KissMeData/092600/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	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	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	0	3	0.00	19065963	15607	74.97	1210	1241	1210	1592	858	1225	1221.63	0.60	109	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	307	-1.69	0.79	12	0.06	-725.00	1555.00	2700	20240228	-54.63	1170	20240725	4.70	2700	-54.63	20240228	1170	4.70	20240725	2700	-54.63	20240228	1170	4.70	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
3	20240731	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1235	10	2	0.82	18428139	15089	72.48	1210	1241	1210	1592	858	1225	1221.30	0.60	170	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	310	-1.70	0.79	12	0.06	-725.00	1555.00	2700	20240228	-54.26	1170	20240725	5.56	2700	-54.26	20240228	1170	5.56	20240725	2700	-54.26	20240228	1170	5.56	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
4	20240731	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1228	3	2	0.24	16151911	13240	63.60	1210	1241	1210	1592	858	1225	1219.93	0.60	-903	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	308	-1.69	0.79	12	0.05	-725.00	1555.00	2700	20240228	-54.52	1170	20240725	4.96	2700	-54.52	20240228	1170	4.96	20240725	2700	-54.52	20240228	1170	4.96	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
5	20240731	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-3	5	-0.24	12958086	10626	51.04	1210	1241	1210	1592	858	1225	1219.47	0.60	-1544	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	307	-1.69	0.79	12	0.04	-725.00	1555.00	2700	20240228	-54.74	1170	20240725	4.44	2700	-54.74	20240228	1170	4.44	20240725	2700	-54.74	20240228	1170	4.44	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
6	20240731	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	0	3	0.00	11906676	9766	46.91	1210	1241	1210	1592	858	1225	1219.20	0.60	-1761	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	307	-1.69	0.79	12	0.04	-725.00	1555.00	2700	20240228	-54.63	1170	20240725	4.70	2700	-54.63	20240228	1170	4.70	20240725	2700	-54.63	20240228	1170	4.70	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
7	20240731	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	0	3	0.00	8739699	7190	34.54	1210	1241	1210	1592	858	1225	1215.54	0.60	-2129	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	307	-1.69	0.79	12	0.03	-725.00	1555.00	2700	20240228	-54.63	1170	20240725	4.70	2700	-54.63	20240228	1170	4.70	20240725	2700	-54.63	20240228	1170	4.70	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
8	20240731	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	-14	5	-1.14	2774995	2280	10.95	1210	1241	1210	1592	858	1225	1217.10	0.60	-715	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	304	-1.67	0.78	12	0.01	-725.00	1555.00	2700	20240228	-55.15	1170	20240725	3.50	2700	-55.15	20240228	1170	3.50	20240725	2700	-55.15	20240228	1170	3.50	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
9	20240731	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1238	13	2	1.06	123785	102	0.49	1210	1241	1210	1592	858	1225	1213.58	0.60	-24	1303	1264	1242	1203	1181	1253	1192	125	367	500	850	1	1	25083517	311	-1.71	0.80	12	0.00	-725.00	1555.00	2700	20240228	-54.15	1170	20240725	5.81	2700	-54.15	20240228	1170	5.81	20240725	2700	-54.15	20240228	1170	5.81	20240725	0.13	N	092600	500	125 억	151326	N	N	N	N
10	20240730	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	-19	5	-1.53	25672328	20818	54.82	1245	1281	1220	1617	871	1244	1233.18	0.61	-2494	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	307	-1.69	0.79	12	0.08	-725.00	1555.00	2700	20240228	-54.63	1170	20240725	4.70	2700	-54.63	20240228	1170	4.70	20240725	2700	-54.63	20240228	1170	4.70	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
11	20240730	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-22	5	-1.77	24273199	19675	51.81	1245	1281	1220	1617	871	1244	1233.71	0.61	-2261	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	307	-1.69	0.79	12	0.08	-725.00	1555.00	2700	20240228	-54.74	1170	20240725	4.44	2700	-54.74	20240228	1170	4.44	20240725	2700	-54.74	20240228	1170	4.44	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
12	20240730	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	-12	5	-0.96	21979637	17801	46.88	1245	1281	1220	1617	871	1244	1234.74	0.61	-2249	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	309	-1.70	0.79	12	0.07	-725.00	1555.00	2700	20240228	-54.37	1170	20240725	5.30	2700	-54.37	20240228	1170	5.30	20240725	2700	-54.37	20240228	1170	5.30	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
13	20240730	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	-21	5	-1.69	21530488	17436	45.92	1245	1281	1220	1617	871	1244	1234.83	0.61	-1947	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	307	-1.69	0.79	12	0.07	-725.00	1555.00	2700	20240228	-54.70	1170	20240725	4.53	2700	-54.70	20240228	1170	4.53	20240725	2700	-54.70	20240228	1170	4.53	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
14	20240730	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-10	5	-0.80	18850642	15253	40.17	1245	1281	1220	1617	871	1244	1235.86	0.61	-2204	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	310	-1.70	0.79	12	0.06	-725.00	1555.00	2700	20240228	-54.30	1170	20240725	5.47	2700	-54.30	20240228	1170	5.47	20240725	2700	-54.30	20240228	1170	5.47	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
15	20240730	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	-18	5	-1.45	15048905	12145	31.98	1245	1281	1222	1617	871	1244	1239.10	0.61	-1189	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	308	-1.69	0.79	12	0.05	-725.00	1555.00	2700	20240228	-54.59	1170	20240725	4.79	2700	-54.59	20240228	1170	4.79	20240725	2700	-54.59	20240228	1170	4.79	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
16	20240730	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-22	5	-1.77	13115734	10571	27.84	1245	1281	1222	1617	871	1244	1240.73	0.61	-1214	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	307	-1.69	0.79	12	0.04	-725.00	1555.00	2700	20240228	-54.74	1170	20240725	4.44	2700	-54.74	20240228	1170	4.44	20240725	2700	-54.74	20240228	1170	4.44	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
17	20240730	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	16	2	1.29	2817150	2220	5.85	1245	1281	1245	1617	871	1244	1268.99	0.61	-1272	1317	1280	1252	1215	1187	1266	1201	125	373	500	870	1	1	25083517	316	-1.74	0.81	12	0.01	-725.00	1555.00	2700	20240228	-53.33	1170	20240725	7.69	2700	-53.33	20240228	1170	7.69	20240725	2700	-53.33	20240228	1170	7.69	20240725	0.14	N	092600	500	125 억	153743	N	N	N	N
18	20240729	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1244	-25	5	-1.97	47327798	37973	92.86	1289	1289	1224	1649	889	1269	1246.35	0.64	-6252	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	312	-1.72	0.80	12	0.15	-725.00	1555.00	2700	20240228	-53.93	1170	20240725	6.32	2700	-53.93	20240228	1170	6.32	20240725	2700	-53.93	20240228	1170	6.32	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
19	20240729	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1245	-24	5	-1.89	44541638	35731	87.38	1289	1289	1224	1649	889	1269	1246.58	0.64	-5947	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	312	-1.72	0.80	12	0.14	-725.00	1555.00	2700	20240228	-53.89	1170	20240725	6.41	2700	-53.89	20240228	1170	6.41	20240725	2700	-53.89	20240228	1170	6.41	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
20	20240729	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1237	-32	5	-2.52	38480665	30812	75.35	1289	1289	1224	1649	889	1269	1248.89	0.64	-6040	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	310	-1.71	0.80	12	0.12	-725.00	1555.00	2700	20240228	-54.19	1170	20240725	5.73	2700	-54.19	20240228	1170	5.73	20240725	2700	-54.19	20240228	1170	5.73	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
21	20240729	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	-22	5	-1.73	35188370	28162	68.87	1289	1289	1224	1649	889	1269	1249.50	0.64	-5556	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	313	-1.72	0.80	12	0.11	-725.00	1555.00	2700	20240228	-53.81	1170	20240725	6.58	2700	-53.81	20240228	1170	6.58	20240725	2700	-53.81	20240228	1170	6.58	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
22	20240729	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1246	-23	5	-1.81	34233092	27394	66.99	1289	1289	1224	1649	889	1269	1249.66	0.64	-5210	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	313	-1.72	0.80	12	0.11	-725.00	1555.00	2700	20240228	-53.85	1170	20240725	6.50	2700	-53.85	20240228	1170	6.50	20240725	2700	-53.85	20240228	1170	6.50	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
23	20240729	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	-39	5	-3.07	31790560	25433	62.20	1289	1289	1224	1649	889	1269	1249.97	0.64	-4983	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	309	-1.70	0.79	12	0.10	-725.00	1555.00	2700	20240228	-54.44	1170	20240725	5.13	2700	-54.44	20240228	1170	5.13	20240725	2700	-54.44	20240228	1170	5.13	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
24	20240729	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1248	-21	5	-1.65	24089239	19213	46.98	1289	1289	1224	1649	889	1269	1253.80	0.64	-4260	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	313	-1.72	0.80	12	0.08	-725.00	1555.00	2700	20240228	-53.78	1170	20240725	6.67	2700	-53.78	20240228	1170	6.67	20240725	2700	-53.78	20240228	1170	6.67	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
