KissMeData/037030/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	117811885	45828	204.62	2600	2600	2550	3380	1820	2600	2570.73	0.56	3014	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	532	-258.00	0.57	12	0.22	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
3	20240731	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	113020650	43969	196.32	2600	2600	2550	3380	1820	2600	2570.45	0.56	2816	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	532	-258.00	0.57	12	0.21	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
4	20240731	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-30	5	-1.15	63187705	24544	109.59	2600	2600	2565	3380	1820	2600	2574.44	0.56	-1916	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	530	-257.00	0.56	12	0.12	-10.00	4549.00	4490	20230821	-42.76	2490	20240419	3.21	3375	-23.85	20240219	2490	3.21	20240419	4490	-42.76	20230821	2490	3.21	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
5	20240731	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-15	5	-0.58	60081460	23336	104.19	2600	2600	2565	3380	1820	2600	2574.60	0.56	-1916	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	533	-258.50	0.57	12	0.11	-10.00	4549.00	4490	20230821	-42.43	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
6	20240731	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	46793695	18167	81.11	2600	2600	2565	3380	1820	2600	2575.72	0.56	-2023	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	531	-257.50	0.57	12	0.09	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
7	20240731	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	29308820	11368	50.76	2600	2600	2570	3380	1820	2600	2578.15	0.56	-935	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	531	-257.50	0.57	12	0.06	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
8	20240731	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-5	5	-0.19	14730345	5712	25.50	2600	2600	2570	3380	1820	2600	2578.76	0.56	-995	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	535	-259.50	0.57	12	0.03	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
9	20240731	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-5	5	-0.19	3931400	1518	6.78	2600	2600	2570	3380	1820	2600	2589.71	0.56	-1046	2683	2641	2613	2571	2543	2627	2557	206	780	1000	1870	5	1	20609402	535	-259.50	0.57	12	0.01	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.05	N	037030	1000	206 억	115513	N	N	N	N
10	20240730	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-40	5	-1.52	58571975	22397	61.37	2655	2655	2585	3430	1850	2640	2615.02	0.60	-8201	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	536	-260.00	0.57	12	0.11	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
11	20240730	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-50	5	-1.89	43734845	16677	45.70	2655	2655	2585	3430	1850	2640	2622.31	0.60	-7663	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	534	-259.00	0.57	12	0.08	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
12	20240730	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-35	5	-1.33	36450875	13868	38.00	2655	2655	2600	3430	1850	2640	2628.29	0.60	-6862	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	537	-260.50	0.57	12	0.07	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
13	20240730	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	26662015	10117	27.72	2655	2655	2615	3430	1850	2640	2635.30	0.60	-4323	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	542	-263.00	0.58	12	0.05	-10.00	4549.00	4490	20230821	-41.43	2490	20240419	5.62	3375	-22.07	20240219	2490	5.62	20240419	4490	-41.43	20230821	2490	5.62	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
14	20240730	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	20916710	7924	21.71	2655	2655	2620	3430	1850	2640	2639.66	0.60	-3246	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	540	-262.00	0.58	12	0.04	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
15	20240730	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	16764150	6344	17.38	2655	2655	2620	3430	1850	2640	2642.58	0.60	-2437	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	545	-264.50	0.58	12	0.03	-10.00	4549.00	4490	20230821	-41.09	2490	20240419	6.22	3375	-21.63	20240219	2490	6.22	20240419	4490	-41.09	20230821	2490	6.22	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
16	20240730	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	14631995	5535	15.17	2655	2655	2620	3430	1850	2640	2643.64	0.60	-2094	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	545	-264.50	0.58	12	0.03	-10.00	4549.00	4490	20230821	-41.09	2490	20240419	6.22	3375	-21.63	20240219	2490	6.22	20240419	4490	-41.09	20230821	2490	6.22	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
17	20240730	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	5821955	2196	6.02	2655	2655	2645	3430	1850	2640	2651.96	0.60	-1362	2670	2655	2625	2610	2580	2662	2617	206	790	1000	1900	5	1	20609402	545	-264.50	0.58	12	0.01	-10.00	4549.00	4490	20230821	-41.09	2490	20240419	6.22	3375	-21.63	20240219	2490	6.22	20240419	4490	-41.09	20230821	2490	6.22	20240419	3.08	N	037030	1000	206 억	123518	N	N	N	N
18	20240729	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	15	2	0.57	94999590	36335	140.17	2630	2640	2595	3410	1840	2625	2614.54	0.57	5416	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	544	-264.00	0.58	12	0.18	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
19	20240729	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	10	2	0.38	86552070	33134	127.82	2630	2640	2595	3410	1840	2625	2612.18	0.57	5841	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	543	-263.50	0.58	12	0.16	-10.00	4549.00	4490	20230821	-41.31	2490	20240419	5.82	3375	-21.93	20240219	2490	5.82	20240419	4490	-41.31	20230821	2490	5.82	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
20	20240729	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-10	5	-0.38	55350735	21258	82.01	2630	2630	2595	3410	1840	2625	2603.75	0.57	2973	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	539	-261.50	0.57	12	0.10	-10.00	4549.00	4490	20230821	-41.76	2490	20240419	5.02	3375	-22.52	20240219	2490	5.02	20240419	4490	-41.76	20230821	2490	5.02	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
21	20240729	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	0	3	0.00	55062210	21148	81.58	2630	2630	2595	3410	1840	2625	2603.65	0.57	2973	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	541	-262.50	0.58	12	0.10	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
22	20240729	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	0	3	0.00	51993585	19973	77.05	2630	2630	2595	3410	1840	2625	2603.18	0.57	2919	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	541	-262.50	0.58	12	0.10	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
23	20240729	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	0	3	0.00	47501900	18252	70.41	2630	2630	2595	3410	1840	2625	2602.55	0.57	2349	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	541	-262.50	0.58	12	0.09	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
24	20240729	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-20	5	-0.76	24198780	9297	35.87	2630	2630	2595	3410	1840	2625	2602.84	0.57	784	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	537	-260.50	0.57	12	0.05	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
25	20240729	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	5	2	0.19	686090	261	1.01	2630	2630	2625	3410	1840	2625	2628.84	0.57	-8	2675	2650	2610	2585	2545	2662	2597	206	785	1000	1890	5	1	20609402	542	-263.00	0.58	12	0.00	-10.00	4549.00	4490	20230821	-41.43	2490	20240419	5.62	3375	-22.07	20240219	2490	5.62	20240419	4490	-41.43	20230821	2490	5.62	20240419	3.11	N	037030	1000	206 억	118196	N	N	N	N
