KissMeData/096690/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	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-13	5	-0.80	53782102	33379	97.91	1617	1631	1599	2120	1142	1631	1611.26	0.86	3333	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	542	-4.06	0.33	12	0.10	-399.00	4894.00	3000	20231218	-46.07	1579	20240724	2.47	2750	-41.16	20240122	1579	2.47	20240724	2255	-28.25	20240603	370	337.30	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
3	20240731	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	-12	5	-0.74	44302703	27525	80.74	1617	1631	1599	2120	1142	1631	1609.54	0.86	3932	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	542	-4.06	0.33	12	0.08	-399.00	4894.00	3000	20231218	-46.03	1579	20240724	2.53	2750	-41.13	20240122	1579	2.53	20240724	2255	-28.20	20240603	370	337.57	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
4	20240731	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1625	-6	5	-0.37	28680386	17827	52.29	1617	1631	1599	2120	1142	1631	1608.82	0.86	-16	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	544	-4.07	0.33	12	0.05	-399.00	4894.00	3000	20231218	-45.83	1579	20240724	2.91	2750	-40.91	20240122	1579	2.91	20240724	2255	-27.94	20240603	370	339.19	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
5	20240731	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-13	5	-0.80	27437083	17056	50.03	1617	1631	1599	2120	1142	1631	1608.65	0.86	-16	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	542	-4.06	0.33	12	0.05	-399.00	4894.00	3000	20231218	-46.07	1579	20240724	2.47	2750	-41.16	20240122	1579	2.47	20240724	2255	-28.25	20240603	370	337.30	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
6	20240731	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-3	5	-0.18	25897635	16105	47.24	1617	1631	1599	2120	1142	1631	1608.05	0.86	-16	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	545	-4.08	0.33	12	0.05	-399.00	4894.00	3000	20231218	-45.73	1579	20240724	3.10	2750	-40.80	20240122	1579	3.10	20240724	2255	-27.80	20240603	370	340.00	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
7	20240731	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-14	5	-0.86	22762941	14167	41.56	1617	1631	1599	2120	1142	1631	1606.76	0.86	529	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	541	-4.05	0.33	12	0.04	-399.00	4894.00	3000	20231218	-46.10	1579	20240724	2.41	2750	-41.20	20240122	1579	2.41	20240724	2255	-28.29	20240603	370	337.03	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
8	20240731	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-15	5	-0.92	12989838	8078	23.70	1617	1631	1599	2120	1142	1631	1608.05	0.86	628	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	541	-4.05	0.33	12	0.02	-399.00	4894.00	3000	20231218	-46.13	1579	20240724	2.34	2750	-41.24	20240122	1579	2.34	20240724	2255	-28.34	20240603	370	336.76	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
9	20240731	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	0	3	0.00	143927	89	0.26	1617	1631	1617	2120	1142	1631	1617.16	0.86	-13	1655	1643	1623	1611	1591	1649	1617	837	489	2500	1010	1	1	33477189	546	-4.09	0.33	12	0.00	-399.00	4894.00	3000	20231218	-45.63	1579	20240724	3.29	2750	-40.69	20240122	1579	3.29	20240724	2255	-27.67	20240603	370	340.81	20230803	0.01	N	096690	2500	836 억	289104	N	N	N	N
10	20240730	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	4	2	0.25	55159388	34089	73.38	1625	1635	1603	2115	1139	1627	1618.10	0.88	-4764	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	546	-4.09	0.33	12	0.10	-399.00	4894.00	3000	20231218	-45.63	1579	20240724	3.29	2750	-40.69	20240122	1579	3.29	20240724	2255	-27.67	20240603	370	340.81	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
11	20240730	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	2	2	0.12	44548966	27546	59.29	1625	1635	1605	2115	1139	1627	1617.26	0.88	-4667	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	545	-4.08	0.33	12	0.08	-399.00	4894.00	3000	20231218	-45.70	1579	20240724	3.17	2750	-40.76	20240122	1579	3.17	20240724	2255	-27.76	20240603	370	340.27	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
12	20240730	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-4	5	-0.25	26967665	16677	35.90	1625	1631	1610	2115	1139	1627	1617.06	0.88	-5025	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	543	-4.07	0.33	12	0.05	-399.00	4894.00	3000	20231218	-45.90	1579	20240724	2.79	2750	-40.98	20240122	1579	2.79	20240724	2255	-28.03	20240603	370	338.65	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
13	20240730	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-4	5	-0.25	25425276	15726	33.85	1625	1631	1610	2115	1139	1627	1616.77	0.88	-4960	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	543	-4.07	0.33	12	0.05	-399.00	4894.00	3000	20231218	-45.90	1579	20240724	2.79	2750	-40.98	20240122	1579	2.79	20240724	2255	-28.03	20240603	370	338.65	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
14	20240730	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	-12	5	-0.74	22807232	14112	30.38	1625	1631	1610	2115	1139	1627	1616.16	0.88	-4960	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	541	-4.05	0.33	12	0.04	-399.00	4894.00	3000	20231218	-46.17	1579	20240724	2.28	2750	-41.27	20240122	1579	2.28	20240724	2255	-28.38	20240603	370	336.49	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
15	20240730	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	-12	5	-0.74	20846622	12898	27.76	1625	1631	1610	2115	1139	1627	1616.27	0.88	-5083	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	541	-4.05	0.33	12	0.04	-399.00	4894.00	3000	20231218	-46.17	1579	20240724	2.28	2750	-41.27	20240122	1579	2.28	20240724	2255	-28.38	20240603	370	336.49	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
16	20240730	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-7	5	-0.43	8331372	5148	11.08	1625	1631	1615	2115	1139	1627	1618.37	0.88	-4588	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	542	-4.06	0.33	12	0.02	-399.00	4894.00	3000	20231218	-46.00	1579	20240724	2.60	2750	-41.09	20240122	1579	2.60	20240724	2255	-28.16	20240603	370	337.84	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
17	20240730	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1625	-2	5	-0.12	170645	105	0.23	1625	1627	1625	2115	1139	1627	1625.19	0.88	-32	1675	1651	1616	1592	1557	1663	1604	837	488	2500	1000	1	1	33477189	544	-4.07	0.33	12	0.00	-399.00	4894.00	3000	20231218	-45.83	1579	20240724	2.91	2750	-40.91	20240122	1579	2.91	20240724	2255	-27.94	20240603	370	339.19	20230803	0.01	N	096690	2500	836 억	293833	N	N	N	N
18	20240729	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	10	2	0.62	75013681	46412	60.74	1617	1640	1581	2100	1132	1617	1616.26	0.89	-3337	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	545	-4.08	0.33	12	0.14	-399.00	4894.00	3000	20231218	-45.77	1579	20240724	3.04	2750	-40.84	20240122	1579	3.04	20240724	2255	-27.85	20240603	370	339.73	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
19	20240729	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	-5	5	-0.31	67622664	41858	54.78	1617	1640	1581	2100	1132	1617	1615.53	0.89	-3267	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	540	-4.04	0.33	12	0.13	-399.00	4894.00	3000	20231218	-46.27	1579	20240724	2.09	2750	-41.38	20240122	1579	2.09	20240724	2255	-28.51	20240603	370	335.68	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
20	20240729	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	15	2	0.93	39689418	24593	32.19	1617	1640	1581	2100	1132	1617	1613.85	0.89	-3616	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	546	-4.09	0.33	12	0.07	-399.00	4894.00	3000	20231218	-45.60	1579	20240724	3.36	2750	-40.65	20240122	1579	3.36	20240724	2255	-27.63	20240603	370	341.08	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
21	20240729	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	10	2	0.62	31384857	19477	25.49	1617	1640	1581	2100	1132	1617	1611.38	0.89	-2673	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	545	-4.08	0.33	12	0.06	-399.00	4894.00	3000	20231218	-45.77	1579	20240724	3.04	2750	-40.84	20240122	1579	3.04	20240724	2255	-27.85	20240603	370	339.73	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
22	20240729	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	15	2	0.93	26243749	16315	21.35	1617	1640	1581	2100	1132	1617	1608.57	0.89	-2099	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	546	-4.09	0.33	12	0.05	-399.00	4894.00	3000	20231218	-45.60	1579	20240724	3.36	2750	-40.65	20240122	1579	3.36	20240724	2255	-27.63	20240603	370	341.08	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
23	20240729	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	12	2	0.74	22488744	14008	18.33	1617	1635	1581	2100	1132	1617	1605.42	0.89	-2213	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	545	-4.08	0.33	12	0.04	-399.00	4894.00	3000	20231218	-45.70	1579	20240724	3.17	2750	-40.76	20240122	1579	3.17	20240724	2255	-27.76	20240603	370	340.27	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
24	20240729	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	7	2	0.43	17928430	11198	14.66	1617	1625	1581	2100	1132	1617	1601.04	0.89	-2167	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	544	-4.07	0.33	12	0.03	-399.00	4894.00	3000	20231218	-45.87	1579	20240724	2.85	2750	-40.95	20240122	1579	2.85	20240724	2255	-27.98	20240603	370	338.92	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
