KissMeData/303030/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	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	1	2	0.06	218748429	134853	131.85	1619	1670	1592	2100	1134	1619	1622.13	0.37	20308	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	579	-9.88	3.57	12	0.38	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1238	30.86	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
3	20240731	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	4	2	0.25	213135220	131389	128.47	1619	1670	1592	2100	1134	1619	1622.17	0.37	19569	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	580	-9.90	3.57	12	0.37	-164.00	454.00	2450	20240311	-33.76	1215	20230726	33.58	2450	-33.76	20240311	1435	13.10	20240117	2450	-33.76	20240311	1238	31.10	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
4	20240731	141157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-2	5	-0.12	187405724	115456	112.89	1619	1670	1592	2100	1134	1619	1623.18	0.37	16181	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	578	-9.86	3.56	12	0.32	-164.00	454.00	2450	20240311	-34.00	1215	20230726	33.09	2450	-34.00	20240311	1435	12.68	20240117	2450	-34.00	20240311	1238	30.61	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
5	20240731	131152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-3	5	-0.19	170637251	105036	102.70	1619	1670	1592	2100	1134	1619	1624.56	0.37	15651	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	578	-9.85	3.56	12	0.29	-164.00	454.00	2450	20240311	-34.04	1215	20230726	33.00	2450	-34.04	20240311	1435	12.61	20240117	2450	-34.04	20240311	1238	30.53	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
6	20240731	121151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	12	2	0.74	119244780	73133	71.51	1619	1670	1592	2100	1134	1619	1630.52	0.37	11654	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	583	-9.95	3.59	12	0.20	-164.00	454.00	2450	20240311	-33.43	1215	20230726	34.24	2450	-33.43	20240311	1435	13.66	20240117	2450	-33.43	20240311	1238	31.74	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
7	20240731	111154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-8	5	-0.49	34899005	21681	21.20	1619	1639	1592	2100	1134	1619	1609.66	0.37	-1024	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	576	-9.82	3.55	12	0.06	-164.00	454.00	2450	20240311	-34.24	1215	20230726	32.59	2450	-34.24	20240311	1435	12.26	20240117	2450	-34.24	20240311	1238	30.13	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
8	20240731	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-2	5	-0.12	27021897	16794	16.42	1619	1639	1592	2100	1134	1619	1609.02	0.37	-738	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	578	-9.86	3.56	12	0.05	-164.00	454.00	2450	20240311	-34.00	1215	20230726	33.09	2450	-34.00	20240311	1435	12.68	20240117	2450	-34.00	20240311	1238	30.61	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
9	20240731	091150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-3	5	-0.19	4837570	3007	2.94	1619	1619	1592	2100	1134	1619	1608.77	0.37	-1436	1719	1668	1624	1573	1529	1647	1552	36	481	100	1130	1	1	35745668	578	-9.85	3.56	12	0.01	-164.00	454.00	2450	20240311	-34.04	1215	20230726	33.00	2450	-34.04	20240311	1435	12.61	20240117	2450	-34.04	20240311	1238	30.53	20231020	1.42	N	303030	100	35 억	130792	N	N	N	N
10	20240730	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	5	2	0.31	163721418	101843	68.35	1675	1675	1580	2095	1130	1614	1607.59	0.39	-7095	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	579	-9.87	3.57	12	0.28	-164.00	454.00	2450	20240311	-33.92	1215	20230726	33.25	2450	-33.92	20240311	1435	12.82	20240117	2450	-33.92	20240311	1238	30.78	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
11	20240730	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-6	5	-0.37	159223889	99064	66.48	1675	1675	1580	2095	1130	1614	1607.28	0.39	-7414	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	575	-9.80	3.54	12	0.28	-164.00	454.00	2450	20240311	-34.37	1215	20230726	32.35	2450	-34.37	20240311	1435	12.06	20240117	2450	-34.37	20240311	1238	29.89	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