25	20240729	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	-45	5	-3.55	10305514	8134	19.89	1289	1289	1224	1649	889	1269	1266.97	0.64	-3511	1322	1295	1242	1215	1162	1309	1229	125	380	500	880	1	1	25083517	307	-1.69	0.79	12	0.03	-725.00	1555.00	2700	20240228	-54.67	1170	20240725	4.62	2700	-54.67	20240228	1170	4.62	20240725	2700	-54.67	20240228	1170	4.62	20240725	0.14	N	092600	500	125 억	159995	N	N	N	N
26	20240726	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1269	59	2	4.88	49628357	40784	66.43	1210	1269	1189	1573	847	1210	1214.73	0.60	8524	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	318	-1.75	0.82	12	0.16	-725.00	1555.00	2700	20240228	-53.00	1170	20240725	8.46	2700	-53.00	20240228	1170	8.46	20240725	2700	-53.00	20240228	1170	8.46	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
27	20240726	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	29	2	2.40	29497634	24407	39.75	1210	1239	1189	1573	847	1210	1208.57	0.60	9298	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	311	-1.71	0.80	12	0.10	-725.00	1555.00	2700	20240228	-54.11	1170	20240725	5.90	2700	-54.11	20240228	1170	5.90	20240725	2700	-54.11	20240228	1170	5.90	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
28	20240726	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	10	2	0.83	25634009	21266	34.64	1210	1228	1189	1573	847	1210	1205.40	0.60	9382	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	306	-1.68	0.78	12	0.08	-725.00	1555.00	2700	20240228	-54.81	1170	20240725	4.27	2700	-54.81	20240228	1170	4.27	20240725	2700	-54.81	20240228	1170	4.27	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
29	20240726	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	12	2	0.99	23859672	19812	32.27	1210	1222	1189	1573	847	1210	1204.30	0.60	8822	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	307	-1.69	0.79	12	0.08	-725.00	1555.00	2700	20240228	-54.74	1170	20240725	4.44	2700	-54.74	20240228	1170	4.44	20240725	2700	-54.74	20240228	1170	4.44	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
30	20240726	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	9	2	0.74	21075093	17528	28.55	1210	1222	1189	1573	847	1210	1202.37	0.60	8822	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	306	-1.68	0.78	12	0.07	-725.00	1555.00	2700	20240228	-54.85	1170	20240725	4.19	2700	-54.85	20240228	1170	4.19	20240725	2700	-54.85	20240228	1170	4.19	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
31	20240726	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	12	2	0.99	20959293	17433	28.39	1210	1222	1189	1573	847	1210	1202.28	0.60	8822	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	307	-1.69	0.79	12	0.07	-725.00	1555.00	2700	20240228	-54.74	1170	20240725	4.44	2700	-54.74	20240228	1170	4.44	20240725	2700	-54.74	20240228	1170	4.44	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
32	20240726	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	-10	5	-0.83	14922524	12461	20.30	1210	1212	1189	1573	847	1210	1197.54	0.60	9116	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	301	-1.66	0.77	12	0.05	-725.00	1555.00	2700	20240228	-55.56	1170	20240725	2.56	2700	-55.56	20240228	1170	2.56	20240725	2700	-55.56	20240228	1170	2.56	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
33	20240726	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	2	2	0.17	12941384	10809	17.60	1210	1212	1195	1573	847	1210	1197.28	0.60	8429	1287	1248	1209	1170	1131	1229	1151	125	363	500	840	1	1	25083517	304	-1.67	0.78	12	0.04	-725.00	1555.00	2700	20240228	-55.11	1170	20240725	3.59	2700	-55.11	20240228	1170	3.59	20240725	2700	-55.11	20240228	1170	3.59	20240725	0.14	N	092600	500	125 억	151406	N	N	N	N
34	20240725	160718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1210	-24	5	-1.94	74211246	61377	235.76	1234	1248	1170	1604	864	1234	1209.09	0.60	1211	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	304	-1.67	0.78	12	0.24	-725.00	1555.00	2700	20240228	-55.19	1170	20240725	3.42	2700	-55.19	20240228	1170	3.42	20240725	2700	-55.19	20240228	1170	3.42	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
35	20240725	150727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1211	-23	5	-1.86	68566440	56703	217.80	1234	1248	1170	1604	864	1234	1209.22	0.60	1313	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	304	-1.67	0.78	12	0.23	-725.00	1555.00	2700	20240228	-55.15	1170	20240725	3.50	2700	-55.15	20240228	1170	3.50	20240725	2700	-55.15	20240228	1170	3.50	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
36	20240725	140726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1211	-23	5	-1.86	64633477	53454	205.32	1234	1248	1170	1604	864	1234	1209.14	0.60	2229	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	304	-1.67	0.78	12	0.21	-725.00	1555.00	2700	20240228	-55.15	1170	20240725	3.50	2700	-55.15	20240228	1170	3.50	20240725	2700	-55.15	20240228	1170	3.50	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
37	20240725	130720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1212	-22	5	-1.78	63819257	52782	202.74	1234	1248	1170	1604	864	1234	1209.11	0.60	2254	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	304	-1.67	0.78	12	0.21	-725.00	1555.00	2700	20240228	-55.11	1170	20240725	3.59	2700	-55.11	20240228	1170	3.59	20240725	2700	-55.11	20240228	1170	3.59	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
38	20240725	120725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1208	-26	5	-2.11	62139857	51392	197.40	1234	1248	1170	1604	864	1234	1209.13	0.60	1374	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	303	-1.67	0.78	12	0.20	-725.00	1555.00	2700	20240228	-55.26	1170	20240725	3.25	2700	-55.26	20240228	1170	3.25	20240725	2700	-55.26	20240228	1170	3.25	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
39	20240725	110719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1200	-34	5	-2.76	57102758	47220	181.38	1234	1248	1170	1604	864	1234	1209.29	0.60	480	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	301	-1.66	0.77	12	0.19	-725.00	1555.00	2700	20240228	-55.56	1170	20240725	2.56	2700	-55.56	20240228	1170	2.56	20240725	2700	-55.56	20240228	1170	2.56	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
40	20240725	100719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1210	-24	5	-1.94	52480769	43392	166.67	1234	1248	1170	1604	864	1234	1209.46	0.60	455	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	304	-1.67	0.78	12	0.17	-725.00	1555.00	2700	20240228	-55.19	1170	20240725	3.42	2700	-55.19	20240228	1170	3.42	20240725	2700	-55.19	20240228	1170	3.42	20240725	0.15	N	092600	500	125 억	150195	N	N	N	N
41	20240725	090716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1170	-64	5	-5.19	18960869	15457	59.37	1234	1248	1170	1604	864	1234	1226.68	0.60	-3086	1272	1253	1241	1222	1210	1247	1216	125	370	500	860	1	1	25083517	293	-1.61	0.75	12	0.06	-725.00	1555.00	2700	20240228	-56.67	1170	20240725	0.00	2700	-56.67	20240228	1170	0.00	20240725	2700	-56.67	20240228	1170	0.00	20240725	0.15	N	092600	500	125 억	150195	Y	N	N	N
42	20240724	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-1	5	-0.08	32450008	26034	44.33	1242	1260	1229	1605	865	1235	1246.84	0.60	-1047	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	310	-1.70	0.79	12	0.10	-725.00	1555.00	2700	20240228	-54.30	1211	20240723	1.90	2700	-54.30	20240228	1211	1.90	20240723	2700	-54.30	20240228	1211	1.90	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
43	20240724	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-1	5	-0.08	31181453	25006	42.58	1242	1260	1229	1605	865	1235	1246.96	0.60	-1113	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	310	-1.70	0.79	12	0.10	-725.00	1555.00	2700	20240228	-54.30	1211	20240723	1.90	2700	-54.30	20240228	1211	1.90	20240723	2700	-54.30	20240228	1211	1.90	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
44	20240724	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1240	5	2	0.40	28173251	22575	38.44	1242	1260	1229	1605	865	1235	1247.98	0.60	-1091	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	311	-1.71	0.80	12	0.09	-725.00	1555.00	2700	20240228	-54.07	1211	20240723	2.39	2700	-54.07	20240228	1211	2.39	20240723	2700	-54.07	20240228	1211	2.39	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
45	20240724	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1248	13	2	1.05	24515341	19612	33.39	1242	1260	1229	1605	865	1235	1250.02	0.60	-918	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	313	-1.72	0.80	12	0.08	-725.00	1555.00	2700	20240228	-53.78	1211	20240723	3.06	2700	-53.78	20240228	1211	3.06	20240723	2700	-53.78	20240228	1211	3.06	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
46	20240724	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	16	2	1.30	23857926	19085	32.50	1242	1260	1229	1605	865	1235	1250.09	0.60	-694	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	314	-1.73	0.80	12	0.08	-725.00	1555.00	2700	20240228	-53.67	1211	20240723	3.30	2700	-53.67	20240228	1211	3.30	20240723	2700	-53.67	20240228	1211	3.30	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
47	20240724	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	17	2	1.38	18504546	14809	25.22	1242	1260	1229	1605	865	1235	1249.55	0.60	-652	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	314	-1.73	0.81	12	0.06	-725.00	1555.00	2700	20240228	-53.63	1211	20240723	3.39	2700	-53.63	20240228	1211	3.39	20240723	2700	-53.63	20240228	1211	3.39	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