25	20240729	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	-4	5	-0.25	673177	417	0.55	1617	1625	1613	2100	1132	1617	1614.33	0.89	-15	1667	1642	1616	1591	1565	1654	1603	837	483	2500	1000	1	1	33477189	540	-4.04	0.33	12	0.00	-399.00	4894.00	3000	20231218	-46.23	1579	20240724	2.15	2750	-41.35	20240122	1579	2.15	20240724	2255	-28.47	20240603	370	335.95	20230803	0.01	N	096690	2500	836 억	297170	N	N	N	N
26	20240726	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-1	5	-0.06	121026840	75479	110.60	1611	1641	1590	2100	1133	1618	1603.45	0.87	7447	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	541	-4.05	0.33	12	0.23	-399.00	4894.00	3000	20231218	-46.10	1579	20240724	2.41	2750	-41.20	20240122	1579	2.41	20240724	2255	-28.29	20240603	330	390.00	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
27	20240726	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	-23	5	-1.42	97932850	61066	89.48	1611	1641	1590	2100	1133	1618	1603.72	0.87	3991	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	534	-4.00	0.33	12	0.18	-399.00	4894.00	3000	20231218	-46.83	1579	20240724	1.01	2750	-42.00	20240122	1579	1.01	20240724	2255	-29.27	20240603	330	383.33	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
28	20240726	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-20	5	-1.24	87525943	54559	79.95	1611	1641	1590	2100	1133	1618	1604.24	0.87	2768	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	535	-4.01	0.33	12	0.16	-399.00	4894.00	3000	20231218	-46.73	1579	20240724	1.20	2750	-41.89	20240122	1579	1.20	20240724	2255	-29.14	20240603	330	384.24	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
29	20240726	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	2	2	0.12	47071869	29234	42.84	1611	1641	1600	2100	1133	1618	1610.18	0.87	-283	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	542	-4.06	0.33	12	0.09	-399.00	4894.00	3000	20231218	-46.00	1579	20240724	2.60	2750	-41.09	20240122	1579	2.60	20240724	2255	-28.16	20240603	330	390.91	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
30	20240726	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-13	5	-0.80	36863844	22885	33.53	1611	1641	1600	2100	1133	1618	1610.83	0.87	-2102	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	537	-4.02	0.33	12	0.07	-399.00	4894.00	3000	20231218	-46.50	1579	20240724	1.65	2750	-41.64	20240122	1579	1.65	20240724	2255	-28.82	20240603	330	386.36	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
31	20240726	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	1	2	0.06	17055323	10558	15.47	1611	1641	1606	2100	1133	1618	1615.39	0.87	-269	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	542	-4.06	0.33	12	0.03	-399.00	4894.00	3000	20231218	-46.03	1579	20240724	2.53	2750	-41.13	20240122	1579	2.53	20240724	2255	-28.20	20240603	330	390.61	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
32	20240726	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	15	2	0.93	14076921	8720	12.78	1611	1641	1606	2100	1133	1618	1614.33	0.87	-388	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	547	-4.09	0.33	12	0.03	-399.00	4894.00	3000	20231218	-45.57	1579	20240724	3.42	2750	-40.62	20240122	1579	3.42	20240724	2255	-27.58	20240603	330	394.85	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
33	20240726	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-2	5	-0.12	1894710	1173	1.72	1611	1618	1611	2100	1133	1618	1615.27	0.87	-22	1727	1672	1645	1590	1563	1659	1577	837	482	2500	1000	1	1	33477189	541	-4.05	0.33	12	0.00	-399.00	4894.00	3000	20231218	-46.13	1579	20240724	2.34	2750	-41.24	20240122	1579	2.34	20240724	2255	-28.34	20240603	330	389.70	20230726	0.01	N	096690	2500	836 억	289723	N	N	N	N
34	20240725	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-47	5	-2.82	112226947	68215	48.29	1665	1700	1618	2160	1166	1665	1645.48	0.96	-33313	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	542	-4.06	0.33	12	0.20	-399.00	4894.00	3000	20231218	-46.07	1579	20240724	2.47	2750	-41.16	20240122	1579	2.47	20240724	2255	-28.25	20240603	330	390.30	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
35	20240725	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-37	5	-2.22	101126292	61364	43.44	1665	1700	1625	2160	1166	1665	1647.97	0.96	-32276	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	545	-4.08	0.33	12	0.18	-399.00	4894.00	3000	20231218	-45.73	1579	20240724	3.10	2750	-40.80	20240122	1579	3.10	20240724	2255	-27.80	20240603	330	393.33	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
36	20240725	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-16	5	-0.96	61004648	36870	26.10	1665	1700	1632	2160	1166	1665	1654.59	0.96	-11082	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	552	-4.13	0.34	12	0.11	-399.00	4894.00	3000	20231218	-45.03	1579	20240724	4.43	2750	-40.04	20240122	1579	4.43	20240724	2255	-26.87	20240603	330	399.70	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
37	20240725	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-16	5	-0.96	59990677	36254	25.67	1665	1700	1632	2160	1166	1665	1654.73	0.96	-11016	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	552	-4.13	0.34	12	0.11	-399.00	4894.00	3000	20231218	-45.03	1579	20240724	4.43	2750	-40.04	20240122	1579	4.43	20240724	2255	-26.87	20240603	330	399.70	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
38	20240725	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-15	5	-0.90	51239712	30935	21.90	1665	1700	1632	2160	1166	1665	1656.37	0.96	-6956	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	552	-4.14	0.34	12	0.09	-399.00	4894.00	3000	20231218	-45.00	1579	20240724	4.50	2750	-40.00	20240122	1579	4.50	20240724	2255	-26.83	20240603	330	400.00	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
39	20240725	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	-12	5	-0.72	44218252	26676	18.89	1665	1700	1632	2160	1166	1665	1657.60	0.96	-4318	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	553	-4.14	0.34	12	0.08	-399.00	4894.00	3000	20231218	-44.90	1579	20240724	4.69	2750	-39.89	20240122	1579	4.69	20240724	2255	-26.70	20240603	330	400.91	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
40	20240725	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	-6	5	-0.36	36909744	22258	15.76	1665	1700	1632	2160	1166	1665	1658.27	0.96	-2164	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	555	-4.16	0.34	12	0.07	-399.00	4894.00	3000	20231218	-44.70	1579	20240724	5.07	2750	-39.67	20240122	1579	5.07	20240724	2255	-26.43	20240603	330	402.73	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
41	20240725	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	-3	5	-0.18	5595021	3428	2.43	1665	1665	1632	2160	1166	1665	1632.15	0.96	3396	1742	1703	1641	1602	1540	1723	1622	837	495	2500	1030	1	1	33477189	556	-4.17	0.34	12	0.01	-399.00	4894.00	3000	20231218	-44.60	1579	20240724	5.26	2750	-39.56	20240122	1579	5.26	20240724	2255	-26.30	20240603	330	403.64	20230726	0.01	N	096690	2500	836 억	322985	N	N	N	N
42	20240724	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	17	2	1.03	231094070	141212	221.28	1648	1680	1579	2140	1154	1648	1636.50	0.83	37706	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	557	-4.17	0.34	12	0.42	-399.00	4894.00	3000	20231218	-44.50	1579	20240724	5.45	2750	-39.45	20240122	1579	5.45	20240724	2255	-26.16	20240603	330	404.55	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
43	20240724	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	28	2	1.70	227128978	138825	217.54	1648	1680	1579	2140	1154	1648	1636.08	0.83	37868	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	561	-4.20	0.34	12	0.41	-399.00	4894.00	3000	20231218	-44.13	1579	20240724	6.14	2750	-39.05	20240122	1579	6.14	20240724	2255	-25.68	20240603	330	407.88	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
44	20240724	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	2	2	0.12	181970447	111757	175.12	1648	1680	1579	2140	1154	1648	1628.27	0.83	34706	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	552	-4.14	0.34	12	0.33	-399.00	4894.00	3000	20231218	-45.00	1579	20240724	4.50	2750	-40.00	20240122	1579	4.50	20240724	2255	-26.83	20240603	330	400.00	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
45	20240724	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	30	2	1.82	179700734	110385	172.97	1648	1680	1579	2140	1154	1648	1627.95	0.83	34706	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	562	-4.21	0.34	12	0.33	-399.00	4894.00	3000	20231218	-44.07	1579	20240724	6.27	2750	-38.98	20240122	1579	6.27	20240724	2255	-25.59	20240603	330	408.48	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
46	20240724	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	20	2	1.21	151747123	93502	146.52	1648	1680	1579	2140	1154	1648	1622.93	0.83	31665	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	558	-4.18	0.34	12	0.28	-399.00	4894.00	3000	20231218	-44.40	1579	20240724	5.64	2750	-39.35	20240122	1579	5.64	20240724	2255	-26.03	20240603	330	405.45	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
47	20240724	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	24	2	1.46	117467793	72728	113.96	1648	1680	1579	2140	1154	1648	1615.17	0.83	25265	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	560	-4.19	0.34	12	0.22	-399.00	4894.00	3000	20231218	-44.27	1579	20240724	5.89	2750	-39.20	20240122	1579	5.89	20240724	2255	-25.85	20240603	330	406.67	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