26	20240726	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	10	2	0.38	67251000	25909	63.30	2605	2635	2570	3395	1835	2615	2595.48	0.56	3414	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	541	-262.50	0.58	12	0.13	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
27	20240726	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	0	3	0.00	62081860	23935	58.47	2605	2635	2570	3395	1835	2615	2593.63	0.56	3435	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	539	-261.50	0.57	12	0.12	-10.00	4549.00	4490	20230821	-41.76	2490	20240419	5.02	3375	-22.52	20240219	2490	5.02	20240419	4490	-41.76	20230821	2490	5.02	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
28	20240726	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	5	2	0.19	59432315	22922	56.00	2605	2635	2570	3395	1835	2615	2592.65	0.56	3484	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	540	-262.00	0.58	12	0.11	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
29	20240726	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-5	5	-0.19	58182055	22443	54.83	2605	2635	2570	3395	1835	2615	2592.28	0.56	3484	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	538	-261.00	0.57	12	0.11	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
30	20240726	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	10	2	0.38	47947090	18528	45.26	2605	2635	2570	3395	1835	2615	2587.58	0.56	3484	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	541	-262.50	0.58	12	0.09	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
31	20240726	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	10	2	0.38	46247555	17879	43.68	2605	2635	2570	3395	1835	2615	2586.44	0.56	3900	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	541	-262.50	0.58	12	0.09	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
32	20240726	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-25	5	-0.96	45158755	17460	42.66	2605	2635	2570	3395	1835	2615	2586.15	0.56	4000	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	534	-259.00	0.57	12	0.08	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
33	20240726	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	15	2	0.57	3433140	1317	3.22	2605	2630	2605	3395	1835	2615	2605.67	0.56	517	2695	2655	2605	2565	2515	2630	2540	206	780	1000	1880	5	1	20609402	542	-263.00	0.58	12	0.01	-10.00	4549.00	4490	20230821	-41.43	2490	20240419	5.62	3375	-22.07	20240219	2490	5.62	20240419	4490	-41.43	20230821	2490	5.62	20240419	3.10	N	037030	1000	206 억	114790	N	N	N	N
34	20240725	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-30	5	-1.13	106006170	40909	136.07	2645	2645	2555	3435	1855	2645	2591.25	0.59	-7555	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	539	-261.50	0.57	12	0.20	-10.00	4549.00	4490	20230821	-41.76	2490	20240419	5.02	3375	-22.52	20240219	2490	5.02	20240419	4490	-41.76	20230821	2490	5.02	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
35	20240725	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-60	5	-2.27	97884075	37781	125.67	2645	2645	2555	3435	1855	2645	2590.81	0.59	-7192	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	533	-258.50	0.57	12	0.18	-10.00	4549.00	4490	20230821	-42.43	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
36	20240725	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-40	5	-1.51	87623490	33835	112.54	2645	2645	2555	3435	1855	2645	2589.71	0.59	-7432	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	537	-260.50	0.57	12	0.16	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
37	20240725	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-60	5	-2.27	86457700	33386	111.05	2645	2645	2555	3435	1855	2645	2589.62	0.59	-7489	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	533	-258.50	0.57	12	0.16	-10.00	4549.00	4490	20230821	-42.43	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
38	20240725	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	84397760	32590	108.40	2645	2645	2555	3435	1855	2645	2589.66	0.59	-7693	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	534	-259.00	0.57	12	0.16	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
39	20240725	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-50	5	-1.89	77159520	29799	99.12	2645	2645	2555	3435	1855	2645	2589.31	0.59	-8425	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	535	-259.50	0.57	12	0.14	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
40	20240725	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-65	5	-2.46	59087385	22851	76.01	2645	2645	2555	3435	1855	2645	2585.73	0.59	-4405	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	532	-258.00	0.57	12	0.11	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
41	20240725	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	6909650	2636	8.77	2645	2645	2610	3435	1855	2645	2621.14	0.59	-335	2721	2682	2646	2607	2571	2665	2590	206	790	1000	1900	5	1	20609402	538	-261.00	0.57	12	0.01	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	3.05	N	037030	1000	206 억	122292	N	N	N	N
42	20240724	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-35	5	-1.31	79130295	29971	52.27	2655	2685	2610	3480	1880	2680	2639.93	0.59	1197	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	545	-264.50	0.58	12	0.15	-10.00	4549.00	4490	20230821	-41.09	2490	20240419	6.22	3375	-21.63	20240219	2490	6.22	20240419	4490	-41.09	20230821	2490	6.22	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
43	20240724	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-30	5	-1.12	73040415	27665	48.25	2655	2685	2610	3480	1880	2680	2639.84	0.59	1981	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	546	-265.00	0.58	12	0.13	-10.00	4549.00	4490	20230821	-40.98	2490	20240419	6.43	3375	-21.48	20240219	2490	6.43	20240419	4490	-40.98	20230821	2490	6.43	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
44	20240724	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-45	5	-1.68	61554600	23302	40.64	2655	2685	2610	3480	1880	2680	2641.22	0.59	2007	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	543	-263.50	0.58	12	0.11	-10.00	4549.00	4490	20230821	-41.31	2490	20240419	5.82	3375	-21.93	20240219	2490	5.82	20240419	4490	-41.31	20230821	2490	5.82	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
45	20240724	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-45	5	-1.68	51438745	19462	33.94	2655	2685	2610	3480	1880	2680	2642.60	0.59	-290	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	543	-263.50	0.58	12	0.09	-10.00	4549.00	4490	20230821	-41.31	2490	20240419	5.82	3375	-21.93	20240219	2490	5.82	20240419	4490	-41.31	20230821	2490	5.82	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
46	20240724	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-35	5	-1.31	34991275	13215	23.05	2655	2685	2610	3480	1880	2680	2647.28	0.59	-556	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	545	-264.50	0.58	12	0.06	-10.00	4549.00	4490	20230821	-41.09	2490	20240419	6.22	3375	-21.63	20240219	2490	6.22	20240419	4490	-41.09	20230821	2490	6.22	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
47	20240724	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-20	5	-0.75	32717405	12355	21.55	2655	2685	2610	3480	1880	2680	2647.51	0.59	-645	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	548	-266.00	0.58	12	0.06	-10.00	4549.00	4490	20230821	-40.76	2490	20240419	6.83	3375	-21.19	20240219	2490	6.83	20240419	4490	-40.76	20230821	2490	6.83	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
48	20240724	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	5	2	0.19	13246375	4973	8.67	2655	2685	2645	3480	1880	2680	2662.88	0.59	-398	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	553	-268.50	0.59	12	0.02	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