48	20240724	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1254	19	2	1.54	16482013	13198	22.47	1242	1260	1229	1605	865	1235	1248.83	0.60	-72	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	315	-1.73	0.81	12	0.05	-725.00	1555.00	2700	20240228	-53.56	1211	20240723	3.55	2700	-53.56	20240228	1211	3.55	20240723	2700	-53.56	20240228	1211	3.55	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
49	20240724	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1246	11	2	0.89	5603626	4512	7.68	1242	1248	1229	1605	865	1235	1241.94	0.60	-923	1267	1251	1231	1215	1195	1241	1205	125	370	500	860	1	1	25083517	313	-1.72	0.80	12	0.02	-725.00	1555.00	2700	20240228	-53.85	1211	20240723	2.89	2700	-53.85	20240228	1211	2.89	20240723	2700	-53.85	20240228	1211	2.89	20240723	0.15	N	092600	500	125 억	151181	N	N	N	N
50	20240723	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1235	-2	5	-0.16	72092690	58727	80.17	1237	1247	1211	1608	866	1237	1227.59	0.64	-8255	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	310	-1.70	0.79	12	0.23	-725.00	1555.00	2700	20240228	-54.26	1211	20240723	1.98	2700	-54.26	20240228	1211	1.98	20240723	2700	-54.26	20240228	1211	1.98	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
51	20240723	150727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1232	-5	5	-0.40	68025883	55430	75.67	1237	1247	1211	1608	866	1237	1227.24	0.64	-8414	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	309	-1.70	0.79	12	0.22	-725.00	1555.00	2700	20240228	-54.37	1211	20240723	1.73	2700	-54.37	20240228	1211	1.73	20240723	2700	-54.37	20240228	1211	1.73	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
52	20240723	140714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1226	-11	5	-0.89	54722585	44549	60.82	1237	1247	1211	1608	866	1237	1228.37	0.64	-9340	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	308	-1.69	0.79	12	0.18	-725.00	1555.00	2700	20240228	-54.59	1211	20240723	1.24	2700	-54.59	20240228	1211	1.24	20240723	2700	-54.59	20240228	1211	1.24	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
53	20240723	130710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1231	-6	5	-0.49	47451438	38620	52.72	1237	1247	1211	1608	866	1237	1228.68	0.64	-9325	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	309	-1.70	0.79	12	0.15	-725.00	1555.00	2700	20240228	-54.41	1211	20240723	1.65	2700	-54.41	20240228	1211	1.65	20240723	2700	-54.41	20240228	1211	1.65	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
54	20240723	120715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1222	-15	5	-1.21	30394342	24680	33.69	1237	1247	1222	1608	866	1237	1231.54	0.64	-5994	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	307	-1.69	0.79	12	0.10	-725.00	1555.00	2700	20240228	-54.74	1222	20240723	0.00	2700	-54.74	20240228	1222	0.00	20240723	2700	-54.74	20240228	1222	0.00	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
55	20240723	110718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1223	-14	5	-1.13	25480385	20664	28.21	1237	1247	1223	1608	866	1237	1233.08	0.64	-4767	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	307	-1.69	0.79	12	0.08	-725.00	1555.00	2700	20240228	-54.70	1223	20240723	0.00	2700	-54.70	20240228	1223	0.00	20240723	2700	-54.70	20240228	1223	0.00	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
56	20240723	100714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1232	-5	5	-0.40	22531093	18258	24.93	1237	1247	1225	1608	866	1237	1234.04	0.64	-2789	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	309	-1.70	0.79	12	0.07	-725.00	1555.00	2700	20240228	-54.37	1225	20240723	0.57	2700	-54.37	20240228	1225	0.57	20240723	2700	-54.37	20240228	1225	0.57	20240723	0.15	N	092600	500	125 억	159370	N	N	N	N
57	20240723	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	10	2	0.81	1498437	1210	1.65	1237	1247	1237	1608	866	1237	1238.38	0.64	-89	1301	1268	1252	1219	1203	1261	1212	125	371	500	860	1	1	25083517	313	-1.72	0.80	12	0.00	-725.00	1555.00	2700	20240228	-53.81	1236	20240722	0.89	2700	-53.81	20240228	1236	0.89	20240722	2700	-53.81	20240228	1236	0.89	20240722	0.15	N	092600	500	125 억	159370	N	N	N	N
58	20240722	160708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1237	-43	5	-3.36	91403188	73122	188.77	1280	1285	1236	1664	896	1280	1250.01	0.62	4701	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	310	-1.71	0.80	12	0.29	-725.00	1555.00	2700	20240228	-54.19	1236	20240722	0.08	2700	-54.19	20240228	1236	0.08	20240722	2700	-54.19	20240228	1236	0.08	20240722	0.15	N	092600	500	125 억	154630	N	N	N	N
59	20240722	150715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1238	-42	5	-3.28	87162164	69693	179.92	1280	1285	1237	1664	896	1280	1250.66	0.62	5065	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	311	-1.71	0.80	12	0.28	-725.00	1555.00	2700	20240228	-54.15	1237	20240722	0.08	2700	-54.15	20240228	1237	0.08	20240722	2700	-54.15	20240228	1237	0.08	20240722	0.15	N	092600	500	125 억	154630	N	N	N	N
60	20240722	140716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1238	-42	5	-3.28	82335715	65798	169.86	1280	1285	1237	1664	896	1280	1251.34	0.62	5469	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	311	-1.71	0.80	12	0.26	-725.00	1555.00	2700	20240228	-54.15	1237	20240722	0.08	2700	-54.15	20240228	1237	0.08	20240722	2700	-54.15	20240228	1237	0.08	20240722	0.15	N	092600	500	125 억	154630	N	N	N	N
61	20240722	130713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1237	-43	5	-3.36	73261882	58475	150.96	1280	1285	1237	1664	896	1280	1252.88	0.62	2353	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	310	-1.71	0.80	12	0.23	-725.00	1555.00	2700	20240228	-54.19	1237	20240722	0.00	2700	-54.19	20240228	1237	0.00	20240722	2700	-54.19	20240228	1237	0.00	20240722	0.15	N	092600	500	125 억	154630	N	N	N	N
62	20240722	120714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1243	-37	5	-2.89	71535491	57082	147.36	1280	1285	1237	1664	896	1280	1253.21	0.62	2417	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	312	-1.71	0.80	12	0.23	-725.00	1555.00	2700	20240228	-53.96	1237	20240722	0.49	2700	-53.96	20240228	1237	0.49	20240722	2700	-53.96	20240228	1237	0.49	20240722	0.15	N	092600	500	125 억	154630	N	N	N	N
63	20240722	110709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1242	-38	5	-2.97	60563405	48247	124.55	1280	1285	1240	1664	896	1280	1255.28	0.62	3154	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	312	-1.71	0.80	12	0.19	-725.00	1555.00	2700	20240228	-54.00	1240	20240722	0.16	2700	-54.00	20240228	1240	0.16	20240722	2700	-54.00	20240228	1240	0.16	20240722	0.15	N	092600	500	125 억	154630	N	N	N	N
64	20240722	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	-24	5	-1.88	29468178	23306	60.17	1280	1285	1252	1664	896	1280	1264.40	0.62	1721	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	315	-1.73	0.81	12	0.09	-725.00	1555.00	2700	20240228	-53.48	1240	20240718	1.29	2700	-53.48	20240228	1240	1.29	20240718	2700	-53.48	20240228	1240	1.29	20240718	0.15	N	092600	500	125 억	154630	N	N	N	N
65	20240722	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1275	-5	5	-0.39	4789785	3743	9.66	1280	1280	1270	1664	896	1280	1279.66	0.62	-1256	1311	1295	1285	1269	1259	1290	1264	125	384	500	890	1	1	25083517	320	-1.76	0.82	12	0.01	-725.00	1555.00	2700	20240228	-52.78	1240	20240718	2.82	2700	-52.78	20240228	1240	2.82	20240718	2700	-52.78	20240228	1240	2.82	20240718	0.15	N	092600	500	125 억	154630	N	N	N	N
66	20240719	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1280	-22	5	-1.69	49750759	38736	67.43	1301	1301	1275	1692	912	1302	1284.35	0.60	3678	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	321	-1.77	0.82	12	0.15	-725.00	1555.00	2700	20240228	-52.59	1240	20240718	3.23	2700	-52.59	20240228	1240	3.23	20240718	2700	-52.59	20240228	1240	3.23	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
67	20240719	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-8	5	-0.61	44516877	34656	60.33	1301	1301	1275	1692	912	1302	1284.54	0.60	3797	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	325	-1.78	0.83	12	0.14	-725.00	1555.00	2700	20240228	-52.07	1240	20240718	4.35	2700	-52.07	20240228	1240	4.35	20240718	2700	-52.07	20240228	1240	4.35	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
68	20240719	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-13	5	-1.00	35634582	27764	48.33	1301	1301	1275	1692	912	1302	1283.48	0.60	3506	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	323	-1.78	0.83	12	0.11	-725.00	1555.00	2700	20240228	-52.26	1240	20240718	3.95	2700	-52.26	20240228	1240	3.95	20240718	2700	-52.26	20240228	1240	3.95	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
69	20240719	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	-12	5	-0.92	32507882	25330	44.09	1301	1301	1275	1692	912	1302	1283.37	0.60	3372	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	324	-1.78	0.83	12	0.10	-725.00	1555.00	2700	20240228	-52.22	1240	20240718	4.03	2700	-52.22	20240228	1240	4.03	20240718	2700	-52.22	20240228	1240	4.03	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
70	20240719	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	-23	5	-1.77	28839677	22467	39.11	1301	1301	1275	1692	912	1302	1283.65	0.60	3178	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	321	-1.76	0.82	12	0.09	-725.00	1555.00	2700	20240228	-52.63	1240	20240718	3.15	2700	-52.63	20240228	1240	3.15	20240718	2700	-52.63	20240228	1240	3.15	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
