702	5720	-48.08	20230703	2790	6.45	20240702	0.02	N	092190	500	229 억	N	N	N	N
169	20240703	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	5	2	0.17	200825	67	0.14	3000	3005	2985	3900	2100	3000	2997.39	-14	3266	3132	2961	2827	2656	3047	2742	229	900	500	2040	5	1	45868383	1378	-1.31	5.06	12	0.00	-2297.00	594.00	5850	20230628	-48.63	2790	20240702	7.71	4375	-31.31	20240122	2790	7.71	20240702	5720	-47.47	20230703	2790	7.71	20240702	0.02	N	092190	500	229 억	N	N	N	N
170	20240702	160659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3000	-70	5	-2.28	141568915	47799	434.22	3080	3095	2790	3990	2150	3070	2961.55	-1917	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1376	-1.31	5.05	12	0.10	-2297.00	594.00	5850	20230628	-48.72	2790	20240702	7.53	4375	-31.43	20240122	2790	7.53	20240702	5720	-47.55	20230703	2790	7.53	20240702	0.02	N	092190	500	229 억	N	N	N	N
171	20240702	150701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3000	-70	5	-2.28	137243450	46353	421.08	3080	3095	2790	3990	2150	3070	2960.83	-1450	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1376	-1.31	5.05	12	0.10	-2297.00	594.00	5850	20230628	-48.72	2790	20240702	7.53	4375	-31.43	20240122	2790	7.53	20240702	5720	-47.55	20230703	2790	7.53	20240702	0.02	N	092190	500	229 억	N	N	N	N
172	20240702	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	-110	5	-3.58	132057490	44604	405.20	3080	3095	2790	3990	2150	3070	2960.66	-136	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1358	-1.29	4.98	12	0.10	-2297.00	594.00	5850	20230628	-49.40	2790	20240702	6.09	4375	-32.34	20240122	2790	6.09	20240702	5720	-48.25	20230703	2790	6.09	20240702	0.02	N	092190	500	229 억	N	N	N	N
173	20240702	130701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2965	-105	5	-3.42	121667305	41098	373.35	3080	3095	2790	3990	2150	3070	2960.42	-14	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1360	-1.29	4.99	12	0.09	-2297.00	594.00	5850	20230628	-49.32	2790	20240702	6.27	4375	-32.23	20240122	2790	6.27	20240702	5720	-48.16	20230703	2790	6.27	20240702	0.02	N	092190	500	229 억	N	N	N	N
174	20240702	120701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	-110	5	-3.58	117940640	39836	361.88	3080	3095	2790	3990	2150	3070	2960.65	43	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1358	-1.29	4.98	12	0.09	-2297.00	594.00	5850	20230628	-49.40	2790	20240702	6.09	4375	-32.34	20240122	2790	6.09	20240702	5720	-48.25	20230703	2790	6.09	20240702	0.02	N	092190	500	229 억	N	N	N	N
175	20240702	110700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2970	-100	5	-3.26	116693835	39416	358.07	3080	3095	2790	3990	2150	3070	2960.57	95	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1362	-1.29	5.00	12	0.09	-2297.00	594.00	5850	20230628	-49.23	2790	20240702	6.45	4375	-32.11	20240122	2790	6.45	20240702	5720	-48.08	20230703	2790	6.45	20240702	0.02	N	092190	500	229 억	N	N	N	N
176	20240702	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-95	5	-3.09	42840280	14222	129.20	3080	3095	2950	3990	2150	3070	3012.25	522	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1365	-1.30	5.01	12	0.03	-2297.00	594.00	5850	20230628	-49.15	2925	20240626	1.71	4375	-32.00	20240122	2925	1.71	20240626	5720	-47.99	20230703	2925	1.71	20240626	0.02	N	092190	500	229 억	N	N	N	N