12	20240730	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	4	2	0.25	146860802	91375	61.32	1675	1675	1580	2095	1130	1614	1607.23	0.39	-10043	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	578	-9.87	3.56	12	0.26	-164.00	454.00	2450	20240311	-33.96	1215	20230726	33.17	2450	-33.96	20240311	1435	12.75	20240117	2450	-33.96	20240311	1238	30.69	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
13	20240730	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	10	2	0.62	109551886	68075	45.69	1675	1675	1590	2095	1130	1614	1609.28	0.39	-10804	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	581	-9.90	3.58	12	0.19	-164.00	454.00	2450	20240311	-33.71	1215	20230726	33.66	2450	-33.71	20240311	1435	13.17	20240117	2450	-33.71	20240311	1238	31.18	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
14	20240730	121127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	6	2	0.37	96439276	59986	40.26	1675	1675	1590	2095	1130	1614	1607.70	0.39	-9659	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	579	-9.88	3.57	12	0.17	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1238	30.86	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
15	20240730	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-4	5	-0.25	51516351	32063	21.52	1675	1675	1590	2095	1130	1614	1606.72	0.39	-9187	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	576	-9.82	3.55	12	0.09	-164.00	454.00	2450	20240311	-34.29	1215	20230726	32.51	2450	-34.29	20240311	1435	12.20	20240117	2450	-34.29	20240311	1238	30.05	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
16	20240730	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-13	5	-0.81	43350045	26972	18.10	1675	1675	1590	2095	1130	1614	1607.22	0.39	-7681	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	572	-9.76	3.53	12	0.08	-164.00	454.00	2450	20240311	-34.65	1215	20230726	31.77	2450	-34.65	20240311	1435	11.57	20240117	2450	-34.65	20240311	1238	29.32	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
17	20240730	091145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	0	3	0.00	7327558	4481	3.01	1675	1675	1614	2095	1130	1614	1635.25	0.39	-572	1666	1640	1624	1598	1582	1632	1590	36	481	100	1120	1	1	35745668	577	-9.84	3.56	12	0.01	-164.00	454.00	2450	20240311	-34.12	1215	20230726	32.84	2450	-34.12	20240311	1435	12.47	20240117	2450	-34.12	20240311	1238	30.37	20231020	1.46	N	303030	100	35 억	137887	N	N	N	N
18	20240729	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-21	5	-1.28	241175898	148796	83.95	1641	1650	1608	2125	1145	1635	1620.85	0.45	-27809	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	577	-9.84	3.56	12	0.42	-164.00	454.00	2450	20240311	-34.12	1215	20230726	32.84	2450	-34.12	20240311	1435	12.47	20240117	2450	-34.12	20240311	1238	30.37	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
19	20240729	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-21	5	-1.28	233124511	143807	81.14	1641	1650	1610	2125	1145	1635	1621.09	0.45	-25567	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	577	-9.84	3.56	12	0.40	-164.00	454.00	2450	20240311	-34.12	1215	20230726	32.84	2450	-34.12	20240311	1435	12.47	20240117	2450	-34.12	20240311	1238	30.37	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
20	20240729	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	-20	5	-1.22	197295846	121591	68.60	1641	1650	1610	2125	1145	1635	1622.62	0.45	-24443	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	577	-9.85	3.56	12	0.34	-164.00	454.00	2450	20240311	-34.08	1215	20230726	32.92	2450	-34.08	20240311	1435	12.54	20240117	2450	-34.08	20240311	1238	30.45	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
21	20240729	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-17	5	-1.04	173693887	106966	60.35	1641	1650	1610	2125	1145	1635	1623.82	0.45	-22025	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	578	-9.87	3.56	12	0.30	-164.00	454.00	2450	20240311	-33.96	1215	20230726	33.17	2450	-33.96	20240311	1435	12.75	20240117	2450	-33.96	20240311	1238	30.69	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
22	20240729	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-15	5	-0.92	140868468	86647	48.89	1641	1650	1618	2125	1145	1635	1625.77	0.45	-18212	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	579	-9.88	3.57	12	0.24	-164.00	454.00	2450	20240311	-33.88	1215	20230726	33.33	2450	-33.88	20240311	1435	12.89	20240117	2450	-33.88	20240311	1238	30.86	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