71	20240719	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	-17	5	-1.31	25008802	19473	33.90	1301	1301	1275	1692	912	1302	1284.28	0.60	2821	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	322	-1.77	0.83	12	0.08	-725.00	1555.00	2700	20240228	-52.41	1240	20240718	3.63	2700	-52.41	20240228	1240	3.63	20240718	2700	-52.41	20240228	1240	3.63	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
72	20240719	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	-18	5	-1.38	14068383	10936	19.04	1301	1301	1282	1692	912	1302	1286.43	0.60	660	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	322	-1.77	0.83	12	0.04	-725.00	1555.00	2700	20240228	-52.44	1240	20240718	3.55	2700	-52.44	20240228	1240	3.55	20240718	2700	-52.44	20240228	1240	3.55	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
73	20240719	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	-18	5	-1.38	4910127	3810	6.63	1301	1301	1282	1692	912	1302	1288.75	0.60	-1087	1374	1338	1289	1253	1204	1313	1228	125	390	500	910	1	1	25083517	322	-1.77	0.83	12	0.02	-725.00	1555.00	2700	20240228	-52.44	1240	20240718	3.55	2700	-52.44	20240228	1240	3.55	20240718	2700	-52.44	20240228	1240	3.55	20240718	0.15	N	092600	500	125 억	150510	N	N	N	N
74	20240718	160649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1302	-23	5	-1.74	74933204	57412	123.83	1311	1325	1240	1722	928	1325	1305.18	0.62	-3829	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	327	-1.80	0.84	12	0.23	-725.00	1555.00	2700	20240228	-51.78	1240	20240718	5.00	2700	-51.78	20240228	1240	5.00	20240718	2700	-51.78	20240228	1240	5.00	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
75	20240718	150658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1324	-1	5	-0.08	71958604	55130	118.91	1311	1325	1240	1722	928	1325	1305.25	0.62	-2650	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	332	-1.83	0.85	12	0.22	-725.00	1555.00	2700	20240228	-50.96	1240	20240718	6.77	2700	-50.96	20240228	1240	6.77	20240718	2700	-50.96	20240228	1240	6.77	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
76	20240718	140653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1324	-1	5	-0.08	70937843	54359	117.25	1311	1325	1240	1722	928	1325	1304.99	0.62	-2646	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	332	-1.83	0.85	12	0.22	-725.00	1555.00	2700	20240228	-50.96	1240	20240718	6.77	2700	-50.96	20240228	1240	6.77	20240718	2700	-50.96	20240228	1240	6.77	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
77	20240718	130654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1324	-1	5	-0.08	69564905	53322	115.01	1311	1324	1240	1722	928	1325	1304.62	0.62	-2674	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	332	-1.83	0.85	12	0.21	-725.00	1555.00	2700	20240228	-50.96	1240	20240718	6.77	2700	-50.96	20240228	1240	6.77	20240718	2700	-50.96	20240228	1240	6.77	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
78	20240718	120654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1323	-2	5	-0.15	65472395	50215	108.31	1311	1323	1240	1722	928	1325	1303.84	0.62	-4775	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	332	-1.82	0.85	12	0.20	-725.00	1555.00	2700	20240228	-51.00	1240	20240718	6.69	2700	-51.00	20240228	1240	6.69	20240718	2700	-51.00	20240228	1240	6.69	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
79	20240718	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1318	-7	5	-0.53	49774237	38314	82.64	1311	1323	1240	1722	928	1325	1299.11	0.62	-3423	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	331	-1.82	0.85	12	0.15	-725.00	1555.00	2700	20240228	-51.19	1240	20240718	6.29	2700	-51.19	20240228	1240	6.29	20240718	2700	-51.19	20240228	1240	6.29	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
80	20240718	100701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1321	-4	5	-0.30	46814335	36065	77.79	1311	1323	1240	1722	928	1325	1298.05	0.62	-3669	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	331	-1.82	0.85	12	0.14	-725.00	1555.00	2700	20240228	-51.07	1240	20240718	6.53	2700	-51.07	20240228	1240	6.53	20240718	2700	-51.07	20240228	1240	6.53	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
81	20240718	090700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1277	-48	5	-3.62	18165343	14136	30.49	1311	1323	1240	1722	928	1325	1285.04	0.62	436	1353	1338	1330	1315	1307	1335	1312	125	397	500	920	1	1	25083517	320	-1.76	0.82	12	0.06	-725.00	1555.00	2700	20240228	-52.70	1240	20240718	2.98	2700	-52.70	20240228	1240	2.98	20240718	2700	-52.70	20240228	1240	2.98	20240718	0.14	N	092600	500	125 억	154339	N	N	N	N
82	20240717	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	-15	5	-1.12	61690030	46294	41.29	1340	1345	1322	1742	938	1340	1332.57	0.62	-1691	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	332	-1.83	0.85	12	0.18	-725.00	1555.00	2700	20240228	-50.93	1299	20240702	2.00	2700	-50.93	20240228	1299	2.00	20240702	2700	-50.93	20240228	1299	2.00	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
83	20240717	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	-8	5	-0.60	51379586	38531	34.36	1340	1345	1322	1742	938	1340	1333.46	0.62	-1051	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	334	-1.84	0.86	12	0.15	-725.00	1555.00	2700	20240228	-50.67	1299	20240702	2.54	2700	-50.67	20240228	1299	2.54	20240702	2700	-50.67	20240228	1299	2.54	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
84	20240717	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1335	-5	5	-0.37	50819796	38111	33.99	1340	1345	1322	1742	938	1340	1333.47	0.62	-934	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	335	-1.84	0.86	12	0.15	-725.00	1555.00	2700	20240228	-50.56	1299	20240702	2.77	2700	-50.56	20240228	1299	2.77	20240702	2700	-50.56	20240228	1299	2.77	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
85	20240717	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1334	-6	5	-0.45	39710935	29785	26.56	1340	1345	1322	1742	938	1340	1333.25	0.62	-1373	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	335	-1.84	0.86	12	0.12	-725.00	1555.00	2700	20240228	-50.59	1299	20240702	2.69	2700	-50.59	20240228	1299	2.69	20240702	2700	-50.59	20240228	1299	2.69	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
86	20240717	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1331	-9	5	-0.67	38717158	29042	25.90	1340	1345	1322	1742	938	1340	1333.14	0.62	-1634	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	334	-1.84	0.86	12	0.12	-725.00	1555.00	2700	20240228	-50.70	1299	20240702	2.46	2700	-50.70	20240228	1299	2.46	20240702	2700	-50.70	20240228	1299	2.46	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
87	20240717	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	-8	5	-0.60	34618152	25961	23.15	1340	1345	1322	1742	938	1340	1333.47	0.62	-1862	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	334	-1.84	0.86	12	0.10	-725.00	1555.00	2700	20240228	-50.67	1299	20240702	2.54	2700	-50.67	20240228	1299	2.54	20240702	2700	-50.67	20240228	1299	2.54	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
88	20240717	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1341	1	2	0.07	19752452	14763	13.17	1340	1345	1330	1742	938	1340	1337.97	0.62	-2739	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	336	-1.85	0.86	12	0.06	-725.00	1555.00	2700	20240228	-50.33	1299	20240702	3.23	2700	-50.33	20240228	1299	3.23	20240702	2700	-50.33	20240228	1299	3.23	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
89	20240717	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	0	3	0.00	2129674	1589	1.42	1340	1342	1340	1742	938	1340	1340.26	0.62	66	1428	1384	1351	1307	1274	1367	1290	125	402	500	930	1	1	25083517	336	-1.85	0.86	12	0.01	-725.00	1555.00	2700	20240228	-50.37	1299	20240702	3.16	2700	-50.37	20240228	1299	3.16	20240702	2700	-50.37	20240228	1299	3.16	20240702	0.14	N	092600	500	125 억	155991	N	N	N	N
90	20240716	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	-32	5	-2.33	148758068	110981	156.41	1365	1395	1318	1783	961	1372	1340.39	0.58	10449	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	336	-1.85	0.86	12	0.44	-725.00	1555.00	2700	20240228	-50.37	1299	20240702	3.16	2700	-50.37	20240228	1299	3.16	20240702	2700	-50.37	20240228	1299	3.16	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
91	20240716	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	-40	5	-2.92	131195252	97798	137.83	1365	1395	1318	1783	961	1372	1341.49	0.58	9906	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	334	-1.84	0.86	12	0.39	-725.00	1555.00	2700	20240228	-50.67	1299	20240702	2.54	2700	-50.67	20240228	1299	2.54	20240702	2700	-50.67	20240228	1299	2.54	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
92	20240716	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	-22	5	-1.60	103016324	76699	108.09	1365	1395	1318	1783	961	1372	1343.12	0.58	6476	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	339	-1.86	0.87	12	0.31	-725.00	1555.00	2700	20240228	-50.00	1299	20240702	3.93	2700	-50.00	20240228	1299	3.93	20240702	2700	-50.00	20240228	1299	3.93	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
93	20240716	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1336	-36	5	-2.62	86509446	64400	90.76	1365	1395	1318	1783	961	1372	1343.31	0.58	7782	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	335	-1.84	0.86	12	0.26	-725.00	1555.00	2700	20240228	-50.52	1299	20240702	2.85	2700	-50.52	20240228	1299	2.85	20240702	2700	-50.52	20240228	1299	2.85	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