48	20240724	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	16	2	0.97	1236222	745	1.17	1648	1680	1642	2140	1154	1648	1659.36	0.83	-131	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	557	-4.17	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.53	1588	20240614	4.79	2750	-39.49	20240122	1588	4.79	20240614	2255	-26.21	20240603	330	404.24	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
49	20240724	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	-6	5	-0.36	308872	188	0.29	1648	1680	1642	2140	1154	1648	1642.94	0.83	-66	1721	1684	1652	1615	1583	1668	1599	837	492	2500	1020	1	1	33477189	550	-4.12	0.34	12	0.00	-399.00	4894.00	3000	20231218	-45.27	1588	20240614	3.40	2750	-40.29	20240122	1588	3.40	20240614	2255	-27.18	20240603	330	397.58	20230726	0.01	N	096690	2500	836 억	278293	N	N	N	N
50	20240723	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	17	2	1.04	104578503	63787	74.10	1655	1689	1620	2120	1142	1631	1639.49	0.84	-4421	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	552	-4.13	0.34	12	0.19	-399.00	4894.00	3000	20231218	-45.07	1588	20240614	3.78	2750	-40.07	20240122	1588	3.78	20240614	2255	-26.92	20240603	330	399.39	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
51	20240723	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	6	2	0.37	89591312	54659	63.50	1655	1689	1620	2120	1142	1631	1639.10	0.84	-3046	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	548	-4.10	0.33	12	0.16	-399.00	4894.00	3000	20231218	-45.43	1588	20240614	3.09	2750	-40.47	20240122	1588	3.09	20240614	2255	-27.41	20240603	330	396.06	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
52	20240723	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1638	7	2	0.43	68162804	41483	48.19	1655	1689	1630	2120	1142	1631	1643.15	0.84	-1875	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	548	-4.11	0.33	12	0.12	-399.00	4894.00	3000	20231218	-45.40	1588	20240614	3.15	2750	-40.44	20240122	1588	3.15	20240614	2255	-27.36	20240603	330	396.36	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
53	20240723	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	10	2	0.61	58431436	35535	41.28	1655	1689	1630	2120	1142	1631	1644.33	0.84	-1193	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	549	-4.11	0.34	12	0.11	-399.00	4894.00	3000	20231218	-45.30	1588	20240614	3.34	2750	-40.33	20240122	1588	3.34	20240614	2255	-27.23	20240603	330	397.27	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
54	20240723	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	11	2	0.67	46186680	28078	32.62	1655	1689	1630	2120	1142	1631	1644.94	0.84	20	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	550	-4.12	0.34	12	0.08	-399.00	4894.00	3000	20231218	-45.27	1588	20240614	3.40	2750	-40.29	20240122	1588	3.40	20240614	2255	-27.18	20240603	330	397.58	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
55	20240723	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	13	2	0.80	42279055	25697	29.85	1655	1689	1630	2120	1142	1631	1645.29	0.84	358	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	550	-4.12	0.34	12	0.08	-399.00	4894.00	3000	20231218	-45.20	1588	20240614	3.53	2750	-40.22	20240122	1588	3.53	20240614	2255	-27.10	20240603	330	398.18	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
56	20240723	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	23	2	1.41	35675019	21686	25.19	1655	1689	1630	2120	1142	1631	1645.07	0.84	835	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	554	-4.15	0.34	12	0.06	-399.00	4894.00	3000	20231218	-44.87	1588	20240614	4.16	2750	-39.85	20240122	1588	4.16	20240614	2255	-26.65	20240603	330	401.21	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
57	20240723	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	38	2	2.33	2001606	1209	1.40	1655	1689	1635	2120	1142	1631	1655.59	0.84	-190	1729	1679	1655	1605	1581	1668	1594	837	489	2500	1010	1	1	33477189	559	-4.18	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.37	1588	20240614	5.10	2750	-39.31	20240122	1588	5.10	20240614	2255	-25.99	20240603	330	405.76	20230726	0.01	N	096690	2500	836 억	282641	N	N	N	N
58	20240722	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	-84	5	-4.90	140875590	84838	167.74	1705	1705	1631	2225	1201	1715	1660.52	0.87	-8695	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	546	-4.09	0.33	12	0.25	-399.00	4894.00	3000	20231218	-45.63	1588	20240614	2.71	2750	-40.69	20240122	1588	2.71	20240614	2255	-27.67	20240603	330	394.24	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
59	20240722	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	-59	5	-3.44	107897183	64761	128.04	1705	1705	1650	2225	1201	1715	1666.08	0.87	-2724	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	554	-4.15	0.34	12	0.19	-399.00	4894.00	3000	20231218	-44.80	1588	20240614	4.28	2750	-39.78	20240122	1588	4.28	20240614	2255	-26.56	20240603	330	401.82	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
60	20240722	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	-47	5	-2.74	67741206	40489	80.05	1705	1705	1660	2225	1201	1715	1673.08	0.87	404	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	558	-4.18	0.34	12	0.12	-399.00	4894.00	3000	20231218	-44.40	1588	20240614	5.04	2750	-39.35	20240122	1588	5.04	20240614	2255	-26.03	20240603	330	405.45	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
61	20240722	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	-43	5	-2.51	40166307	23945	47.34	1705	1705	1661	2225	1201	1715	1677.44	0.87	-3103	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	560	-4.19	0.34	12	0.07	-399.00	4894.00	3000	20231218	-44.27	1588	20240614	5.29	2750	-39.20	20240122	1588	5.29	20240614	2255	-25.85	20240603	330	406.67	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
62	20240722	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1681	-34	5	-1.98	33667453	20067	39.68	1705	1705	1661	2225	1201	1715	1677.75	0.87	-2344	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	563	-4.21	0.34	12	0.06	-399.00	4894.00	3000	20231218	-43.97	1588	20240614	5.86	2750	-38.87	20240122	1588	5.86	20240614	2255	-25.45	20240603	330	409.39	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
63	20240722	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-29	5	-1.69	19094635	11334	22.41	1705	1705	1673	2225	1201	1715	1684.72	0.87	-1269	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	564	-4.23	0.34	12	0.03	-399.00	4894.00	3000	20231218	-43.80	1588	20240614	6.17	2750	-38.69	20240122	1588	6.17	20240614	2255	-25.23	20240603	330	410.91	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
64	20240722	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-27	5	-1.57	16553249	9822	19.42	1705	1705	1673	2225	1201	1715	1685.32	0.87	-964	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	565	-4.23	0.34	12	0.03	-399.00	4894.00	3000	20231218	-43.73	1588	20240614	6.30	2750	-38.62	20240122	1588	6.30	20240614	2255	-25.14	20240603	330	411.52	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
65	20240722	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1691	-24	5	-1.40	2534649	1498	2.96	1705	1705	1673	2225	1201	1715	1692.02	0.87	-1	1777	1746	1703	1672	1629	1761	1687	837	510	2500	1060	1	1	33477189	566	-4.24	0.35	12	0.00	-399.00	4894.00	3000	20231218	-43.63	1588	20240614	6.49	2750	-38.51	20240122	1588	6.49	20240614	2255	-25.01	20240603	330	412.42	20230726	0.01	N	096690	2500	836 억	291336	N	N	N	N
66	20240719	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1715	26	2	1.54	78740634	47038	50.13	1670	1734	1660	2195	1183	1689	1673.96	0.88	-3956	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	574	-4.30	0.35	12	0.14	-399.00	4894.00	3000	20231218	-42.83	1588	20240614	8.00	2750	-37.64	20240122	1588	8.00	20240614	2255	-23.95	20240603	330	419.70	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
67	20240719	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-20	5	-1.18	56203053	33651	35.86	1670	1689	1660	2195	1183	1689	1670.17	0.88	-3984	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	559	-4.18	0.34	12	0.10	-399.00	4894.00	3000	20231218	-44.37	1588	20240614	5.10	2750	-39.31	20240122	1588	5.10	20240614	2255	-25.99	20240603	330	405.76	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
68	20240719	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	-17	5	-1.01	41188280	24644	26.27	1670	1689	1660	2195	1183	1689	1671.33	0.88	-2660	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	560	-4.19	0.34	12	0.07	-399.00	4894.00	3000	20231218	-44.27	1588	20240614	5.29	2750	-39.20	20240122	1588	5.29	20240614	2255	-25.85	20240603	330	406.67	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
69	20240719	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	-24	5	-1.42	32220082	19269	20.54	1670	1689	1660	2195	1183	1689	1672.12	0.88	-1743	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	557	-4.17	0.34	12	0.06	-399.00	4894.00	3000	20231218	-44.50	1588	20240614	4.85	2750	-39.45	20240122	1588	4.85	20240614	2255	-26.16	20240603	330	404.55	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
70	20240719	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	-15	5	-0.89	31296545	18716	19.95	1670	1689	1660	2195	1183	1689	1672.18	0.88	-1378	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	560	-4.20	0.34	12	0.06	-399.00	4894.00	3000	20231218	-44.20	1588	20240614	5.42	2750	-39.13	20240122	1588	5.42	20240614	2255	-25.76	20240603	330	407.27	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