49	20240724	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-35	5	-1.31	5041200	1897	3.31	2655	2675	2645	3480	1880	2680	2654.40	0.59	243	2746	2712	2656	2622	2566	2730	2640	206	800	1000	1920	5	1	20609402	545	-264.50	0.58	12	0.01	-10.00	4549.00	4490	20230821	-41.09	2490	20240419	6.22	3375	-21.63	20240219	2490	6.22	20240419	4490	-41.09	20230821	2490	6.22	20240419	3.11	N	037030	1000	206 억	120945	N	N	N	N
50	20240723	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	45	2	1.71	150465530	56669	75.11	2635	2690	2600	3425	1845	2635	2655.25	0.63	-8090	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	552	-268.00	0.59	12	0.27	-10.00	4549.00	4490	20230821	-40.31	2490	20240419	7.63	3375	-20.59	20240219	2490	7.63	20240419	4490	-40.31	20230821	2490	7.63	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
51	20240723	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	40	2	1.52	127701965	48167	63.84	2635	2690	2600	3425	1845	2635	2651.31	0.63	-7670	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	551	-267.50	0.59	12	0.23	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
52	20240723	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	50	2	1.90	109203715	41265	54.69	2635	2685	2600	3425	1845	2635	2646.46	0.63	-4826	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	553	-268.50	0.59	12	0.20	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
53	20240723	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	5	2	0.19	69614065	26457	35.07	2635	2665	2600	3425	1845	2635	2631.18	0.63	-1405	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	544	-264.00	0.58	12	0.13	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
54	20240723	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	15	2	0.57	62319270	23700	31.41	2635	2660	2600	3425	1845	2635	2629.45	0.63	-1312	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	546	-265.00	0.58	12	0.11	-10.00	4549.00	4490	20230821	-40.98	2490	20240419	6.43	3375	-21.48	20240219	2490	6.43	20240419	4490	-40.98	20230821	2490	6.43	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
55	20240723	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-5	5	-0.19	41695120	15899	21.07	2635	2660	2600	3425	1845	2635	2622.32	0.63	-550	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	542	-263.00	0.58	12	0.08	-10.00	4549.00	4490	20230821	-41.43	2490	20240419	5.62	3375	-22.07	20240219	2490	5.62	20240419	4490	-41.43	20230821	2490	5.62	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
56	20240723	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-5	5	-0.19	20919760	7931	10.51	2635	2660	2630	3425	1845	2635	2637.80	0.63	-263	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	542	-263.00	0.58	12	0.04	-10.00	4549.00	4490	20230821	-41.43	2490	20240419	5.62	3375	-22.07	20240219	2490	5.62	20240419	4490	-41.43	20230821	2490	5.62	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
57	20240723	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	5	2	0.19	3483055	1322	1.75	2635	2640	2630	3425	1845	2635	2634.62	0.63	-386	2735	2685	2640	2590	2545	2662	2567	206	790	1000	1890	5	1	20609402	544	-264.00	0.58	12	0.01	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	3.08	N	037030	1000	206 억	128935	N	N	N	N
58	20240722	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-55	5	-2.04	194618040	74149	207.17	2690	2690	2595	3495	1885	2690	2624.68	0.69	-14401	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	543	-263.50	0.58	12	0.36	-10.00	4549.00	4490	20230821	-41.31	2490	20240419	5.82	3375	-21.93	20240219	2490	5.82	20240419	4490	-41.31	20230821	2490	5.82	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
59	20240722	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-85	5	-3.16	186508920	71053	198.52	2690	2690	2595	3495	1885	2690	2624.92	0.69	-12685	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	537	-260.50	0.57	12	0.34	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
60	20240722	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-85	5	-3.16	170818860	65018	181.66	2690	2690	2595	3495	1885	2690	2627.25	0.69	-12670	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	537	-260.50	0.57	12	0.32	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
61	20240722	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-80	5	-2.97	155498650	59137	165.23	2690	2690	2595	3495	1885	2690	2629.46	0.69	-12731	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	538	-261.00	0.57	12	0.29	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
62	20240722	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-55	5	-2.04	85573150	32333	90.34	2690	2690	2615	3495	1885	2690	2646.61	0.69	-12959	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	543	-263.50	0.58	12	0.16	-10.00	4549.00	4490	20230821	-41.31	2490	20240419	5.82	3375	-21.93	20240219	2490	5.82	20240419	4490	-41.31	20230821	2490	5.82	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
63	20240722	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-65	5	-2.42	66500385	25059	70.01	2690	2690	2620	3495	1885	2690	2653.74	0.69	-12689	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	541	-262.50	0.58	12	0.12	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
64	20240722	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-25	5	-0.93	28403660	10628	29.69	2690	2690	2655	3495	1885	2690	2672.52	0.69	-4374	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	549	-266.50	0.59	12	0.05	-10.00	4549.00	4490	20230821	-40.65	2490	20240419	7.03	3375	-21.04	20240219	2490	7.03	20240419	4490	-40.65	20230821	2490	7.03	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
65	20240722	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	0	3	0.00	3287645	1224	3.42	2690	2690	2680	3495	1885	2690	2685.96	0.69	-803	2730	2710	2670	2650	2610	2720	2660	206	805	1000	1930	5	1	20609402	554	-269.00	0.59	12	0.01	-10.00	4549.00	4490	20230821	-40.09	2490	20240419	8.03	3375	-20.30	20240219	2490	8.03	20240419	4490	-40.09	20230821	2490	8.03	20240419	3.02	N	037030	1000	206 억	143123	N	N	N	N
66	20240719	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	15	2	0.56	94640025	35715	48.70	2660	2690	2630	3475	1875	2675	2649.84	0.68	2388	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	554	-269.00	0.59	12	0.17	-10.00	4549.00	4490	20230821	-40.09	2490	20240419	8.03	3375	-20.30	20240219	2490	8.03	20240419	4490	-40.09	20230821	2490	8.03	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
67	20240719	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	10	2	0.37	69479990	26226	35.76	2660	2685	2630	3475	1875	2675	2649.24	0.68	3651	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	553	-268.50	0.59	12	0.13	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
68	20240719	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-10	5	-0.37	62219495	23504	32.05	2660	2675	2630	3475	1875	2675	2647.14	0.68	3591	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	549	-266.50	0.59	12	0.11	-10.00	4549.00	4490	20230821	-40.65	2490	20240419	7.03	3375	-21.04	20240219	2490	7.03	20240419	4490	-40.65	20230821	2490	7.03	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
69	20240719	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	0	3	0.00	60647135	22914	31.25	2660	2675	2630	3475	1875	2675	2646.68	0.68	3765	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	551	-267.50	0.59	12	0.11	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
70	20240719	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	0	3	0.00	59817195	22603	30.82	2660	2675	2630	3475	1875	2675	2646.38	0.68	3770	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	551	-267.50	0.59	12	0.11	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