94	20240716	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1331	-41	5	-2.99	81797357	60866	85.78	1365	1395	1318	1783	961	1372	1343.89	0.58	6586	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	334	-1.84	0.86	12	0.24	-725.00	1555.00	2700	20240228	-50.70	1299	20240702	2.46	2700	-50.70	20240228	1299	2.46	20240702	2700	-50.70	20240228	1299	2.46	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
95	20240716	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1329	-43	5	-3.13	77188690	57398	80.89	1365	1395	1318	1783	961	1372	1344.80	0.58	7165	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	333	-1.83	0.85	12	0.23	-725.00	1555.00	2700	20240228	-50.78	1299	20240702	2.31	2700	-50.78	20240228	1299	2.31	20240702	2700	-50.78	20240228	1299	2.31	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
96	20240716	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1360	-12	5	-0.87	31264171	22956	32.35	1365	1395	1345	1783	961	1372	1361.92	0.58	-166	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	341	-1.88	0.87	12	0.09	-725.00	1555.00	2700	20240228	-49.63	1299	20240702	4.70	2700	-49.63	20240228	1299	4.70	20240702	2700	-49.63	20240228	1299	4.70	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
97	20240716	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1360	-12	5	-0.87	9815744	7220	10.18	1365	1371	1345	1783	961	1372	1359.52	0.58	3074	1434	1403	1382	1351	1330	1392	1340	125	411	500	960	1	1	25083517	341	-1.88	0.87	12	0.03	-725.00	1555.00	2700	20240228	-49.63	1299	20240702	4.70	2700	-49.63	20240228	1299	4.70	20240702	2700	-49.63	20240228	1299	4.70	20240702	0.15	N	092600	500	125 억	145542	N	N	N	N
98	20240715	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1372	-15	5	-1.08	97253237	70628	130.48	1383	1413	1361	1803	971	1387	1376.98	0.60	-3749	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	344	-1.89	0.88	12	0.28	-725.00	1555.00	2700	20240228	-49.19	1299	20240702	5.62	2700	-49.19	20240228	1299	5.62	20240702	2700	-49.19	20240228	1299	5.62	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
99	20240715	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1364	-23	5	-1.66	90673434	65812	121.58	1383	1413	1361	1803	971	1387	1377.76	0.60	-3934	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	342	-1.88	0.88	12	0.26	-725.00	1555.00	2700	20240228	-49.48	1299	20240702	5.00	2700	-49.48	20240228	1299	5.00	20240702	2700	-49.48	20240228	1299	5.00	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
100	20240715	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1371	-16	5	-1.15	86076786	62453	115.38	1383	1413	1361	1803	971	1387	1378.27	0.60	-4551	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	344	-1.89	0.88	12	0.25	-725.00	1555.00	2700	20240228	-49.22	1299	20240702	5.54	2700	-49.22	20240228	1299	5.54	20240702	2700	-49.22	20240228	1299	5.54	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
101	20240715	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1363	-24	5	-1.73	78692019	57037	105.37	1383	1413	1361	1803	971	1387	1379.67	0.60	-5415	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	342	-1.88	0.88	12	0.23	-725.00	1555.00	2700	20240228	-49.52	1299	20240702	4.93	2700	-49.52	20240228	1299	4.93	20240702	2700	-49.52	20240228	1299	4.93	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
102	20240715	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1378	-9	5	-0.65	68432996	49527	91.50	1383	1413	1361	1803	971	1387	1381.73	0.60	-7938	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	346	-1.90	0.89	12	0.20	-725.00	1555.00	2700	20240228	-48.96	1299	20240702	6.08	2700	-48.96	20240228	1299	6.08	20240702	2700	-48.96	20240228	1299	6.08	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
103	20240715	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	-8	5	-0.58	44323692	32037	59.19	1383	1413	1361	1803	971	1387	1383.52	0.60	-7981	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	346	-1.90	0.89	12	0.13	-725.00	1555.00	2700	20240228	-48.93	1299	20240702	6.16	2700	-48.93	20240228	1299	6.16	20240702	2700	-48.93	20240228	1299	6.16	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
104	20240715	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	0	3	0.00	39112944	28248	52.19	1383	1413	1361	1803	971	1387	1384.63	0.60	-8463	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	348	-1.91	0.89	12	0.11	-725.00	1555.00	2700	20240228	-48.63	1299	20240702	6.77	2700	-48.63	20240228	1299	6.77	20240702	2700	-48.63	20240228	1299	6.77	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
105	20240715	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	5	2	0.36	13864017	9888	18.27	1383	1413	1371	1803	971	1387	1402.11	0.60	-7148	1426	1406	1396	1376	1366	1401	1371	125	416	500	970	1	1	25083517	349	-1.92	0.90	12	0.04	-725.00	1555.00	2700	20240228	-48.44	1299	20240702	7.16	2700	-48.44	20240228	1299	7.16	20240702	2700	-48.44	20240228	1299	7.16	20240702	0.19	N	092600	500	125 억	149291	N	N	N	N
106	20240712	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	-25	5	-1.77	73914683	52814	55.41	1416	1416	1386	1835	989	1412	1399.53	0.65	-13291	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	348	-1.91	0.89	12	0.21	-725.00	1555.00	2700	20240228	-48.63	1299	20240702	6.77	2700	-48.63	20240228	1299	6.77	20240702	2700	-48.63	20240228	1299	6.77	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
107	20240712	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1391	-21	5	-1.49	71388065	50992	53.50	1416	1416	1386	1835	989	1412	1399.99	0.65	-12983	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	349	-1.92	0.89	12	0.20	-725.00	1555.00	2700	20240228	-48.48	1299	20240702	7.08	2700	-48.48	20240228	1299	7.08	20240702	2700	-48.48	20240228	1299	7.08	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
108	20240712	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	-20	5	-1.42	65705190	46905	49.21	1416	1416	1386	1835	989	1412	1400.81	0.65	-12993	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	349	-1.92	0.90	12	0.19	-725.00	1555.00	2700	20240228	-48.44	1299	20240702	7.16	2700	-48.44	20240228	1299	7.16	20240702	2700	-48.44	20240228	1299	7.16	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
109	20240712	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1398	-14	5	-0.99	62615382	44690	46.89	1416	1416	1386	1835	989	1412	1401.10	0.65	-11975	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	351	-1.93	0.90	12	0.18	-725.00	1555.00	2700	20240228	-48.22	1299	20240702	7.62	2700	-48.22	20240228	1299	7.62	20240702	2700	-48.22	20240228	1299	7.62	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
110	20240712	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1390	-22	5	-1.56	52575437	37477	39.32	1416	1416	1386	1835	989	1412	1402.87	0.65	-11962	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	349	-1.92	0.89	12	0.15	-725.00	1555.00	2700	20240228	-48.52	1299	20240702	7.01	2700	-48.52	20240228	1299	7.01	20240702	2700	-48.52	20240228	1299	7.01	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
111	20240712	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	-12	5	-0.85	46702656	33257	34.89	1416	1416	1395	1835	989	1412	1404.30	0.65	-12597	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	351	-1.93	0.90	12	0.13	-725.00	1555.00	2700	20240228	-48.15	1299	20240702	7.78	2700	-48.15	20240228	1299	7.78	20240702	2700	-48.15	20240228	1299	7.78	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
112	20240712	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1398	-14	5	-0.99	39158997	27860	29.23	1416	1416	1398	1835	989	1412	1405.56	0.65	-13198	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	351	-1.93	0.90	12	0.11	-725.00	1555.00	2700	20240228	-48.22	1299	20240702	7.62	2700	-48.22	20240228	1299	7.62	20240702	2700	-48.22	20240228	1299	7.62	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
113	20240712	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	0	3	0.00	3195220	2260	2.37	1416	1416	1412	1835	989	1412	1413.81	0.65	-1150	1449	1430	1416	1397	1383	1423	1390	125	423	500	980	1	1	25083517	354	-1.95	0.91	12	0.01	-725.00	1555.00	2700	20240228	-47.70	1299	20240702	8.70	2700	-47.70	20240228	1299	8.70	20240702	2700	-47.70	20240228	1299	8.70	20240702	0.25	N	092600	500	125 억	162582	N	N	N	N
114	20240711	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	1	2	0.07	132750732	93932	60.40	1435	1435	1402	1834	988	1411	1413.26	0.66	-4007	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	354	-1.95	0.91	12	0.37	-725.00	1555.00	2700	20240228	-47.70	1299	20240702	8.70	2700	-47.70	20240228	1299	8.70	20240702	2700	-47.70	20240228	1299	8.70	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
115	20240711	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	1	2	0.07	127972201	90536	58.21	1435	1435	1402	1834	988	1411	1413.50	0.66	-4250	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	354	-1.95	0.91	12	0.36	-725.00	1555.00	2700	20240228	-47.70	1299	20240702	8.70	2700	-47.70	20240228	1299	8.70	20240702	2700	-47.70	20240228	1299	8.70	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
116	20240711	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-6	5	-0.43	107778658	76149	48.96	1435	1435	1404	1834	988	1411	1415.37	0.66	-4244	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	352	-1.94	0.90	12	0.30	-725.00	1555.00	2700	20240228	-47.96	1299	20240702	8.16	2700	-47.96	20240228	1299	8.16	20240702	2700	-47.96	20240228	1299	8.16	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