71	20240719	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	-15	5	-0.89	23465298	14036	14.96	1670	1689	1660	2195	1183	1689	1671.79	0.88	-509	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	560	-4.20	0.34	12	0.04	-399.00	4894.00	3000	20231218	-44.20	1588	20240614	5.42	2750	-39.13	20240122	1588	5.42	20240614	2255	-25.76	20240603	330	407.27	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
72	20240719	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-4	5	-0.24	8770976	5273	5.62	1670	1689	1660	2195	1183	1689	1663.37	0.88	-455	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	564	-4.22	0.34	12	0.02	-399.00	4894.00	3000	20231218	-43.83	1588	20240614	6.11	2750	-38.73	20240122	1588	6.11	20240614	2255	-25.28	20240603	330	410.61	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
73	20240719	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-29	5	-1.72	5108479	3077	3.28	1670	1671	1660	2195	1183	1689	1660.21	0.88	24	1752	1720	1695	1663	1638	1708	1651	837	506	2500	1040	1	1	33477189	556	-4.16	0.34	12	0.01	-399.00	4894.00	3000	20231218	-44.67	1588	20240614	4.53	2750	-39.64	20240122	1588	4.53	20240614	2255	-26.39	20240603	330	403.03	20230726	0.01	N	096690	2500	836 억	295250	N	N	N	N
74	20240718	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	-50	5	-2.88	157693699	93384	111.07	1727	1727	1670	2260	1218	1739	1688.66	0.94	-18541	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	565	-4.23	0.35	12	0.28	-399.00	4894.00	3000	20231218	-43.70	1588	20240614	6.36	2750	-38.58	20240122	1588	6.36	20240614	2255	-25.10	20240603	330	411.82	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
75	20240718	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-49	5	-2.82	152651637	90395	107.52	1727	1727	1670	2260	1218	1739	1688.72	0.94	-17720	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	566	-4.24	0.35	12	0.27	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
76	20240718	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-53	5	-3.05	122598986	72553	86.30	1727	1727	1670	2260	1218	1739	1689.79	0.94	-13901	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	564	-4.23	0.34	12	0.22	-399.00	4894.00	3000	20231218	-43.80	1588	20240614	6.17	2750	-38.69	20240122	1588	6.17	20240614	2255	-25.23	20240603	330	410.91	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
77	20240718	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-49	5	-2.82	117536124	69553	82.73	1727	1727	1670	2260	1218	1739	1689.88	0.94	-13524	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	566	-4.24	0.35	12	0.21	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
78	20240718	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-40	5	-2.30	98549847	58344	69.40	1727	1727	1670	2260	1218	1739	1689.12	0.94	-11627	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	569	-4.26	0.35	12	0.17	-399.00	4894.00	3000	20231218	-43.37	1588	20240614	6.99	2750	-38.22	20240122	1588	6.99	20240614	2255	-24.66	20240603	330	414.85	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
79	20240718	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-51	5	-2.93	78429668	46442	55.24	1727	1727	1670	2260	1218	1739	1688.77	0.94	-8613	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	565	-4.23	0.34	12	0.14	-399.00	4894.00	3000	20231218	-43.73	1588	20240614	6.30	2750	-38.62	20240122	1588	6.30	20240614	2255	-25.14	20240603	330	411.52	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
80	20240718	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	-50	5	-2.88	34163301	20140	23.96	1727	1727	1685	2260	1218	1739	1696.29	0.94	-4455	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	565	-4.23	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.70	1588	20240614	6.36	2750	-38.58	20240122	1588	6.36	20240614	2255	-25.10	20240603	330	411.82	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
81	20240718	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	-32	5	-1.84	4040269	2342	2.79	1727	1727	1700	2260	1218	1739	1725.14	0.94	-1396	1791	1764	1718	1691	1645	1778	1705	837	521	2500	1070	1	1	33477189	571	-4.28	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.10	1588	20240614	7.49	2750	-37.93	20240122	1588	7.49	20240614	2255	-24.30	20240603	330	417.27	20230726	0.01	N	096690	2500	836 억	313738	N	N	N	N
82	20240717	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	-1	5	-0.06	141608575	83860	41.21	1725	1745	1672	2260	1218	1740	1688.63	0.98	-13235	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	582	-4.36	0.36	12	0.25	-399.00	4894.00	3000	20231218	-42.03	1588	20240614	9.51	2750	-36.76	20240122	1588	9.51	20240614	2255	-22.88	20240603	330	426.97	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
83	20240717	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	-48	5	-2.76	110343223	65456	32.17	1725	1725	1672	2260	1218	1740	1685.76	0.98	-13903	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	566	-4.24	0.35	12	0.20	-399.00	4894.00	3000	20231218	-43.60	1588	20240614	6.55	2750	-38.47	20240122	1588	6.55	20240614	2255	-24.97	20240603	330	412.73	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
84	20240717	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1681	-59	5	-3.39	90537492	53697	26.39	1725	1725	1672	2260	1218	1740	1686.08	0.98	-10732	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	563	-4.21	0.34	12	0.16	-399.00	4894.00	3000	20231218	-43.97	1588	20240614	5.86	2750	-38.87	20240122	1588	5.86	20240614	2255	-25.45	20240603	330	409.39	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
85	20240717	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-55	5	-3.16	83422375	49464	24.31	1725	1725	1672	2260	1218	1740	1686.53	0.98	-9934	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	564	-4.22	0.34	12	0.15	-399.00	4894.00	3000	20231218	-43.83	1588	20240614	6.11	2750	-38.73	20240122	1588	6.11	20240614	2255	-25.28	20240603	330	410.61	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
86	20240717	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-60	5	-3.45	77658056	46037	22.62	1725	1725	1672	2260	1218	1740	1686.86	0.98	-9471	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	562	-4.21	0.34	12	0.14	-399.00	4894.00	3000	20231218	-44.00	1588	20240614	5.79	2750	-38.91	20240122	1588	5.79	20240614	2255	-25.50	20240603	330	409.09	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
87	20240717	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-54	5	-3.10	62101195	36759	18.07	1725	1725	1675	2260	1218	1740	1689.41	0.98	-10072	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	564	-4.23	0.34	12	0.11	-399.00	4894.00	3000	20231218	-43.80	1588	20240614	6.17	2750	-38.69	20240122	1588	6.17	20240614	2255	-25.23	20240603	330	410.91	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
88	20240717	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	-53	5	-3.05	43377009	25635	12.60	1725	1725	1680	2260	1218	1740	1692.10	0.98	-4293	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	565	-4.23	0.34	12	0.08	-399.00	4894.00	3000	20231218	-43.77	1588	20240614	6.23	2750	-38.65	20240122	1588	6.23	20240614	2255	-25.19	20240603	330	411.21	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
89	20240717	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1693	-47	5	-2.70	2389592	1400	0.69	1725	1725	1693	2260	1218	1740	1706.85	0.98	-993	2002	1871	1766	1635	1530	1936	1700	837	520	2500	1070	1	1	33477189	567	-4.24	0.35	12	0.00	-399.00	4894.00	3000	20231218	-43.57	1588	20240614	6.61	2750	-38.44	20240122	1588	6.61	20240614	2255	-24.92	20240603	330	413.03	20230726	0.01	N	096690	2500	836 억	326671	N	N	N	N
90	20240716	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	56	2	3.33	353154300	203470	512.75	1684	1897	1661	2185	1179	1684	1735.66	0.99	-5939	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	583	-4.36	0.36	12	0.61	-399.00	4894.00	3000	20231218	-42.00	1588	20240614	9.57	2750	-36.73	20240122	1588	9.57	20240614	2255	-22.84	20240603	330	427.27	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
91	20240716	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1732	48	2	2.85	338779053	195152	491.79	1684	1897	1661	2185	1179	1684	1735.98	0.99	-2135	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	580	-4.34	0.35	12	0.58	-399.00	4894.00	3000	20231218	-42.27	1588	20240614	9.07	2750	-37.02	20240122	1588	9.07	20240614	2255	-23.19	20240603	330	424.85	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
92	20240716	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	6	2	0.36	324589187	186856	470.88	1684	1897	1661	2185	1179	1684	1737.11	0.99	-1640	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	566	-4.24	0.35	12	0.56	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
93	20240716	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1681	-3	5	-0.18	314783860	181035	456.21	1684	1897	1661	2185	1179	1684	1738.80	0.99	-1640	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	563	-4.21	0.34	12	0.54	-399.00	4894.00	3000	20231218	-43.97	1588	20240614	5.86	2750	-38.87	20240122	1588	5.86	20240614	2255	-25.45	20240603	330	409.39	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
94	20240716	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	4	2	0.24	268161734	153293	386.30	1684	1897	1661	2185	1179	1684	1749.34	0.99	-2521	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	565	-4.23	0.34	12	0.46	-399.00	4894.00	3000	20231218	-43.73	1588	20240614	6.30	2750	-38.62	20240122	1588	6.30	20240614	2255	-25.14	20240603	330	411.52	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