71	20240719	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	56168720	21232	28.95	2660	2675	2630	3475	1875	2675	2645.42	0.68	3721	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	550	-267.00	0.59	12	0.10	-10.00	4549.00	4490	20230821	-40.53	2490	20240419	7.23	3375	-20.89	20240219	2490	7.23	20240419	4490	-40.53	20230821	2490	7.23	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
72	20240719	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	53832045	20355	27.76	2660	2675	2630	3475	1875	2675	2644.60	0.68	4204	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	550	-267.00	0.59	12	0.10	-10.00	4549.00	4490	20230821	-40.53	2490	20240419	7.23	3375	-20.89	20240219	2490	7.23	20240419	4490	-40.53	20230821	2490	7.23	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
73	20240719	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	0	3	0.00	6705330	2528	3.45	2660	2675	2645	3475	1875	2675	2652.09	0.68	-283	2801	2737	2696	2632	2591	2717	2612	206	800	1000	1920	5	1	20609402	551	-267.50	0.59	12	0.01	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	3.02	N	037030	1000	206 억	140458	N	N	N	N
74	20240718	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-100	5	-3.60	196630120	73327	170.87	2760	2760	2655	3605	1945	2775	2681.44	0.71	-6998	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	551	-267.50	0.59	12	0.36	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
75	20240718	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-80	5	-2.88	182861060	68184	158.89	2760	2760	2655	3605	1945	2775	2681.75	0.71	-6584	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	555	-269.50	0.59	12	0.33	-10.00	4549.00	4490	20230821	-39.98	2490	20240419	8.23	3375	-20.15	20240219	2490	8.23	20240419	4490	-39.98	20230821	2490	8.23	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
76	20240718	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-95	5	-3.42	177259155	66097	154.02	2760	2760	2655	3605	1945	2775	2681.68	0.71	-6254	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	552	-268.00	0.59	12	0.32	-10.00	4549.00	4490	20230821	-40.31	2490	20240419	7.63	3375	-20.59	20240219	2490	7.63	20240419	4490	-40.31	20230821	2490	7.63	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
77	20240718	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-100	5	-3.60	156429025	58325	135.91	2760	2760	2655	3605	1945	2775	2681.88	0.71	-3770	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	551	-267.50	0.59	12	0.28	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
78	20240718	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-90	5	-3.24	98208785	36470	84.98	2760	2760	2670	3605	1945	2775	2692.66	0.71	-9889	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	553	-268.50	0.59	12	0.18	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
79	20240718	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-90	5	-3.24	66755125	24725	57.62	2760	2760	2680	3605	1945	2775	2699.63	0.71	-9850	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	553	-268.50	0.59	12	0.12	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
80	20240718	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-80	5	-2.88	52436710	19391	45.19	2760	2760	2680	3605	1945	2775	2703.85	0.71	-9767	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	555	-269.50	0.59	12	0.09	-10.00	4549.00	4490	20230821	-39.98	2490	20240419	8.23	3375	-20.15	20240219	2490	8.23	20240419	4490	-39.98	20230821	2490	8.23	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
81	20240718	090425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-85	5	-3.06	30291875	11147	25.98	2760	2760	2690	3605	1945	2775	2717.03	0.71	-9656	2818	2796	2758	2736	2698	2807	2747	206	830	1000	1990	5	1	20609402	554	-269.00	0.59	12	0.05	-10.00	4549.00	4490	20230821	-40.09	2490	20240419	8.03	3375	-20.30	20240219	2490	8.03	20240419	4490	-40.09	20230821	2490	8.03	20240419	3.01	N	037030	1000	206 억	145420	N	N	N	N
82	20240717	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	0	3	0.00	117702165	42904	101.48	2755	2780	2720	3605	1945	2775	2743.37	0.69	3778	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	572	-277.50	0.61	12	0.21	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
83	20240717	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-20	5	-0.72	112741900	41100	97.21	2755	2780	2720	3605	1945	2775	2743.09	0.69	3482	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	568	-275.50	0.61	12	0.20	-10.00	4549.00	4490	20230821	-38.64	2490	20240419	10.64	3375	-18.37	20240219	2490	10.64	20240419	4490	-38.64	20230821	2490	10.64	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
84	20240717	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-30	5	-1.08	100443910	36643	86.67	2755	2780	2720	3605	1945	2775	2741.13	0.69	5751	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	566	-274.50	0.60	12	0.18	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
85	20240717	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-30	5	-1.08	82065725	29932	70.80	2755	2780	2720	3605	1945	2775	2741.71	0.69	3567	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	566	-274.50	0.60	12	0.15	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
86	20240717	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-30	5	-1.08	77313335	28196	66.69	2755	2780	2720	3605	1945	2775	2741.97	0.69	3893	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	566	-274.50	0.60	12	0.14	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
87	20240717	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-30	5	-1.08	72404105	26404	62.45	2755	2780	2720	3605	1945	2775	2742.14	0.69	5368	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	566	-274.50	0.60	12	0.13	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
88	20240717	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-5	5	-0.18	15921010	5778	13.67	2755	2775	2745	3605	1945	2775	2755.38	0.69	1802	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	571	-277.00	0.61	12	0.03	-10.00	4549.00	4490	20230821	-38.31	2490	20240419	11.24	3375	-17.93	20240219	2490	11.24	20240419	4490	-38.31	20230821	2490	11.24	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
89	20240717	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-20	5	-0.72	3568325	1295	3.06	2755	2760	2755	3605	1945	2775	2755.11	0.69	219	2825	2800	2760	2735	2695	2807	2742	206	830	1000	1990	5	1	20609402	568	-275.50	0.61	12	0.01	-10.00	4549.00	4490	20230821	-38.64	2490	20240419	10.64	3375	-18.37	20240219	2490	10.64	20240419	4490	-38.64	20230821	2490	10.64	20240419	2.97	N	037030	1000	206 억	141587	N	N	N	N
90	20240716	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-5	5	-0.18	116125330	42228	113.89	2775	2785	2720	3610	1950	2780	2749.74	0.71	-4042	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	572	-277.50	0.61	12	0.20	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
91	20240716	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-15	5	-0.54	90178675	32867	88.65	2775	2785	2720	3610	1950	2780	2743.48	0.71	-2101	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	570	-276.50	0.61	12	0.16	-10.00	4549.00	4490	20230821	-38.42	2490	20240419	11.04	3375	-18.07	20240219	2490	11.04	20240419	4490	-38.42	20230821	2490	11.04	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
92	20240716	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-15	5	-0.54	81668755	29789	80.34	2775	2785	2720	3610	1950	2780	2741.26	0.71	-342	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	570	-276.50	0.61	12	0.14	-10.00	4549.00	4490	20230821	-38.42	2490	20240419	11.04	3375	-18.07	20240219	2490	11.04	20240419	4490	-38.42	20230821	2490	11.04	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