117	20240711	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1417	6	2	0.43	85042344	60035	38.60	1435	1435	1411	1834	988	1411	1416.55	0.66	-1129	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	355	-1.95	0.91	12	0.24	-725.00	1555.00	2700	20240228	-47.52	1299	20240702	9.08	2700	-47.52	20240228	1299	9.08	20240702	2700	-47.52	20240228	1299	9.08	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
118	20240711	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	3	2	0.21	55265466	38957	25.05	1435	1435	1411	1834	988	1411	1418.63	0.66	-1176	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	355	-1.95	0.91	12	0.16	-725.00	1555.00	2700	20240228	-47.63	1299	20240702	8.85	2700	-47.63	20240228	1299	8.85	20240702	2700	-47.63	20240228	1299	8.85	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
119	20240711	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	9	2	0.64	28761806	20226	13.01	1435	1435	1411	1834	988	1411	1422.02	0.66	-1500	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	356	-1.96	0.91	12	0.08	-725.00	1555.00	2700	20240228	-47.41	1299	20240702	9.31	2700	-47.41	20240228	1299	9.31	20240702	2700	-47.41	20240228	1299	9.31	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
120	20240711	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1429	18	2	1.28	17919281	12586	8.09	1435	1435	1411	1834	988	1411	1423.75	0.66	-1644	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	358	-1.97	0.92	12	0.05	-725.00	1555.00	2700	20240228	-47.07	1299	20240702	10.01	2700	-47.07	20240228	1299	10.01	20240702	2700	-47.07	20240228	1299	10.01	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
121	20240711	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	2	2	0.14	6224685	4362	2.80	1435	1435	1411	1834	988	1411	1427.03	0.66	-1664	1473	1442	1422	1391	1371	1432	1381	125	423	500	980	1	1	25083517	354	-1.95	0.91	12	0.02	-725.00	1555.00	2700	20240228	-47.67	1299	20240702	8.78	2700	-47.67	20240228	1299	8.78	20240702	2700	-47.67	20240228	1299	8.78	20240702	0.24	N	092600	500	125 억	166589	N	N	N	N
122	20240710	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	-29	5	-2.01	220478934	155335	9.23	1450	1453	1402	1872	1008	1440	1419.38	0.65	3259	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	354	-1.95	0.91	12	0.62	-725.00	1555.00	2700	20240228	-47.74	1299	20240702	8.62	2700	-47.74	20240228	1299	8.62	20240702	2700	-47.74	20240228	1299	8.62	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
123	20240710	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1423	-17	5	-1.18	198907108	140077	8.32	1450	1453	1402	1872	1008	1440	1419.98	0.65	4016	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	357	-1.96	0.92	12	0.56	-725.00	1555.00	2700	20240228	-47.30	1299	20240702	9.55	2700	-47.30	20240228	1299	9.55	20240702	2700	-47.30	20240228	1299	9.55	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
124	20240710	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1416	-24	5	-1.67	184641433	129998	7.73	1450	1453	1402	1872	1008	1440	1420.34	0.65	5065	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	355	-1.95	0.91	12	0.52	-725.00	1555.00	2700	20240228	-47.56	1299	20240702	9.01	2700	-47.56	20240228	1299	9.01	20240702	2700	-47.56	20240228	1299	9.01	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
125	20240710	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1418	-22	5	-1.53	129963450	91296	5.43	1450	1453	1402	1872	1008	1440	1423.54	0.65	1212	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	356	-1.96	0.91	12	0.36	-725.00	1555.00	2700	20240228	-47.48	1299	20240702	9.16	2700	-47.48	20240228	1299	9.16	20240702	2700	-47.48	20240228	1299	9.16	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
126	20240710	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1425	-15	5	-1.04	125222733	87947	5.23	1450	1453	1402	1872	1008	1440	1423.84	0.65	1406	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	357	-1.97	0.92	12	0.35	-725.00	1555.00	2700	20240228	-47.22	1299	20240702	9.70	2700	-47.22	20240228	1299	9.70	20240702	2700	-47.22	20240228	1299	9.70	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
127	20240710	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	-18	5	-1.25	95705845	67211	3.99	1450	1453	1402	1872	1008	1440	1423.96	0.65	1386	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	357	-1.96	0.91	12	0.27	-725.00	1555.00	2700	20240228	-47.33	1299	20240702	9.47	2700	-47.33	20240228	1299	9.47	20240702	2700	-47.33	20240228	1299	9.47	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
128	20240710	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	-18	5	-1.25	61948462	43343	2.58	1450	1453	1402	1872	1008	1440	1429.26	0.65	-5353	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	357	-1.96	0.91	12	0.17	-725.00	1555.00	2700	20240228	-47.33	1299	20240702	9.47	2700	-47.33	20240228	1299	9.47	20240702	2700	-47.33	20240228	1299	9.47	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
129	20240710	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	-30	5	-2.08	20548731	14268	0.85	1450	1453	1410	1872	1008	1440	1440.20	0.65	-3514	1749	1594	1484	1329	1219	1672	1407	125	432	500	1000	1	1	25083517	354	-1.94	0.91	12	0.06	-725.00	1555.00	2700	20240228	-47.78	1299	20240702	8.55	2700	-47.78	20240228	1299	8.55	20240702	2700	-47.78	20240228	1299	8.55	20240702	0.24	N	092600	500	125 억	163330	N	N	N	N
130	20240709	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	70	2	5.11	2535195841	1669410	4309.71	1397	1639	1374	1781	959	1370	1518.77	0.87	-55087	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	361	-1.99	0.93	12	6.66	-725.00	1555.00	2700	20240228	-46.67	1299	20240702	10.85	2700	-46.67	20240228	1299	10.85	20240702	2700	-46.67	20240228	1299	10.85	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
131	20240709	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1404	34	2	2.48	2425071265	1592725	4111.74	1397	1639	1374	1781	959	1370	1522.59	0.87	-49121	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	352	-1.94	0.90	12	6.35	-725.00	1555.00	2700	20240228	-48.00	1299	20240702	8.08	2700	-48.00	20240228	1299	8.08	20240702	2700	-48.00	20240228	1299	8.08	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
132	20240709	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	26	2	1.90	2267969595	1480646	3822.40	1397	1639	1374	1781	959	1370	1531.74	0.87	-64055	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	350	-1.93	0.90	12	5.90	-725.00	1555.00	2700	20240228	-48.30	1299	20240702	7.47	2700	-48.30	20240228	1299	7.47	20240702	2700	-48.30	20240228	1299	7.47	20240702	0.26	N	092600	500	125 억	216984	Y	N	N	N
133	20240709	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	108	2	7.88	1684622890	1076218	2778.34	1397	1639	1374	1781	959	1370	1565.32	0.87	-78271	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	371	-2.04	0.95	12	4.29	-725.00	1555.00	2700	20240228	-45.26	1299	20240702	13.78	2700	-45.26	20240228	1299	13.78	20240702	2700	-45.26	20240228	1299	13.78	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
134	20240709	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	43	2	3.14	40638414	29070	75.05	1397	1416	1374	1781	959	1370	1397.95	0.87	2609	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	354	-1.95	0.91	12	0.12	-725.00	1555.00	2700	20240228	-47.67	1299	20240702	8.78	2700	-47.67	20240228	1299	8.78	20240702	2700	-47.67	20240228	1299	8.78	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
135	20240709	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1391	21	2	1.53	24778770	17799	45.95	1397	1408	1374	1781	959	1370	1392.14	0.87	199	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	349	-1.92	0.89	12	0.07	-725.00	1555.00	2700	20240228	-48.48	1299	20240702	7.08	2700	-48.48	20240228	1299	7.08	20240702	2700	-48.48	20240228	1299	7.08	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
136	20240709	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	18	2	1.31	7392020	5335	13.77	1397	1397	1374	1781	959	1370	1385.57	0.87	264	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	348	-1.91	0.89	12	0.02	-725.00	1555.00	2700	20240228	-48.59	1299	20240702	6.85	2700	-48.59	20240228	1299	6.85	20240702	2700	-48.59	20240228	1299	6.85	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
137	20240709	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	22	2	1.61	1851972	1328	3.43	1397	1397	1374	1781	959	1370	1394.56	0.87	-924	1410	1389	1376	1355	1342	1400	1366	125	411	500	950	1	1	25083517	349	-1.92	0.90	12	0.01	-725.00	1555.00	2700	20240228	-48.44	1299	20240702	7.16	2700	-48.44	20240228	1299	7.16	20240702	2700	-48.44	20240228	1299	7.16	20240702	0.26	N	092600	500	125 억	216984	N	N	N	N
138	20240708	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1370	7	2	0.51	53061225	38711	45.75	1363	1397	1363	1771	955	1363	1370.70	0.87	-94	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	344	-1.89	0.88	12	0.15	-725.00	1555.00	2700	20240228	-49.26	1299	20240702	5.47	2700	-49.26	20240228	1299	5.47	20240702	2700	-49.26	20240228	1299	5.47	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
139	20240708	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1369	6	2	0.44	49539706	36142	42.71	1363	1397	1363	1771	955	1363	1370.70	0.87	-203	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	343	-1.89	0.88	12	0.14	-725.00	1555.00	2700	20240228	-49.30	1299	20240702	5.39	2700	-49.30	20240228	1299	5.39	20240702	2700	-49.30	20240228	1299	5.39	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