95	20240716	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1717	33	2	1.96	205549154	116419	293.38	1684	1897	1661	2185	1179	1684	1765.60	0.99	-7482	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	575	-4.30	0.35	12	0.35	-399.00	4894.00	3000	20231218	-42.77	1588	20240614	8.12	2750	-37.56	20240122	1588	8.12	20240614	2255	-23.86	20240603	330	420.30	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
96	20240716	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-20	5	-1.19	6595243	3966	9.99	1684	1684	1661	2185	1179	1684	1662.95	0.99	-1177	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	557	-4.17	0.34	12	0.01	-399.00	4894.00	3000	20231218	-44.53	1588	20240614	4.79	2750	-39.49	20240122	1588	4.79	20240614	2255	-26.21	20240603	330	404.24	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
97	20240716	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	-5	5	-0.30	26895	16	0.04	1684	1684	1679	2185	1179	1684	1680.94	0.99	-15	1738	1710	1675	1647	1612	1715	1652	837	501	2500	1040	1	1	33477189	562	-4.21	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.03	1588	20240614	5.73	2750	-38.95	20240122	1588	5.73	20240614	2255	-25.54	20240603	330	408.79	20230726	0.01	N	096690	2500	836 억	332850	N	N	N	N
98	20240715	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	0	3	0.00	65767310	39458	37.07	1684	1703	1640	2185	1179	1684	1666.77	1.01	-6178	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	564	-4.22	0.34	12	0.12	-399.00	4894.00	3000	20231218	-43.87	1588	20240614	6.05	2750	-38.76	20240122	1588	6.05	20240614	2255	-25.32	20240603	330	410.30	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
99	20240715	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	-1	5	-0.06	55050568	33090	31.09	1684	1703	1640	2185	1179	1684	1663.66	1.01	-5414	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	563	-4.22	0.34	12	0.10	-399.00	4894.00	3000	20231218	-43.90	1588	20240614	5.98	2750	-38.80	20240122	1588	5.98	20240614	2255	-25.37	20240603	330	410.00	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
100	20240715	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-15	5	-0.89	49856700	29990	28.18	1684	1703	1640	2185	1179	1684	1662.44	1.01	-5437	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	559	-4.18	0.34	12	0.09	-399.00	4894.00	3000	20231218	-44.37	1588	20240614	5.10	2750	-39.31	20240122	1588	5.10	20240614	2255	-25.99	20240603	330	405.76	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
101	20240715	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	-5	5	-0.30	35417411	21309	20.02	1684	1703	1640	2185	1179	1684	1662.09	1.01	-6085	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	562	-4.21	0.34	12	0.06	-399.00	4894.00	3000	20231218	-44.03	1588	20240614	5.73	2750	-38.95	20240122	1588	5.73	20240614	2255	-25.54	20240603	330	408.79	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
102	20240715	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	19	2	1.13	34420773	20714	19.46	1684	1703	1640	2185	1179	1684	1661.72	1.01	-6085	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	570	-4.27	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.23	1588	20240614	7.24	2750	-38.07	20240122	1588	7.24	20240614	2255	-24.48	20240603	330	416.06	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
103	20240715	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-20	5	-1.19	21146802	12766	11.99	1684	1684	1640	2185	1179	1684	1656.49	1.01	-6073	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	557	-4.17	0.34	12	0.04	-399.00	4894.00	3000	20231218	-44.53	1588	20240614	4.79	2750	-39.49	20240122	1588	4.79	20240614	2255	-26.21	20240603	330	404.24	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
104	20240715	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-24	5	-1.43	14599926	8804	8.27	1684	1684	1640	2185	1179	1684	1658.33	1.01	-5946	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	556	-4.16	0.34	12	0.03	-399.00	4894.00	3000	20231218	-44.67	1588	20240614	4.53	2750	-39.64	20240122	1588	4.53	20240614	2255	-26.39	20240603	330	403.03	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
105	20240715	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	-1	5	-0.06	52175	31	0.03	1684	1684	1683	2185	1179	1684	1683.06	1.01	-29	1711	1697	1671	1657	1631	1704	1664	837	501	2500	1040	1	1	33477189	563	-4.22	0.34	12	0.00	-399.00	4894.00	3000	20231218	-43.90	1588	20240614	5.98	2750	-38.80	20240122	1588	5.98	20240614	2255	-25.37	20240603	330	410.00	20230726	0.01	N	096690	2500	836 억	339028	N	N	N	N
106	20240712	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	19	2	1.14	176220379	106419	132.94	1665	1685	1645	2160	1166	1665	1655.91	0.95	19806	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	564	-4.22	0.34	12	0.32	-399.00	4894.00	3000	20231218	-43.87	1588	20240614	6.05	2750	-38.76	20240122	1588	6.05	20240614	2255	-25.32	20240603	330	410.30	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
107	20240712	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	6	2	0.36	172237210	104039	129.97	1665	1685	1645	2160	1166	1665	1655.51	0.95	19489	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	559	-4.19	0.34	12	0.31	-399.00	4894.00	3000	20231218	-44.30	1588	20240614	5.23	2750	-39.24	20240122	1588	5.23	20240614	2255	-25.90	20240603	330	406.36	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
108	20240712	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	10	2	0.60	162838946	98443	122.98	1665	1685	1645	2160	1166	1665	1654.14	0.95	19049	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	561	-4.20	0.34	12	0.29	-399.00	4894.00	3000	20231218	-44.17	1588	20240614	5.48	2750	-39.09	20240122	1588	5.48	20240614	2255	-25.72	20240603	330	407.58	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
109	20240712	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	2	2	0.12	154801739	93621	116.95	1665	1685	1645	2160	1166	1665	1653.49	0.95	14694	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	558	-4.18	0.34	12	0.28	-399.00	4894.00	3000	20231218	-44.43	1588	20240614	4.97	2750	-39.38	20240122	1588	4.97	20240614	2255	-26.08	20240603	330	405.15	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
110	20240712	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-5	5	-0.30	118929355	71931	89.86	1665	1685	1645	2160	1166	1665	1653.38	0.95	5374	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	556	-4.16	0.34	12	0.21	-399.00	4894.00	3000	20231218	-44.67	1588	20240614	4.53	2750	-39.64	20240122	1588	4.53	20240614	2255	-26.39	20240603	330	403.03	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
111	20240712	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	1	2	0.06	117159205	70865	88.52	1665	1685	1645	2160	1166	1665	1653.27	0.95	5262	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	558	-4.18	0.34	12	0.21	-399.00	4894.00	3000	20231218	-44.47	1588	20240614	4.91	2750	-39.42	20240122	1588	4.91	20240614	2255	-26.12	20240603	330	404.85	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
112	20240712	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	2	2	0.12	112580494	68115	85.09	1665	1685	1645	2160	1166	1665	1652.80	0.95	4941	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	558	-4.18	0.34	12	0.20	-399.00	4894.00	3000	20231218	-44.43	1588	20240614	4.97	2750	-39.38	20240122	1588	4.97	20240614	2255	-26.08	20240603	330	405.15	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
113	20240712	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-5	5	-0.30	693462	417	0.52	1665	1665	1660	2160	1166	1665	1662.98	0.95	-31	1769	1717	1691	1639	1613	1704	1626	837	495	2500	1030	1	1	33477189	556	-4.16	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.67	1588	20240614	4.53	2750	-39.64	20240122	1588	4.53	20240614	2255	-26.39	20240603	330	403.03	20230726	0.01	N	096690	2500	836 억	319222	N	N	N	N
114	20240711	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	-32	5	-1.89	133987930	79840	125.98	1688	1743	1665	2205	1188	1697	1678.21	0.96	-3720	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	557	-4.17	0.34	12	0.24	-399.00	4894.00	3000	20231218	-44.50	1588	20240614	4.85	2750	-39.45	20240122	1588	4.85	20240614	2255	-26.16	20240603	330	404.55	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
115	20240711	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	-23	5	-1.36	114099761	67920	107.17	1688	1743	1670	2205	1188	1697	1679.91	0.96	-2975	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	560	-4.20	0.34	12	0.20	-399.00	4894.00	3000	20231218	-44.20	1588	20240614	5.42	2750	-39.13	20240122	1588	5.42	20240614	2255	-25.76	20240603	330	407.27	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
116	20240711	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	-21	5	-1.24	97376286	57936	91.42	1688	1743	1670	2205	1188	1697	1680.76	0.96	-2334	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	561	-4.20	0.34	12	0.17	-399.00	4894.00	3000	20231218	-44.13	1588	20240614	5.54	2750	-39.05	20240122	1588	5.54	20240614	2255	-25.68	20240603	330	407.88	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
117	20240711	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-17	5	-1.00	62308093	36962	58.32	1688	1743	1679	2205	1188	1697	1685.73	0.96	-1846	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	562	-4.21	0.34	12	0.11	-399.00	4894.00	3000	20231218	-44.00	1588	20240614	5.79	2750	-38.91	20240122	1588	5.79	20240614	2255	-25.50	20240603	330	409.09	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