93	20240716	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-20	5	-0.72	74316565	27114	73.13	2775	2785	2720	3610	1950	2780	2740.54	0.71	149	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	569	-276.00	0.61	12	0.13	-10.00	4549.00	4490	20230821	-38.53	2490	20240419	10.84	3375	-18.22	20240219	2490	10.84	20240419	4490	-38.53	20230821	2490	10.84	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
94	20240716	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-35	5	-1.26	68614720	25038	67.53	2775	2785	2720	3610	1950	2780	2740.04	0.71	177	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	566	-274.50	0.60	12	0.12	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
95	20240716	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-60	5	-2.16	63670255	23227	62.65	2775	2785	2720	3610	1950	2780	2740.81	0.71	-79	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	561	-272.00	0.60	12	0.11	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
96	20240716	100443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-35	5	-1.26	22634800	8201	22.12	2775	2785	2745	3610	1950	2780	2759.39	0.71	-1104	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	566	-274.50	0.60	12	0.04	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
97	20240716	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	0	3	0.00	897550	323	0.87	2775	2780	2775	3610	1950	2780	2775.12	0.71	-11	2820	2800	2775	2755	2730	2787	2742	206	830	1000	2000	5	1	20609402	573	-278.00	0.61	12	0.00	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	2.96	N	037030	1000	206 억	145412	N	N	N	N
98	20240715	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-10	5	-0.36	102493640	37050	53.93	2795	2795	2750	3625	1955	2790	2766.33	0.70	1342	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	573	-278.00	0.61	12	0.18	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
99	20240715	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-20	5	-0.72	93538570	33821	49.23	2795	2795	2750	3625	1955	2790	2765.66	0.70	-55	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	571	-277.00	0.61	12	0.16	-10.00	4549.00	4490	20230821	-38.31	2490	20240419	11.24	3375	-17.93	20240219	2490	11.24	20240419	4490	-38.31	20230821	2490	11.24	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
100	20240715	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-20	5	-0.72	85511035	30918	45.00	2795	2795	2750	3625	1955	2790	2765.70	0.70	-2029	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	571	-277.00	0.61	12	0.15	-10.00	4549.00	4490	20230821	-38.31	2490	20240419	11.24	3375	-17.93	20240219	2490	11.24	20240419	4490	-38.31	20230821	2490	11.24	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
101	20240715	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-10	5	-0.36	73073935	26433	38.47	2795	2795	2750	3625	1955	2790	2764.45	0.70	-2275	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	573	-278.00	0.61	12	0.13	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
102	20240715	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-15	5	-0.54	61814435	22359	32.54	2795	2795	2750	3625	1955	2790	2764.58	0.70	-2533	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	572	-277.50	0.61	12	0.11	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
103	20240715	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-30	5	-1.08	49247385	17819	25.94	2795	2795	2750	3625	1955	2790	2763.69	0.70	-2238	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	569	-276.00	0.61	12	0.09	-10.00	4549.00	4490	20230821	-38.53	2490	20240419	10.84	3375	-18.22	20240219	2490	10.84	20240419	4490	-38.53	20230821	2490	10.84	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
104	20240715	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-25	5	-0.90	38093245	13784	20.06	2795	2795	2750	3625	1955	2790	2763.50	0.70	-2079	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	570	-276.50	0.61	12	0.07	-10.00	4549.00	4490	20230821	-38.42	2490	20240419	11.04	3375	-18.07	20240219	2490	11.04	20240419	4490	-38.42	20230821	2490	11.04	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
105	20240715	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-5	5	-0.18	4077645	1462	2.13	2795	2795	2785	3625	1955	2790	2789.06	0.70	-1387	2836	2812	2781	2757	2726	2825	2770	206	835	1000	2000	5	1	20609402	574	-278.50	0.61	12	0.01	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	3.01	N	037030	1000	206 억	143837	N	N	N	N
106	20240712	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	190328990	68628	52.25	2775	2805	2750	3605	1945	2775	2773.34	0.63	14015	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	575	-279.00	0.61	12	0.33	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
107	20240712	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-10	5	-0.36	183736130	66260	50.45	2775	2805	2750	3605	1945	2775	2772.96	0.63	14607	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	570	-276.50	0.61	12	0.32	-10.00	4549.00	4490	20230821	-38.42	2490	20240419	11.04	3375	-18.07	20240219	2490	11.04	20240419	4490	-38.42	20230821	2490	11.04	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
108	20240712	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-25	5	-0.90	151121930	54489	41.48	2775	2805	2750	3605	1945	2775	2773.44	0.63	12376	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	567	-275.00	0.60	12	0.26	-10.00	4549.00	4490	20230821	-38.75	2490	20240419	10.44	3375	-18.52	20240219	2490	10.44	20240419	4490	-38.75	20230821	2490	10.44	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
109	20240712	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	0	3	0.00	107584315	38748	29.50	2775	2805	2750	3605	1945	2775	2776.51	0.63	10464	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	572	-277.50	0.61	12	0.19	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
110	20240712	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	5	2	0.18	94587555	34073	25.94	2775	2805	2750	3605	1945	2775	2776.03	0.63	7533	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	573	-278.00	0.61	12	0.17	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
111	20240712	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	78989195	28466	21.67	2775	2805	2750	3605	1945	2775	2774.86	0.63	7190	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	575	-279.00	0.61	12	0.14	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
112	20240712	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	55775195	20145	15.34	2775	2805	2750	3605	1945	2775	2768.68	0.63	5060	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	575	-279.00	0.61	12	0.10	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
113	20240712	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	0	3	0.00	20462685	7419	5.65	2775	2775	2750	3605	1945	2775	2758.12	0.63	1114	2845	2810	2790	2755	2735	2800	2745	206	830	1000	1990	5	1	20609402	572	-277.50	0.61	12	0.04	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	2.93	N	037030	1000	206 억	129822	N	N	N	N
114	20240711	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-45	5	-1.60	367031725	131344	28.98	2820	2825	2770	3665	1975	2820	2794.45	0.69	-14010	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	572	-277.50	0.61	12	0.64	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
115	20240711	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-20	5	-0.71	342580975	122561	27.05	2820	2825	2770	3665	1975	2820	2795.18	0.69	-12490	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	577	-280.00	0.62	12	0.59	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
116	20240711	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-10	5	-0.35	316674645	113351	25.01	2820	2825	2770	3665	1975	2820	2793.75	0.69	-10289	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	579	-281.00	0.62	12	0.55	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