140	20240708	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	16	2	1.17	39330864	28696	33.91	1363	1397	1363	1771	955	1363	1370.60	0.87	-129	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	346	-1.90	0.89	12	0.11	-725.00	1555.00	2700	20240228	-48.93	1299	20240702	6.16	2700	-48.93	20240228	1299	6.16	20240702	2700	-48.93	20240228	1299	6.16	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
141	20240708	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	21	2	1.54	33322298	24328	28.75	1363	1397	1363	1771	955	1363	1369.71	0.87	-123	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	347	-1.91	0.89	12	0.10	-725.00	1555.00	2700	20240228	-48.74	1299	20240702	6.54	2700	-48.74	20240228	1299	6.54	20240702	2700	-48.74	20240228	1299	6.54	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
142	20240708	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1383	20	2	1.47	31768263	23206	27.43	1363	1397	1363	1771	955	1363	1368.97	0.87	-123	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	347	-1.91	0.89	12	0.09	-725.00	1555.00	2700	20240228	-48.78	1299	20240702	6.47	2700	-48.78	20240228	1299	6.47	20240702	2700	-48.78	20240228	1299	6.47	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
143	20240708	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	22	2	1.61	30539643	22319	26.38	1363	1397	1363	1771	955	1363	1368.32	0.87	-95	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	347	-1.91	0.89	12	0.09	-725.00	1555.00	2700	20240228	-48.70	1299	20240702	6.62	2700	-48.70	20240228	1299	6.62	20240702	2700	-48.70	20240228	1299	6.62	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
144	20240708	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1368	5	2	0.37	16813986	12294	14.53	1363	1397	1363	1771	955	1363	1367.66	0.87	-420	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	343	-1.89	0.88	12	0.05	-725.00	1555.00	2700	20240228	-49.33	1299	20240702	5.31	2700	-49.33	20240228	1299	5.31	20240702	2700	-49.33	20240228	1299	5.31	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
145	20240708	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	33	2	2.42	3244226	2379	2.81	1363	1396	1363	1771	955	1363	1363.69	0.87	448	1469	1416	1367	1314	1265	1442	1340	125	408	500	950	1	1	25083517	350	-1.93	0.90	12	0.01	-725.00	1555.00	2700	20240228	-48.30	1299	20240702	7.47	2700	-48.30	20240228	1299	7.47	20240702	2700	-48.30	20240228	1299	7.47	20240702	0.27	N	092600	500	125 억	216980	N	N	N	N
146	20240705	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1363	18	2	1.34	115679744	84599	329.60	1344	1420	1318	1748	942	1345	1367.39	0.83	7607	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	342	-1.88	0.88	12	0.34	-725.00	1555.00	2700	20240228	-49.52	1299	20240702	4.93	2700	-49.52	20240228	1299	4.93	20240702	2700	-49.52	20240228	1299	4.93	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
147	20240705	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	40	2	2.97	105986437	77525	302.04	1344	1420	1318	1748	942	1345	1367.13	0.83	7469	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	347	-1.91	0.89	12	0.31	-725.00	1555.00	2700	20240228	-48.70	1299	20240702	6.62	2700	-48.70	20240228	1299	6.62	20240702	2700	-48.70	20240228	1299	6.62	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
148	20240705	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	40	2	2.97	99417493	72764	283.49	1344	1420	1318	1748	942	1345	1366.30	0.83	7712	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	347	-1.91	0.89	12	0.29	-725.00	1555.00	2700	20240228	-48.70	1299	20240702	6.62	2700	-48.70	20240228	1299	6.62	20240702	2700	-48.70	20240228	1299	6.62	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
149	20240705	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	42	2	3.12	85853200	62930	245.18	1344	1420	1318	1748	942	1345	1364.27	0.83	-141	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	348	-1.91	0.89	12	0.25	-725.00	1555.00	2700	20240228	-48.63	1299	20240702	6.77	2700	-48.63	20240228	1299	6.77	20240702	2700	-48.63	20240228	1299	6.77	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
150	20240705	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1352	7	2	0.52	44037425	32867	128.05	1344	1368	1318	1748	942	1345	1339.87	0.83	-1893	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	339	-1.86	0.87	12	0.13	-725.00	1555.00	2700	20240228	-49.93	1299	20240702	4.08	2700	-49.93	20240228	1299	4.08	20240702	2700	-49.93	20240228	1299	4.08	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
151	20240705	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1353	8	2	0.59	24007191	18027	70.23	1344	1368	1318	1748	942	1345	1331.74	0.83	-1006	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	339	-1.87	0.87	12	0.07	-725.00	1555.00	2700	20240228	-49.89	1299	20240702	4.16	2700	-49.89	20240228	1299	4.16	20240702	2700	-49.89	20240228	1299	4.16	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
152	20240705	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1329	-16	5	-1.19	14107068	10659	41.53	1344	1344	1318	1748	942	1345	1323.49	0.83	89	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	333	-1.83	0.85	12	0.04	-725.00	1555.00	2700	20240228	-50.78	1299	20240702	2.31	2700	-50.78	20240228	1299	2.31	20240702	2700	-50.78	20240228	1299	2.31	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
153	20240705	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1322	-23	5	-1.71	1744939	1315	5.12	1344	1344	1320	1748	942	1345	1326.95	0.83	923	1379	1361	1332	1314	1285	1347	1300	125	403	500	940	1	1	25083517	332	-1.82	0.85	12	0.01	-725.00	1555.00	2700	20240228	-51.04	1299	20240702	1.77	2700	-51.04	20240228	1299	1.77	20240702	2700	-51.04	20240228	1299	1.77	20240702	0.24	N	092600	500	125 억	209349	N	N	N	N
154	20240704	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1345	5	2	0.37	33901817	25490	54.28	1350	1350	1303	1742	938	1340	1329.40	0.85	-2654	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	337	-1.86	0.86	12	0.10	-725.00	1555.00	2700	20240228	-50.19	1299	20240702	3.54	2700	-50.19	20240228	1299	3.54	20240702	2700	-50.19	20240228	1299	3.54	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
155	20240704	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	-20	5	-1.49	27598591	20775	44.24	1350	1350	1303	1742	938	1340	1328.45	0.85	-2559	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	331	-1.82	0.85	12	0.08	-725.00	1555.00	2700	20240228	-51.11	1299	20240702	1.62	2700	-51.11	20240228	1299	1.62	20240702	2700	-51.11	20240228	1299	1.62	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
156	20240704	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	-21	5	-1.57	26276982	19773	42.11	1350	1350	1303	1742	938	1340	1328.93	0.85	-2588	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	331	-1.82	0.85	12	0.08	-725.00	1555.00	2700	20240228	-51.15	1299	20240702	1.54	2700	-51.15	20240228	1299	1.54	20240702	2700	-51.15	20240228	1299	1.54	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
157	20240704	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	-12	5	-0.90	16633702	12471	26.56	1350	1350	1327	1742	938	1340	1333.79	0.85	-2850	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	333	-1.83	0.85	12	0.05	-725.00	1555.00	2700	20240228	-50.81	1299	20240702	2.23	2700	-50.81	20240228	1299	2.23	20240702	2700	-50.81	20240228	1299	2.23	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
158	20240704	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1327	-13	5	-0.97	13324508	9985	21.26	1350	1350	1327	1742	938	1340	1334.45	0.85	-2849	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	333	-1.83	0.85	12	0.04	-725.00	1555.00	2700	20240228	-50.85	1299	20240702	2.16	2700	-50.85	20240228	1299	2.16	20240702	2700	-50.85	20240228	1299	2.16	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
159	20240704	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1342	2	2	0.15	8207831	6139	13.07	1350	1350	1327	1742	938	1340	1337.00	0.85	-1185	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	337	-1.85	0.86	12	0.02	-725.00	1555.00	2700	20240228	-50.30	1299	20240702	3.31	2700	-50.30	20240228	1299	3.31	20240702	2700	-50.30	20240228	1299	3.31	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
160	20240704	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	-8	5	-0.60	7456777	5576	11.87	1350	1350	1327	1742	938	1340	1337.30	0.85	-1162	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	334	-1.84	0.86	12	0.02	-725.00	1555.00	2700	20240228	-50.67	1299	20240702	2.54	2700	-50.67	20240228	1299	2.54	20240702	2700	-50.67	20240228	1299	2.54	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
161	20240704	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1341	1	2	0.07	800810	597	1.27	1350	1350	1340	1742	938	1340	1341.39	0.85	52	1394	1366	1337	1309	1280	1381	1324	125	402	500	930	1	1	25083517	336	-1.85	0.86	12	0.00	-725.00	1555.00	2700	20240228	-50.33	1299	20240702	3.23	2700	-50.33	20240228	1299	3.23	20240702	2700	-50.33	20240228	1299	3.23	20240702	0.24	N	092600	500	125 억	212003	N	N	N	N
162	20240703	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	25	2	1.90	62344290	46882	36.25	1315	1365	1308	1709	921	1315	1329.81	0.84	2419	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	336	-1.85	0.86	12	0.19	-725.00	1555.00	2700	20240228	-50.37	1299	20240702	3.16	2700	-50.37	20240228	1299	3.16	20240702	2700	-50.37	20240228	1299	3.16	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