118	20240711	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1682	-15	5	-0.88	58878646	34921	55.10	1688	1743	1679	2205	1188	1697	1686.05	0.96	-1753	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	563	-4.22	0.34	12	0.10	-399.00	4894.00	3000	20231218	-43.93	1588	20240614	5.92	2750	-38.84	20240122	1588	5.92	20240614	2255	-25.41	20240603	330	409.70	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
119	20240711	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-13	5	-0.77	31162332	18439	29.10	1688	1743	1684	2205	1188	1697	1690.02	0.96	-868	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	564	-4.22	0.34	12	0.06	-399.00	4894.00	3000	20231218	-43.87	1588	20240614	6.05	2750	-38.76	20240122	1588	6.05	20240614	2255	-25.32	20240603	330	410.30	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
120	20240711	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	-5	5	-0.29	7847922	4627	7.30	1688	1743	1688	2205	1188	1697	1696.11	0.96	669	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	566	-4.24	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.60	1588	20240614	6.55	2750	-38.47	20240122	1588	6.55	20240614	2255	-24.97	20240603	330	412.73	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
121	20240711	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-2	5	-0.12	1410152	832	1.31	1688	1697	1688	2205	1188	1697	1694.89	0.96	699	1714	1705	1695	1686	1676	1700	1681	837	508	2500	1050	1	1	33477189	567	-4.25	0.35	12	0.00	-399.00	4894.00	3000	20231218	-43.50	1588	20240614	6.74	2750	-38.36	20240122	1588	6.74	20240614	2255	-24.83	20240603	330	413.64	20230726	0.01	N	096690	2500	836 억	322942	N	N	N	N
122	20240710	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	-8	5	-0.47	107351868	63373	157.51	1701	1704	1685	2215	1194	1705	1693.97	0.97	-3439	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	568	-4.25	0.35	12	0.19	-399.00	4894.00	3000	20231218	-43.43	1588	20240614	6.86	2750	-38.29	20240122	1588	6.86	20240614	2255	-24.75	20240603	330	414.24	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
123	20240710	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-6	5	-0.35	90571017	53454	132.86	1701	1704	1685	2215	1194	1705	1694.37	0.97	-3440	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	569	-4.26	0.35	12	0.16	-399.00	4894.00	3000	20231218	-43.37	1588	20240614	6.99	2750	-38.22	20240122	1588	6.99	20240614	2255	-24.66	20240603	330	414.85	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
124	20240710	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-7	5	-0.41	84017639	49586	123.25	1701	1704	1685	2215	1194	1705	1694.38	0.97	-3760	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	568	-4.26	0.35	12	0.15	-399.00	4894.00	3000	20231218	-43.40	1588	20240614	6.93	2750	-38.25	20240122	1588	6.93	20240614	2255	-24.70	20240603	330	414.55	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
125	20240710	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	-13	5	-0.76	73486755	43358	107.77	1701	1704	1685	2215	1194	1705	1694.88	0.97	-5162	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	566	-4.24	0.35	12	0.13	-399.00	4894.00	3000	20231218	-43.60	1588	20240614	6.55	2750	-38.47	20240122	1588	6.55	20240614	2255	-24.97	20240603	330	412.73	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
126	20240710	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	-1	5	-0.06	63755861	37625	93.52	1701	1704	1685	2215	1194	1705	1694.51	0.97	-5671	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.11	-399.00	4894.00	3000	20231218	-43.20	1588	20240614	7.30	2750	-38.04	20240122	1588	7.30	20240614	2255	-24.43	20240603	330	416.36	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
127	20240710	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-4	5	-0.23	55073948	32516	80.82	1701	1704	1685	2215	1194	1705	1693.75	0.97	-8020	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	569	-4.26	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.30	1588	20240614	7.12	2750	-38.15	20240122	1588	7.12	20240614	2255	-24.57	20240603	330	415.45	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
128	20240710	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-7	5	-0.41	42779486	25268	62.80	1701	1704	1685	2215	1194	1705	1693.03	0.97	-8056	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	568	-4.26	0.35	12	0.08	-399.00	4894.00	3000	20231218	-43.40	1588	20240614	6.93	2750	-38.25	20240122	1588	6.93	20240614	2255	-24.70	20240603	330	414.55	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
129	20240710	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-5	5	-0.29	749633	441	1.10	1701	1704	1696	2215	1194	1705	1699.85	0.97	-180	1765	1735	1715	1685	1665	1750	1700	837	510	2500	1050	1	1	33477189	569	-4.26	0.35	12	0.00	-399.00	4894.00	3000	20231218	-43.33	1588	20240614	7.05	2750	-38.18	20240122	1588	7.05	20240614	2255	-24.61	20240603	330	415.15	20230726	0.01	N	096690	2500	836 억	326381	N	N	N	N
130	20240709	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-5	5	-0.29	68543488	40233	87.76	1701	1745	1695	2220	1197	1710	1703.66	1.00	-9061	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	571	-4.27	0.35	12	0.12	-399.00	4894.00	3000	20231218	-43.17	1588	20240614	7.37	2750	-38.00	20240122	1588	7.37	20240614	2255	-24.39	20240603	330	416.67	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
131	20240709	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-11	5	-0.64	57187585	33565	73.21	1701	1745	1695	2220	1197	1710	1703.79	1.00	-8514	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	569	-4.26	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.37	1588	20240614	6.99	2750	-38.22	20240122	1588	6.99	20240614	2255	-24.66	20240603	330	414.85	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
132	20240709	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	1	2	0.06	51198692	30035	65.51	1701	1745	1695	2220	1197	1710	1704.63	1.00	-8510	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	573	-4.29	0.35	12	0.09	-399.00	4894.00	3000	20231218	-42.97	1588	20240614	7.75	2750	-37.78	20240122	1588	7.75	20240614	2255	-24.12	20240603	330	418.48	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
133	20240709	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	-6	5	-0.35	36857693	21602	47.12	1701	1745	1701	2220	1197	1710	1706.22	1.00	-8264	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	570	-4.27	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.20	1588	20240614	7.30	2750	-38.04	20240122	1588	7.30	20240614	2255	-24.43	20240603	330	416.36	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
134	20240709	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-5	5	-0.29	28871705	16922	36.91	1701	1745	1701	2220	1197	1710	1706.16	1.00	-5843	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	571	-4.27	0.35	12	0.05	-399.00	4894.00	3000	20231218	-43.17	1588	20240614	7.37	2750	-38.00	20240122	1588	7.37	20240614	2255	-24.39	20240603	330	416.67	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
135	20240709	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	-2	5	-0.12	23130530	13559	29.58	1701	1745	1701	2220	1197	1710	1705.92	1.00	-5843	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	572	-4.28	0.35	12	0.04	-399.00	4894.00	3000	20231218	-43.07	1588	20240614	7.56	2750	-37.89	20240122	1588	7.56	20240614	2255	-24.26	20240603	330	417.58	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
136	20240709	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	0	3	0.00	9482471	5550	12.11	1701	1745	1701	2220	1197	1710	1708.55	1.00	-4136	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	572	-4.29	0.35	12	0.02	-399.00	4894.00	3000	20231218	-43.00	1588	20240614	7.68	2750	-37.82	20240122	1588	7.68	20240614	2255	-24.17	20240603	330	418.18	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
137	20240709	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	29	2	1.70	597339	350	0.76	1701	1745	1701	2220	1197	1710	1706.68	1.00	-43	1768	1738	1719	1689	1670	1729	1680	837	510	2500	1060	1	1	33477189	582	-4.36	0.36	12	0.00	-399.00	4894.00	3000	20231218	-42.03	1588	20240614	9.51	2750	-36.76	20240122	1588	9.51	20240614	2255	-22.88	20240603	330	426.97	20230726	0.01	N	096690	2500	836 억	335442	N	N	N	N
138	20240708	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	-17	5	-0.98	78343062	45845	95.30	1714	1749	1700	2245	1209	1727	1708.87	1.01	-2555	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	572	-4.29	0.35	12	0.14	-399.00	4894.00	3000	20231218	-43.00	1588	20240614	7.68	2750	-37.82	20240122	1588	7.68	20240614	2255	-24.17	20240603	330	418.18	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
139	20240708	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-22	5	-1.27	70465259	41228	85.70	1714	1749	1700	2245	1209	1727	1709.16	1.01	-1560	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	571	-4.27	0.35	12	0.12	-399.00	4894.00	3000	20231218	-43.17	1588	20240614	7.37	2750	-38.00	20240122	1588	7.37	20240614	2255	-24.39	20240603	330	416.67	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