117	20240711	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-5	5	-0.18	260643330	93420	20.61	2820	2820	2770	3665	1975	2820	2790.01	0.69	-6034	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	580	-281.50	0.62	12	0.45	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
118	20240711	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-30	5	-1.06	211976320	75971	16.76	2820	2820	2770	3665	1975	2820	2790.22	0.69	-5750	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	575	-279.00	0.61	12	0.37	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
119	20240711	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-35	5	-1.24	182276160	65313	14.41	2820	2820	2770	3665	1975	2820	2790.80	0.69	-4526	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	574	-278.50	0.61	12	0.32	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
120	20240711	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-20	5	-0.71	113454430	40554	8.95	2820	2820	2770	3665	1975	2820	2797.61	0.69	-12029	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	577	-280.00	0.62	12	0.20	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
121	20240711	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	39162300	13907	3.07	2820	2820	2795	3665	1975	2820	2816.01	0.69	-6261	3016	2917	2811	2712	2606	2967	2762	206	845	1000	2030	5	1	20609402	576	-279.50	0.61	12	0.07	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	2.94	N	037030	1000	206 억	141211	N	N	N	N
122	20240710	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	100	2	3.68	1272471810	452049	459.95	2730	2910	2705	3535	1905	2720	2815.02	0.60	18165	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	581	-282.00	0.62	12	2.19	-10.00	4549.00	4490	20230821	-37.19	2490	20240419	13.25	3375	-16.44	20240219	2490	13.25	20240419	4490	-37.19	20230821	2490	13.25	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
123	20240710	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	75	2	2.76	1191674530	423027	430.42	2730	2910	2705	3535	1905	2720	2817.16	0.60	18691	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	576	-279.50	0.61	12	2.05	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
124	20240710	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	65	2	2.39	1123753515	398609	405.57	2730	2910	2705	3535	1905	2720	2819.34	0.60	10436	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	574	-278.50	0.61	12	1.93	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
125	20240710	130433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	80	2	2.94	1022473555	362424	368.76	2730	2910	2705	3535	1905	2720	2821.38	0.60	3779	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	577	-280.00	0.62	12	1.76	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
126	20240710	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	130	2	4.78	733426915	260213	264.76	2730	2910	2705	3535	1905	2720	2818.79	0.60	-15866	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	587	-285.00	0.63	12	1.26	-10.00	4549.00	4490	20230821	-36.53	2490	20240419	14.46	3375	-15.56	20240219	2490	14.46	20240419	4490	-36.53	20230821	2490	14.46	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
127	20240710	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	10	2	0.37	101055975	37134	37.78	2730	2745	2705	3535	1905	2720	2721.41	0.60	1136	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	563	-273.00	0.60	12	0.18	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
128	20240710	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-5	5	-0.18	74451285	27368	27.85	2730	2745	2705	3535	1905	2720	2720.39	0.60	-844	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	560	-271.50	0.60	12	0.13	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
129	20240710	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	15	2	0.55	10504390	3849	3.92	2730	2735	2725	3535	1905	2720	2730.82	0.60	-265	2773	2746	2713	2686	2653	2750	2690	206	815	1000	1950	5	1	20609402	564	-273.50	0.60	12	0.02	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	2.95	N	037030	1000	206 억	123269	N	N	N	N
130	20240709	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	248834270	92056	79.29	2720	2740	2680	3535	1905	2720	2703.07	0.57	5234	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	561	-272.00	0.60	12	0.45	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
131	20240709	150432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	185441625	68533	59.03	2720	2740	2690	3535	1905	2720	2705.87	0.57	5370	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	561	-272.00	0.60	12	0.33	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
132	20240709	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	160059985	59218	51.01	2720	2740	2690	3535	1905	2720	2702.89	0.57	9370	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	561	-272.00	0.60	12	0.29	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
133	20240709	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-20	5	-0.74	133583270	49413	42.56	2720	2740	2690	3535	1905	2720	2703.40	0.57	9196	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	556	-270.00	0.59	12	0.24	-10.00	4549.00	4490	20230821	-39.87	2490	20240419	8.43	3375	-20.00	20240219	2490	8.43	20240419	4490	-39.87	20230821	2490	8.43	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
134	20240709	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-25	5	-0.92	119722745	44275	38.13	2720	2740	2690	3535	1905	2720	2704.06	0.57	6735	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	555	-269.50	0.59	12	0.21	-10.00	4549.00	4490	20230821	-39.98	2490	20240419	8.23	3375	-20.15	20240219	2490	8.23	20240419	4490	-39.98	20230821	2490	8.23	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
135	20240709	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-20	5	-0.74	110705660	40931	35.25	2720	2740	2690	3535	1905	2720	2704.68	0.57	6347	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	556	-270.00	0.59	12	0.20	-10.00	4549.00	4490	20230821	-39.87	2490	20240419	8.43	3375	-20.00	20240219	2490	8.43	20240419	4490	-39.87	20230821	2490	8.43	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
136	20240709	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-5	5	-0.18	100089475	37005	31.87	2720	2740	2690	3535	1905	2720	2704.75	0.57	6493	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	560	-271.50	0.60	12	0.18	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
137	20240709	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	21513735	7896	6.80	2720	2740	2710	3535	1905	2720	2724.65	0.57	-2411	2786	2752	2696	2662	2606	2770	2680	206	815	1000	1950	5	1	20609402	561	-272.00	0.60	12	0.04	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.90	N	037030	1000	206 억	116718	N	N	N	N
138	20240708	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	60	2	2.26	307163080	114267	11.57	2685	2730	2640	3455	1865	2660	2688.20	0.46	21160	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	561	-272.00	0.60	12	0.55	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
139	20240708	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	40	2	1.50	277301495	103247	10.46	2685	2730	2640	3455	1865	2660	2685.91	0.46	19495	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	556	-270.00	0.59	12	0.50	-10.00	4549.00	4490	20230821	-39.87	2490	20240419	8.43	3375	-20.00	20240219	2490	8.43	20240419	4490	-39.87	20230821	2490	8.43	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
140	20240708	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	60	2	2.26	267664230	99690	10.10	2685	2730	2640	3455	1865	2660	2685.06	0.46	18987	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	561	-272.00	0.60	12	0.48	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