163	20240703	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	3	2	0.23	50706188	38125	29.48	1315	1365	1308	1709	921	1315	1330.00	0.84	2044	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	331	-1.82	0.85	12	0.15	-725.00	1555.00	2700	20240228	-51.19	1299	20240702	1.46	2700	-51.19	20240228	1299	1.46	20240702	2700	-51.19	20240228	1299	1.46	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
164	20240703	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	3	2	0.23	45885051	34467	26.65	1315	1365	1308	1709	921	1315	1331.27	0.84	2005	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	331	-1.82	0.85	12	0.14	-725.00	1555.00	2700	20240228	-51.19	1299	20240702	1.46	2700	-51.19	20240228	1299	1.46	20240702	2700	-51.19	20240228	1299	1.46	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
165	20240703	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1324	9	2	0.68	43549461	32696	25.28	1315	1365	1308	1709	921	1315	1331.95	0.84	1526	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	332	-1.83	0.85	12	0.13	-725.00	1555.00	2700	20240228	-50.96	1299	20240702	1.92	2700	-50.96	20240228	1299	1.92	20240702	2700	-50.96	20240228	1299	1.92	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
166	20240703	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1326	11	2	0.84	40520034	30397	23.50	1315	1365	1308	1709	921	1315	1333.03	0.84	1397	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	333	-1.83	0.85	12	0.12	-725.00	1555.00	2700	20240228	-50.89	1299	20240702	2.08	2700	-50.89	20240228	1299	2.08	20240702	2700	-50.89	20240228	1299	2.08	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
167	20240703	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	13	2	0.99	35457874	26562	20.54	1315	1365	1308	1709	921	1315	1334.91	0.84	1207	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	333	-1.83	0.85	12	0.11	-725.00	1555.00	2700	20240228	-50.81	1299	20240702	2.23	2700	-50.81	20240228	1299	2.23	20240702	2700	-50.81	20240228	1299	2.23	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
168	20240703	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1335	20	2	1.52	27676759	20701	16.01	1315	1365	1308	1709	921	1315	1336.98	0.84	4197	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	335	-1.84	0.86	12	0.08	-725.00	1555.00	2700	20240228	-50.56	1299	20240702	2.77	2700	-50.56	20240228	1299	2.77	20240702	2700	-50.56	20240228	1299	2.77	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
169	20240703	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1352	37	2	2.81	22527091	16834	13.02	1315	1365	1308	1709	921	1315	1338.19	0.84	5114	1433	1373	1336	1276	1239	1355	1258	125	394	500	920	1	1	25083517	339	-1.86	0.87	12	0.07	-725.00	1555.00	2700	20240228	-49.93	1299	20240702	4.08	2700	-49.93	20240228	1299	4.08	20240702	2700	-49.93	20240228	1299	4.08	20240702	0.24	N	092600	500	125 억	209527	N	N	N	N
170	20240702	160702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1315	-40	5	-2.95	170230608	129339	96.50	1396	1396	1299	1761	949	1355	1316.16	0.97	-32788	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	330	-1.81	0.85	12	0.52	-725.00	1555.00	2700	20240228	-51.30	1299	20240702	1.23	2700	-51.30	20240228	1299	1.23	20240702	2700	-51.30	20240228	1299	1.23	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
171	20240702	150703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1320	-35	5	-2.58	166397649	126436	94.33	1396	1396	1299	1761	949	1355	1316.06	0.97	-32897	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	331	-1.82	0.85	12	0.50	-725.00	1555.00	2700	20240228	-51.11	1299	20240702	1.62	2700	-51.11	20240228	1299	1.62	20240702	2700	-51.11	20240228	1299	1.62	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
172	20240702	140703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1315	-40	5	-2.95	155898292	118467	88.39	1396	1396	1299	1761	949	1355	1315.96	0.97	-31966	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	330	-1.81	0.85	12	0.47	-725.00	1555.00	2700	20240228	-51.30	1299	20240702	1.23	2700	-51.30	20240228	1299	1.23	20240702	2700	-51.30	20240228	1299	1.23	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
173	20240702	130703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1312	-43	5	-3.17	147403196	111974	83.54	1396	1396	1299	1761	949	1355	1316.41	0.97	-31407	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	329	-1.81	0.84	12	0.45	-725.00	1555.00	2700	20240228	-51.41	1299	20240702	1.00	2700	-51.41	20240228	1299	1.00	20240702	2700	-51.41	20240228	1299	1.00	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
174	20240702	120703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1307	-48	5	-3.54	141318766	107325	80.07	1396	1396	1299	1761	949	1355	1316.74	0.97	-30915	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	328	-1.80	0.84	12	0.43	-725.00	1555.00	2700	20240228	-51.59	1299	20240702	0.62	2700	-51.59	20240228	1299	0.62	20240702	2700	-51.59	20240228	1299	0.62	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
175	20240702	110702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1308	-47	5	-3.47	96479913	72948	54.43	1396	1396	1300	1761	949	1355	1322.58	0.97	-29863	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	328	-1.80	0.84	12	0.29	-725.00	1555.00	2700	20240228	-51.56	1300	20240702	0.62	2700	-51.56	20240228	1300	0.62	20240702	2700	-51.56	20240228	1300	0.62	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
176	20240702	100703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1302	-53	5	-3.91	84589600	63873	47.66	1396	1396	1300	1761	949	1355	1324.34	0.97	-29640	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	327	-1.80	0.84	12	0.25	-725.00	1555.00	2700	20240228	-51.78	1300	20240702	0.15	2700	-51.78	20240228	1300	0.15	20240702	2700	-51.78	20240228	1300	0.15	20240702	0.21	N	092600	500	125 억	242316	N	N	N	N
177	20240702	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	34	2	2.51	1099028	793	0.59	1396	1396	1367	1761	949	1355	1385.91	0.97	-308	1470	1412	1380	1322	1290	1396	1306	125	406	500	940	1	1	25083517	348	-1.92	0.89	12	0.00	-725.00	1555.00	2700	20240228	-48.56	1348	20240701	3.04	2700	-48.56	20240228	1348	3.04	20240701	2700	-48.56	20240228	1348	3.04	20240701	0.21	N	092600	500	125 억	242316	N	N	N	N
178	20240701	160700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1355	-16	5	-1.17	183155162	133855	135.27	1371	1438	1348	1782	960	1371	1368.31	0.93	9786	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	340	-1.87	0.87	12	0.53	-725.00	1555.00	2700	20240228	-49.81	1348	20240701	0.52	2700	-49.81	20240228	1348	0.52	20240701	2700	-49.81	20240228	1348	0.52	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
179	20240701	150702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1362	-9	5	-0.66	180051972	131567	132.96	1371	1438	1348	1782	960	1371	1368.52	0.93	10252	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	342	-1.88	0.88	12	0.52	-725.00	1555.00	2700	20240228	-49.56	1348	20240701	1.04	2700	-49.56	20240228	1348	1.04	20240701	2700	-49.56	20240228	1348	1.04	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
180	20240701	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1366	-5	5	-0.36	86923654	62791	63.45	1371	1438	1364	1782	960	1371	1384.33	0.93	1003	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	343	-1.88	0.88	12	0.25	-725.00	1555.00	2700	20240228	-49.41	1364	20240701	0.15	2700	-49.41	20240228	1364	0.15	20240701	2700	-49.41	20240228	1364	0.15	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
181	20240701	130701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1392	21	2	1.53	56686540	40713	41.14	1371	1438	1366	1782	960	1371	1392.34	0.93	-4850	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	349	-1.92	0.90	12	0.16	-725.00	1555.00	2700	20240228	-48.44	1366	20240701	1.90	2700	-48.44	20240228	1366	1.90	20240701	2700	-48.44	20240228	1366	1.90	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
182	20240701	120702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1372	1	2	0.07	53170076	38164	38.57	1371	1438	1366	1782	960	1371	1393.20	0.93	-5543	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	344	-1.89	0.88	12	0.15	-725.00	1555.00	2700	20240228	-49.19	1366	20240701	0.44	2700	-49.19	20240228	1366	0.44	20240701	2700	-49.19	20240228	1366	0.44	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
183	20240701	110700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1375	4	2	0.29	40204469	28724	29.03	1371	1438	1366	1782	960	1371	1399.68	0.93	-6275	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	345	-1.90	0.88	12	0.11	-725.00	1555.00	2700	20240228	-49.07	1366	20240701	0.66	2700	-49.07	20240228	1366	0.66	20240701	2700	-49.07	20240228	1366	0.66	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
184	20240701	100659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1406	35	2	2.55	31211103	22256	22.49	1371	1438	1366	1782	960	1371	1402.37	0.93	-7776	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	353	-1.94	0.90	12	0.09	-725.00	1555.00	2700	20240228	-47.93	1366	20240701	2.93	2700	-47.93	20240228	1366	2.93	20240701	2700	-47.93	20240228	1366	2.93	20240701	0.21	N	092600	500	125 억	232516	N	N	N	N
185	20240701	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1377	6	2	0.44	1268705	920	0.93	1371	1398	1371	1782	960	1371	1379.03	0.93	451	1461	1416	1391	1346	1321	1403	1333	125	411	500	950	1	1	25083517	345	-1.90	0.89	12	0.00	-725.00	1555.00	2700	20240228	-49.00	1366	20240628	0.81	2700	-49.00	20240228	1366	0.81	20240628	2700	-49.00	20240228	1366	0.81	20240628	0.21	N	092600	500	125 억	232516	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History