140	20240708	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	-19	5	-1.10	59371874	34717	72.17	1714	1749	1700	2245	1209	1727	1710.17	1.01	201	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	572	-4.28	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.07	1588	20240614	7.56	2750	-37.89	20240122	1588	7.56	20240614	2255	-24.26	20240603	330	417.58	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
141	20240708	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	-17	5	-0.98	56566216	33071	68.75	1714	1749	1700	2245	1209	1727	1710.45	1.01	206	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	572	-4.29	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.00	1588	20240614	7.68	2750	-37.82	20240122	1588	7.68	20240614	2255	-24.17	20240603	330	418.18	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
142	20240708	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-7	5	-0.41	46956595	27438	57.04	1714	1749	1700	2245	1209	1727	1711.37	1.01	180	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	576	-4.31	0.35	12	0.08	-399.00	4894.00	3000	20231218	-42.67	1588	20240614	8.31	2750	-37.45	20240122	1588	8.31	20240614	2255	-23.73	20240603	330	421.21	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
143	20240708	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	-3	5	-0.17	12709826	7412	15.41	1714	1749	1700	2245	1209	1727	1714.76	1.01	-399	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	577	-4.32	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.53	1588	20240614	8.56	2750	-37.31	20240122	1588	8.56	20240614	2255	-23.55	20240603	330	422.42	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
144	20240708	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	0	3	0.00	6990292	4072	8.46	1714	1749	1700	2245	1209	1727	1716.67	1.01	-117	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	578	-4.33	0.35	12	0.01	-399.00	4894.00	3000	20231218	-42.43	1588	20240614	8.75	2750	-37.20	20240122	1588	8.75	20240614	2255	-23.41	20240603	330	423.33	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
145	20240708	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-22	5	-1.27	3907731	2281	4.74	1714	1714	1705	2245	1209	1727	1713.17	1.01	-38	1827	1776	1698	1647	1569	1738	1609	837	518	2500	1070	1	1	33477189	571	-4.27	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.17	1588	20240614	7.37	2750	-38.00	20240122	1588	7.37	20240614	2255	-24.39	20240603	330	416.67	20230726	0.01	N	096690	2500	836 억	337985	N	N	N	N
146	20240705	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	1	2	0.06	80735147	47354	116.68	1748	1749	1620	2240	1209	1726	1704.91	1.04	-11413	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	578	-4.33	0.35	12	0.14	-399.00	4894.00	3000	20231218	-42.43	1588	20240614	8.75	2750	-37.20	20240122	1588	8.75	20240614	2255	-23.41	20240603	330	423.33	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
147	20240705	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-6	5	-0.35	70327716	41317	101.81	1748	1749	1620	2240	1209	1726	1702.15	1.04	-10270	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	576	-4.31	0.35	12	0.12	-399.00	4894.00	3000	20231218	-42.67	1588	20240614	8.31	2750	-37.45	20240122	1588	8.31	20240614	2255	-23.73	20240603	330	421.21	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
148	20240705	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	-22	5	-1.27	43051310	25260	62.24	1748	1749	1620	2240	1209	1726	1704.33	1.04	-8448	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	570	-4.27	0.35	12	0.08	-399.00	4894.00	3000	20231218	-43.20	1588	20240614	7.30	2750	-38.04	20240122	1588	7.30	20240614	2255	-24.43	20240603	330	416.36	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
149	20240705	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	-15	5	-0.87	13505847	7857	19.36	1748	1749	1705	2240	1209	1726	1718.96	1.04	-2913	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	573	-4.29	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.97	1588	20240614	7.75	2750	-37.78	20240122	1588	7.75	20240614	2255	-24.12	20240603	330	418.48	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
150	20240705	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	-3	5	-0.17	11032285	6415	15.81	1748	1749	1705	2240	1209	1726	1719.76	1.04	-1527	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	577	-4.32	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.57	1588	20240614	8.50	2750	-37.35	20240122	1588	8.50	20240614	2255	-23.59	20240603	330	422.12	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
151	20240705	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	-15	5	-0.87	9162138	5322	13.11	1748	1749	1705	2240	1209	1726	1721.56	1.04	-1525	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	573	-4.29	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.97	1588	20240614	7.75	2750	-37.78	20240122	1588	7.75	20240614	2255	-24.12	20240603	330	418.48	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
152	20240705	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	2	2	0.12	6517878	3777	9.31	1748	1749	1705	2240	1209	1726	1725.68	1.04	-1613	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	578	-4.33	0.35	12	0.01	-399.00	4894.00	3000	20231218	-42.40	1588	20240614	8.82	2750	-37.16	20240122	1588	8.82	20240614	2255	-23.37	20240603	330	423.64	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
153	20240705	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	18	2	1.04	5108433	2954	7.28	1748	1749	1714	2240	1209	1726	1729.33	1.04	-1741	1792	1759	1734	1701	1676	1746	1688	837	514	2500	1070	1	1	33477189	584	-4.37	0.36	12	0.01	-399.00	4894.00	3000	20231218	-41.87	1588	20240614	9.82	2750	-36.58	20240122	1588	9.82	20240614	2255	-22.66	20240603	330	428.48	20230726	0.01	N	096690	2500	836 억	349398	N	N	N	N
154	20240704	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	2	2	0.12	69982739	40584	175.89	1730	1767	1709	2240	1207	1724	1724.39	1.07	-8289	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	578	-4.33	0.35	12	0.12	-399.00	4894.00	3000	20231218	-42.47	1588	20240614	8.69	2750	-37.24	20240122	1588	8.69	20240614	2255	-23.46	20240603	330	423.03	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
155	20240704	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	4	2	0.23	51597874	29865	129.43	1730	1767	1715	2240	1207	1724	1727.70	1.07	-7047	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	578	-4.33	0.35	12	0.09	-399.00	4894.00	3000	20231218	-42.40	1588	20240614	8.82	2750	-37.16	20240122	1588	8.82	20240614	2255	-23.37	20240603	330	423.64	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
156	20240704	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1718	-6	5	-0.35	43634450	25237	109.37	1730	1767	1715	2240	1207	1724	1728.99	1.07	-6434	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	575	-4.31	0.35	12	0.08	-399.00	4894.00	3000	20231218	-42.73	1588	20240614	8.19	2750	-37.53	20240122	1588	8.19	20240614	2255	-23.81	20240603	330	420.61	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
157	20240704	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-4	5	-0.23	40422918	23366	101.27	1730	1767	1719	2240	1207	1724	1729.99	1.07	-6049	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	576	-4.31	0.35	12	0.07	-399.00	4894.00	3000	20231218	-42.67	1588	20240614	8.31	2750	-37.45	20240122	1588	8.31	20240614	2255	-23.73	20240603	330	421.21	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
158	20240704	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	-5	5	-0.29	24655707	14219	61.62	1730	1767	1719	2240	1207	1724	1734.00	1.07	-3940	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	575	-4.31	0.35	12	0.04	-399.00	4894.00	3000	20231218	-42.70	1588	20240614	8.25	2750	-37.49	20240122	1588	8.25	20240614	2255	-23.77	20240603	330	420.91	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
159	20240704	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-4	5	-0.23	23097330	13313	57.70	1730	1767	1720	2240	1207	1724	1734.95	1.07	-3907	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	576	-4.31	0.35	12	0.04	-399.00	4894.00	3000	20231218	-42.67	1588	20240614	8.31	2750	-37.45	20240122	1588	8.31	20240614	2255	-23.73	20240603	330	421.21	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
160	20240704	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	12	2	0.70	16853963	9700	42.04	1730	1767	1720	2240	1207	1724	1737.52	1.07	-2468	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	581	-4.35	0.35	12	0.03	-399.00	4894.00	3000	20231218	-42.13	1588	20240614	9.32	2750	-36.87	20240122	1588	9.32	20240614	2255	-23.02	20240603	330	426.06	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
161	20240704	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1758	34	2	1.97	6935247	3956	17.14	1730	1767	1730	2240	1207	1724	1753.10	1.07	-77	1760	1742	1732	1714	1704	1737	1709	837	516	2500	1060	1	1	33477189	589	-4.41	0.36	12	0.01	-399.00	4894.00	3000	20231218	-41.40	1588	20240614	10.71	2750	-36.07	20240122	1588	10.71	20240614	2255	-22.04	20240603	330	432.73	20230726	0.01	N	096690	2500	836 억	357687	N	N	N	N
162	20240703	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	-20	5	-1.15	39072168	22557	38.91	1750	1750	1722	2265	1221	1744	1732.15	1.09	-8182	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	577	-4.32	0.35	12	0.07	-399.00	4894.00	3000	20231218	-42.53	1588	20240614	8.56	2750	-37.31	20240122	1588	8.56	20240614	2255	-23.55	20240603	330	422.42	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