177	20240702	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	10	2	0.33	1897105	616	5.60	3080	3080	3075	3990	2150	3070	3079.72	-178	3183	3126	3083	3026	2983	3105	3005	229	920	500	2080	5	1	45868383	1413	-1.34	5.19	12	0.00	-2297.00	594.00	5850	20230628	-47.35	2925	20240626	5.30	4375	-29.60	20240122	2925	5.30	20240626	5720	-46.15	20230703	2925	5.30	20240626	0.02	N	092190	500	229 억	N	N	N	N
178	20240701	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-70	5	-2.23	33511045	10908	137.19	3140	3140	3040	4080	2200	3140	3072.15	-594	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1408	-1.34	5.17	12	0.02	-2297.00	594.00	5860	20230623	-47.61	2925	20240626	4.96	4375	-29.83	20240122	2925	4.96	20240626	5720	-46.33	20230703	2925	4.96	20240626	0.02	N	092190	500	229 억	N	N	N	N
179	20240701	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-70	5	-2.23	30819095	10031	126.16	3140	3140	3040	4080	2200	3140	3072.39	-44	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1408	-1.34	5.17	12	0.02	-2297.00	594.00	5860	20230623	-47.61	2925	20240626	4.96	4375	-29.83	20240122	2925	4.96	20240626	5720	-46.33	20230703	2925	4.96	20240626	0.02	N	092190	500	229 억	N	N	N	N
180	20240701	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-55	5	-1.75	24990610	8130	102.25	3140	3140	3040	4080	2200	3140	3073.88	-449	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1415	-1.34	5.19	12	0.02	-2297.00	594.00	5860	20230623	-47.35	2925	20240626	5.47	4375	-29.49	20240122	2925	5.47	20240626	5720	-46.07	20230703	2925	5.47	20240626	0.02	N	092190	500	229 억	N	N	N	N
181	20240701	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-95	5	-3.03	22478200	7311	91.95	3140	3140	3040	4080	2200	3140	3074.57	-186	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1397	-1.33	5.13	12	0.02	-2297.00	594.00	5860	20230623	-48.04	2925	20240626	4.10	4375	-30.40	20240122	2925	4.10	20240626	5720	-46.77	20230703	2925	4.10	20240626	0.02	N	092190	500	229 억	N	N	N	N
182	20240701	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-50	5	-1.59	8596785	2778	34.94	3140	3140	3075	4080	2200	3140	3094.60	-270	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1417	-1.35	5.20	12	0.01	-2297.00	594.00	5860	20230623	-47.27	2925	20240626	5.64	4375	-29.37	20240122	2925	5.64	20240626	5720	-45.98	20230703	2925	5.64	20240626	0.02	N	092190	500	229 억	N	N	N	N
183	20240701	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-50	5	-1.59	5394705	1739	21.87	3140	3140	3075	4080	2200	3140	3102.19	-243	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1417	-1.35	5.20	12	0.00	-2297.00	594.00	5860	20230623	-47.27	2925	20240626	5.64	4375	-29.37	20240122	2925	5.64	20240626	5720	-45.98	20230703	2925	5.64	20240626	0.02	N	092190	500	229 억	N	N	N	N
184	20240701	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-55	5	-1.75	3616770	1163	14.63	3140	3140	3075	4080	2200	3140	3109.86	-179	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1415	-1.34	5.19	12	0.00	-2297.00	594.00	5860	20230623	-47.35	2925	20240626	5.47	4375	-29.49	20240122	2925	5.47	20240626	5720	-46.07	20230703	2925	5.47	20240626	0.02	N	092190	500	229 억	N	N	N	N
185	20240701	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-30	5	-0.96	1764470	562	7.07	3140	3140	3110	4080	2200	3140	3139.63	-97	3230	3185	3125	3080	3020	3155	3050	229	940	500	2130	5	1	45868383	1427	-1.35	5.24	12	0.00	-2297.00	594.00	5860	20230623	-46.93	2925	20240626	6.32	4375	-28.91	20240122	2925	6.32	20240626	5720	-45.63	20230703	2925	6.32	20240626	0.02	N	092190	500	229 억	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History