141	20240708	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	50	2	1.88	262796875	97897	9.91	2685	2730	2640	3455	1865	2660	2684.52	0.46	18989	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	559	-271.00	0.60	12	0.48	-10.00	4549.00	4490	20230821	-39.64	2490	20240419	8.84	3375	-19.70	20240219	2490	8.84	20240419	4490	-39.64	20230821	2490	8.84	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
142	20240708	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	65	2	2.44	244249890	91070	9.22	2685	2730	2640	3455	1865	2660	2682.10	0.46	18371	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	562	-272.50	0.60	12	0.44	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
143	20240708	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	50	2	1.88	206248605	77050	7.80	2685	2730	2640	3455	1865	2660	2676.90	0.46	12298	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	559	-271.00	0.60	12	0.37	-10.00	4549.00	4490	20230821	-39.64	2490	20240419	8.84	3375	-19.70	20240219	2490	8.84	20240419	4490	-39.64	20230821	2490	8.84	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
144	20240708	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	20	2	0.75	145552265	54580	5.53	2685	2700	2640	3455	1865	2660	2666.82	0.46	11146	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	552	-268.00	0.59	12	0.26	-10.00	4549.00	4490	20230821	-40.31	2490	20240419	7.63	3375	-20.59	20240219	2490	7.63	20240419	4490	-40.31	20230821	2490	7.63	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
145	20240708	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	35	2	1.32	25074245	9329	0.94	2685	2700	2680	3455	1865	2660	2689.00	0.46	-1633	3010	2835	2710	2535	2410	2922	2622	206	795	1000	1910	5	1	20609402	555	-269.50	0.59	12	0.05	-10.00	4549.00	4490	20230821	-39.98	2490	20240419	8.23	3375	-20.15	20240219	2490	8.23	20240419	4490	-39.98	20230821	2490	8.23	20240419	2.90	N	037030	1000	206 억	94794	N	N	N	N
146	20240705	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	40	2	1.53	2702034455	983137	3350.27	2640	2885	2585	3405	1835	2620	2748.41	0.36	25205	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	548	-266.00	0.58	12	4.77	-10.00	4549.00	4490	20230821	-40.76	2490	20240419	6.83	3375	-21.19	20240219	2490	6.83	20240419	4490	-40.76	20230821	2490	6.83	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
147	20240705	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	55	2	2.10	2618820445	951916	3243.88	2640	2885	2585	3405	1835	2620	2751.11	0.36	12457	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	551	-267.50	0.59	12	4.62	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
148	20240705	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	65	2	2.48	2551764270	926935	3158.75	2640	2885	2585	3405	1835	2620	2752.91	0.36	15917	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	553	-268.50	0.59	12	4.50	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
149	20240705	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	75	2	2.86	2391808145	867422	2955.94	2640	2885	2585	3405	1835	2620	2757.38	0.36	27564	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	555	-269.50	0.59	12	4.21	-10.00	4549.00	4490	20230821	-39.98	2490	20240419	8.23	3375	-20.15	20240219	2490	8.23	20240419	4490	-39.98	20230821	2490	8.23	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
150	20240705	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	55	2	2.10	2340890060	848357	2890.98	2640	2885	2585	3405	1835	2620	2759.32	0.36	27725	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	551	-267.50	0.59	12	4.12	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
151	20240705	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	75	2	2.86	2252123035	815166	2777.87	2640	2885	2585	3405	1835	2620	2762.78	0.36	25180	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	555	-269.50	0.59	12	3.96	-10.00	4549.00	4490	20230821	-39.98	2490	20240419	8.23	3375	-20.15	20240219	2490	8.23	20240419	4490	-39.98	20230821	2490	8.23	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
152	20240705	100428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	170	2	6.49	835499960	302720	1031.59	2640	2855	2585	3405	1835	2620	2759.98	0.36	21553	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	575	-279.00	0.61	12	1.47	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
153	20240705	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	20	2	0.76	7768190	2944	10.03	2640	2640	2630	3405	1835	2620	2638.70	0.36	7	2646	2632	2611	2597	2576	2640	2605	206	785	1000	1880	5	1	20609402	544	-264.00	0.58	12	0.01	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	2.95	N	037030	1000	206 억	73343	N	N	N	N
154	20240704	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	76454445	29345	55.06	2615	2625	2590	3405	1835	2620	2604.77	0.34	2641	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	540	-262.00	0.58	12	0.14	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
155	20240704	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	5	2	0.19	74353175	28543	53.56	2615	2625	2590	3405	1835	2620	2604.34	0.34	2673	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	541	-262.50	0.58	12	0.14	-10.00	4549.00	4490	20230821	-41.54	2490	20240419	5.42	3375	-22.22	20240219	2490	5.42	20240419	4490	-41.54	20230821	2490	5.42	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
156	20240704	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	65603345	25203	47.29	2615	2620	2590	3405	1835	2620	2602.21	0.34	3490	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	540	-262.00	0.58	12	0.12	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
157	20240704	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-20	5	-0.76	63616990	24444	45.86	2615	2620	2590	3405	1835	2620	2601.72	0.34	3490	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	536	-260.00	0.57	12	0.12	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
158	20240704	120427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-15	5	-0.57	57662245	22162	41.58	2615	2620	2590	3405	1835	2620	2600.88	0.34	3798	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	537	-260.50	0.57	12	0.11	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
159	20240704	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-20	5	-0.76	43575305	16734	31.40	2615	2620	2595	3405	1835	2620	2602.85	0.34	3990	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	536	-260.00	0.57	12	0.08	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
160	20240704	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-10	5	-0.38	27174070	10433	19.58	2615	2620	2600	3405	1835	2620	2602.77	0.34	1071	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	538	-261.00	0.57	12	0.05	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
161	20240704	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	3227315	1232	2.31	2615	2620	2615	3405	1835	2620	2615.23	0.34	0	2710	2665	2625	2580	2540	2645	2560	206	785	1000	1880	5	1	20609402	540	-262.00	0.58	12	0.01	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	2.94	N	037030	1000	206 억	70343	N	N	N	N
162	20240703	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	139144980	53220	174.42	2650	2670	2585	3430	1850	2640	2614.06	0.38	-7659	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	540	-262.00	0.58	12	0.26	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
163	20240703	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	136327485	52141	170.89	2650	2670	2585	3430	1850	2640	2614.12	0.38	-7330	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	540	-262.00	0.58	12	0.25	-10.00	4549.00	4490	20230821	-41.65	2490	20240419	5.22	3375	-22.37	20240219	2490	5.22	20240419	4490	-41.65	20230821	2490	5.22	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
164	20240703	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-35	5	-1.33	116168390	44365	145.40	2650	2670	2590	3430	1850	2640	2618.00	0.38	-6682	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	537	-260.50	0.57	12	0.22	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