163	20240703	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	-6	5	-0.34	31245184	18023	31.09	1750	1750	1722	2265	1221	1744	1733.63	1.09	-7317	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	582	-4.36	0.36	12	0.05	-399.00	4894.00	3000	20231218	-42.07	1588	20240614	9.45	2750	-36.80	20240122	1588	9.45	20240614	2255	-22.93	20240603	330	426.67	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
164	20240703	140717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1737	-7	5	-0.40	26884712	15510	26.75	1750	1750	1722	2265	1221	1744	1733.38	1.09	-7188	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	581	-4.35	0.35	12	0.05	-399.00	4894.00	3000	20231218	-42.10	1588	20240614	9.38	2750	-36.84	20240122	1588	9.38	20240614	2255	-22.97	20240603	330	426.36	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
165	20240703	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	-9	5	-0.52	23945568	13821	23.84	1750	1750	1722	2265	1221	1744	1732.55	1.09	-7021	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	581	-4.35	0.35	12	0.04	-399.00	4894.00	3000	20231218	-42.17	1588	20240614	9.26	2750	-36.91	20240122	1588	9.26	20240614	2255	-23.06	20240603	330	425.76	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
166	20240703	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	-4	5	-0.23	19461845	11238	19.39	1750	1750	1722	2265	1221	1744	1731.79	1.09	-4692	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	583	-4.36	0.36	12	0.03	-399.00	4894.00	3000	20231218	-42.00	1588	20240614	9.57	2750	-36.73	20240122	1588	9.57	20240614	2255	-22.84	20240603	330	427.27	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
167	20240703	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	-8	5	-0.46	13656324	7889	13.61	1750	1750	1722	2265	1221	1744	1731.06	1.09	-3171	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	581	-4.35	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.13	1588	20240614	9.32	2750	-36.87	20240122	1588	9.32	20240614	2255	-23.02	20240603	330	426.06	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
168	20240703	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	-14	5	-0.80	8802544	5086	8.77	1750	1750	1722	2265	1221	1744	1730.74	1.09	-1676	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	579	-4.34	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.33	1588	20240614	8.94	2750	-37.09	20240122	1588	8.94	20240614	2255	-23.28	20240603	330	424.24	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
169	20240703	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1743	-1	5	-0.06	855544	494	0.85	1750	1750	1722	2265	1221	1744	1731.87	1.09	-12	1800	1771	1731	1702	1662	1786	1717	837	521	2500	1080	1	1	33477189	584	-4.37	0.36	12	0.00	-399.00	4894.00	3000	20231218	-41.90	1588	20240614	9.76	2750	-36.62	20240122	1588	9.76	20240614	2255	-22.71	20240603	330	428.18	20230726	0.01	N	096690	2500	836 억	365869	N	N	N	N
170	20240702	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	39	2	2.29	99330501	57796	164.35	1701	1760	1691	2215	1194	1705	1718.64	1.09	-3700	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	584	-4.37	0.36	12	0.17	-399.00	4894.00	3000	20231218	-41.87	1588	20240614	9.82	2750	-36.58	20240122	1588	9.82	20240614	2255	-22.66	20240603	330	428.48	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
171	20240702	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1734	29	2	1.70	91968618	53568	152.33	1701	1760	1691	2215	1194	1705	1716.86	1.09	-4573	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	580	-4.35	0.35	12	0.16	-399.00	4894.00	3000	20231218	-42.20	1588	20240614	9.19	2750	-36.95	20240122	1588	9.19	20240614	2255	-23.10	20240603	330	425.45	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
172	20240702	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1732	27	2	1.58	83876611	48890	139.03	1701	1760	1691	2215	1194	1705	1715.62	1.09	-5096	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	580	-4.34	0.35	12	0.15	-399.00	4894.00	3000	20231218	-42.27	1588	20240614	9.07	2750	-37.02	20240122	1588	9.07	20240614	2255	-23.19	20240603	330	424.85	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
173	20240702	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	16	2	0.94	78137140	45576	129.60	1701	1760	1691	2215	1194	1705	1714.44	1.09	-3839	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	576	-4.31	0.35	12	0.14	-399.00	4894.00	3000	20231218	-42.63	1588	20240614	8.38	2750	-37.42	20240122	1588	8.38	20240614	2255	-23.68	20240603	330	421.52	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
174	20240702	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	6	2	0.35	40813853	23962	68.14	1701	1715	1691	2215	1194	1705	1703.27	1.09	-14566	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	573	-4.29	0.35	12	0.07	-399.00	4894.00	3000	20231218	-42.97	1588	20240614	7.75	2750	-37.78	20240122	1588	7.75	20240614	2255	-24.12	20240603	330	418.48	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
175	20240702	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-9	5	-0.53	34556134	20296	57.71	1701	1715	1691	2215	1194	1705	1702.61	1.09	-12639	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	568	-4.25	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.47	1588	20240614	6.80	2750	-38.33	20240122	1588	6.80	20240614	2255	-24.79	20240603	330	413.94	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
176	20240702	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	-1	5	-0.06	26394006	15492	44.05	1701	1715	1691	2215	1194	1705	1703.72	1.09	-10738	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	570	-4.27	0.35	12	0.05	-399.00	4894.00	3000	20231218	-43.20	1588	20240614	7.30	2750	-38.04	20240122	1588	7.30	20240614	2255	-24.43	20240603	330	416.36	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
177	20240702	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1715	10	2	0.59	406992	239	0.68	1701	1715	1701	2215	1194	1705	1702.90	1.09	33	1748	1726	1698	1676	1648	1737	1687	837	510	2500	1050	1	1	33477189	574	-4.30	0.35	12	0.00	-399.00	4894.00	3000	20231218	-42.83	1588	20240614	8.00	2750	-37.64	20240122	1588	8.00	20240614	2255	-23.95	20240603	330	419.70	20230726	0.01	N	096690	2500	836 억	365488	N	N	N	N
178	20240701	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	15	2	0.89	59592310	35157	70.92	1690	1720	1670	2195	1183	1690	1695.03	1.05	13644	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	571	-4.27	0.35	12	0.11	-399.00	4894.00	3000	20231218	-43.17	1588	20240614	7.37	2750	-38.00	20240122	1588	7.37	20240614	2255	-24.39	20240603	330	416.67	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
179	20240701	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	14	2	0.83	58026432	34237	69.07	1690	1720	1670	2195	1183	1690	1694.85	1.05	13653	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	570	-4.27	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.20	1588	20240614	7.30	2750	-38.04	20240122	1588	7.30	20240614	2255	-24.43	20240603	330	416.36	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
180	20240701	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	20	2	1.18	57840903	34128	68.85	1690	1720	1670	2195	1183	1690	1694.82	1.05	13761	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	572	-4.29	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.00	1588	20240614	7.68	2750	-37.82	20240122	1588	7.68	20240614	2255	-24.17	20240603	330	418.18	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
181	20240701	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	11	2	0.65	57839193	34127	68.84	1690	1720	1670	2195	1183	1690	1694.82	1.05	13761	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	569	-4.26	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.30	1588	20240614	7.12	2750	-38.15	20240122	1588	7.12	20240614	2255	-24.57	20240603	330	415.45	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
182	20240701	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	16	2	0.95	54828993	32359	65.28	1690	1720	1670	2195	1183	1690	1694.40	1.05	13454	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	571	-4.28	0.35	12	0.10	-399.00	4894.00	3000	20231218	-43.13	1588	20240614	7.43	2750	-37.96	20240122	1588	7.43	20240614	2255	-24.35	20240603	330	416.97	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
183	20240701	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	20	2	1.18	50703545	29943	60.40	1690	1720	1670	2195	1183	1690	1693.34	1.05	13056	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	572	-4.29	0.35	12	0.09	-399.00	4894.00	3000	20231218	-43.00	1588	20240614	7.68	2750	-37.82	20240122	1588	7.68	20240614	2255	-24.17	20240603	330	418.18	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
184	20240701	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	18	2	1.07	49094113	29002	58.50	1690	1720	1670	2195	1183	1690	1692.78	1.05	13571	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	572	-4.28	0.35	12	0.09	-399.00	4894.00	3000	20231218	-43.07	1588	20240614	7.56	2750	-37.89	20240122	1588	7.56	20240614	2255	-24.26	20240603	330	417.58	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N
185	20240701	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	-1	5	-0.06	4466404	2643	5.33	1690	1690	1688	2195	1183	1690	1689.90	1.05	-369	1726	1708	1682	1664	1638	1717	1673	837	505	2500	1040	1	1	33477189	565	-4.23	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.70	1588	20240614	6.36	2750	-38.58	20240122	1588	6.36	20240614	2255	-25.10	20240603	330	411.82	20230726	0.01	N	096690	2500	836 억	351844	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History