165	20240703	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-30	5	-1.14	106832025	40777	133.64	2650	2670	2590	3430	1850	2640	2619.43	0.38	-6942	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	538	-261.00	0.57	12	0.20	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
166	20240703	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	80436555	30641	100.42	2650	2670	2600	3430	1850	2640	2624.65	0.38	-6463	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	539	-261.50	0.57	12	0.15	-10.00	4549.00	4490	20230821	-41.76	2490	20240419	5.02	3375	-22.52	20240219	2490	5.02	20240419	4490	-41.76	20230821	2490	5.02	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
167	20240703	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-35	5	-1.33	71308640	27133	88.93	2650	2670	2605	3430	1850	2640	2627.68	0.38	-7075	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	537	-260.50	0.57	12	0.13	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
168	20240703	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	32599830	12316	40.36	2650	2670	2630	3430	1850	2640	2647.53	0.38	-5068	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	544	-264.00	0.58	12	0.06	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
169	20240703	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	15	2	0.57	6433120	2431	7.97	2650	2655	2650	3430	1850	2640	2650.36	0.38	0	2690	2665	2650	2625	2610	2657	2617	206	790	1000	1900	5	1	20609402	547	-265.50	0.58	12	0.01	-10.00	4549.00	4490	20230821	-40.87	2490	20240419	6.63	3375	-21.33	20240219	2490	6.63	20240419	4490	-40.87	20230821	2490	6.63	20240419	2.95	N	037030	1000	206 억	77794	N	N	N	N
170	20240702	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-35	5	-1.31	80745865	30511	65.33	2675	2675	2635	3475	1875	2675	2646.10	0.40	-4653	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	544	-264.00	0.58	12	0.15	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
171	20240702	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-40	5	-1.50	76960800	29078	62.26	2675	2675	2635	3475	1875	2675	2646.34	0.40	-4441	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	543	-263.50	0.58	12	0.14	-10.00	4549.00	4490	20230821	-41.31	2490	20240419	5.82	3375	-21.93	20240219	2490	5.82	20240419	4490	-41.31	20230821	2490	5.82	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
172	20240702	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-20	5	-0.75	58016165	21893	46.88	2675	2675	2635	3475	1875	2675	2649.56	0.40	-5100	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	547	-265.50	0.58	12	0.11	-10.00	4549.00	4490	20230821	-40.87	2490	20240419	6.63	3375	-21.33	20240219	2490	6.63	20240419	4490	-40.87	20230821	2490	6.63	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
173	20240702	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-20	5	-0.75	51589930	19471	41.69	2675	2675	2635	3475	1875	2675	2649.09	0.40	-4597	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	547	-265.50	0.58	12	0.09	-10.00	4549.00	4490	20230821	-40.87	2490	20240419	6.63	3375	-21.33	20240219	2490	6.63	20240419	4490	-40.87	20230821	2490	6.63	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
174	20240702	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-35	5	-1.31	48202425	18189	38.95	2675	2675	2635	3475	1875	2675	2649.57	0.40	-4734	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	544	-264.00	0.58	12	0.09	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
175	20240702	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-35	5	-1.31	42409180	16004	34.27	2675	2675	2635	3475	1875	2675	2649.32	0.40	-4734	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	544	-264.00	0.58	12	0.08	-10.00	4549.00	4490	20230821	-41.20	2490	20240419	6.02	3375	-21.78	20240219	2490	6.02	20240419	4490	-41.20	20230821	2490	6.02	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
176	20240702	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-25	5	-0.93	22566325	8502	18.20	2675	2675	2640	3475	1875	2675	2653.30	0.40	-3946	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	546	-265.00	0.58	12	0.04	-10.00	4549.00	4490	20230821	-40.98	2490	20240419	6.43	3375	-21.48	20240219	2490	6.43	20240419	4490	-40.98	20230821	2490	6.43	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
177	20240702	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	0	3	0.00	4526255	1698	3.64	2675	2675	2655	3475	1875	2675	2663.04	0.40	-290	2708	2691	2678	2661	2648	2700	2670	206	800	1000	1920	5	1	20609402	551	-267.50	0.59	12	0.01	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	2.96	N	037030	1000	206 억	82451	N	N	N	N
178	20240701	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	10	2	0.38	124729040	46643	194.61	2670	2695	2665	3460	1870	2665	2674.30	0.40	-1090	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	551	-267.50	0.59	12	0.23	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
179	20240701	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	0	3	0.00	106379850	39771	165.94	2670	2695	2665	3460	1870	2665	2675.04	0.40	-1178	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	549	-266.50	0.59	12	0.19	-10.00	4549.00	4490	20230821	-40.65	2490	20240419	7.03	3375	-21.04	20240219	2490	7.03	20240419	4490	-40.65	20230821	2490	7.03	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
180	20240701	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	10	2	0.38	92092130	34418	143.61	2670	2695	2665	3460	1870	2665	2675.99	0.40	-1178	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	551	-267.50	0.59	12	0.17	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
181	20240701	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	5	2	0.19	83190065	31083	129.69	2670	2695	2665	3460	1870	2665	2676.73	0.40	-921	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	550	-267.00	0.59	12	0.15	-10.00	4549.00	4490	20230821	-40.53	2490	20240419	7.23	3375	-20.89	20240219	2490	7.23	20240419	4490	-40.53	20230821	2490	7.23	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
182	20240701	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	15	2	0.56	74221290	27723	115.67	2670	2695	2665	3460	1870	2665	2677.66	0.40	-442	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	552	-268.00	0.59	12	0.13	-10.00	4549.00	4490	20230821	-40.31	2490	20240419	7.63	3375	-20.59	20240219	2490	7.63	20240419	4490	-40.31	20230821	2490	7.63	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
183	20240701	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	10	2	0.38	60241150	22501	93.88	2670	2695	2665	3460	1870	2665	2677.78	0.40	-254	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	551	-267.50	0.59	12	0.11	-10.00	4549.00	4490	20230821	-40.42	2490	20240419	7.43	3375	-20.74	20240219	2490	7.43	20240419	4490	-40.42	20230821	2490	7.43	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
184	20240701	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	0	3	0.00	50559545	18877	78.76	2670	2695	2665	3460	1870	2665	2679.04	0.40	-432	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	549	-266.50	0.59	12	0.09	-10.00	4549.00	4490	20230821	-40.65	2490	20240419	7.03	3375	-21.04	20240219	2490	7.03	20240419	4490	-40.65	20230821	2490	7.03	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N
185	20240701	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	15	2	0.56	4946365	1852	7.73	2670	2680	2670	3460	1870	2665	2676.42	0.40	492	2705	2685	2670	2650	2635	2677	2642	206	795	1000	1910	5	1	20609402	552	-268.00	0.59	12	0.01	-10.00	4549.00	4490	20230821	-40.31	2490	20240419	7.63	3375	-20.59	20240219	2490	7.63	20240419	4490	-40.31	20230821	2490	7.63	20240419	2.95	N	037030	1000	206 억	83379	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History