23	20240729	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-7	5	-0.43	79195749	48624	27.43	1641	1650	1622	2125	1145	1635	1628.74	0.45	-18146	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	582	-9.93	3.59	12	0.14	-164.00	454.00	2450	20240311	-33.55	1215	20230726	33.99	2450	-33.55	20240311	1435	13.45	20240117	2450	-33.55	20240311	1238	31.50	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
24	20240729	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	-2	5	-0.12	33725218	20657	11.65	1641	1650	1625	2125	1145	1635	1632.63	0.45	-11897	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	584	-9.96	3.60	12	0.06	-164.00	454.00	2450	20240311	-33.35	1215	20230726	34.40	2450	-33.35	20240311	1435	13.80	20240117	2450	-33.35	20240311	1238	31.91	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
25	20240729	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	0	3	0.00	3009335	1838	1.04	1641	1650	1632	2125	1145	1635	1637.29	0.45	653	1695	1664	1649	1618	1603	1657	1611	36	490	100	1140	1	1	35745668	584	-9.97	3.60	12	0.01	-164.00	454.00	2450	20240311	-33.27	1215	20230726	34.57	2450	-33.27	20240311	1435	13.94	20240117	2450	-33.27	20240311	1238	32.07	20231020	1.56	N	303030	100	35 억	162543	N	N	N	N
26	20240726	161107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-35	5	-2.10	290338043	176113	40.09	1653	1680	1634	2170	1169	1670	1648.59	0.54	-32404	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	584	-9.97	3.60	12	0.49	-164.00	454.00	2450	20240311	-33.27	1215	20230726	34.57	2450	-33.27	20240311	1435	13.94	20240117	2450	-33.27	20240311	1215	34.57	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
27	20240726	151120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	-29	5	-1.74	254495874	154203	35.10	1653	1680	1635	2170	1169	1670	1650.40	0.54	-24984	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	587	-10.01	3.61	12	0.43	-164.00	454.00	2450	20240311	-33.02	1215	20230726	35.06	2450	-33.02	20240311	1435	14.36	20240117	2450	-33.02	20240311	1215	35.06	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
28	20240726	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-10	5	-0.60	203862806	123447	28.10	1653	1680	1635	2170	1169	1670	1651.42	0.54	-22097	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	593	-10.12	3.66	12	0.35	-164.00	454.00	2450	20240311	-32.24	1215	20230726	36.63	2450	-32.24	20240311	1435	15.68	20240117	2450	-32.24	20240311	1215	36.63	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
29	20240726	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	-11	5	-0.66	155730571	94355	21.48	1653	1680	1635	2170	1169	1670	1650.48	0.54	-19191	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	593	-10.12	3.65	12	0.26	-164.00	454.00	2450	20240311	-32.29	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
30	20240726	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-21	5	-1.26	128571972	77922	17.74	1653	1680	1635	2170	1169	1670	1650.01	0.54	-16178	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	589	-10.05	3.63	12	0.22	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
31	20240726	111125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	-26	5	-1.56	111968600	67838	15.44	1653	1680	1635	2170	1169	1670	1650.53	0.54	-12390	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	588	-10.02	3.62	12	0.19	-164.00	454.00	2450	20240311	-32.90	1215	20230726	35.31	2450	-32.90	20240311	1435	14.56	20240117	2450	-32.90	20240311	1215	35.31	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
32	20240726	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-10	5	-0.60	66677311	40379	9.19	1653	1680	1635	2170	1169	1670	1651.29	0.54	-9096	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	593	-10.12	3.66	12	0.11	-164.00	454.00	2450	20240311	-32.24	1215	20230726	36.63	2450	-32.24	20240311	1435	15.68	20240117	2450	-32.24	20240311	1215	36.63	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
33	20240726	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	7	2	0.42	18915580	11429	2.60	1653	1680	1635	2170	1169	1670	1655.05	0.54	1714	1819	1744	1682	1607	1545	1738	1601	36	500	100	1160	1	1	35745668	599	-10.23	3.69	12	0.03	-164.00	454.00	2450	20240311	-31.55	1215	20230726	38.02	2450	-31.55	20240311	1435	16.86	20240117	2450	-31.55	20240311	1215	38.02	20230726	1.59	N	303030	100	35 억	194656	N	N	N	N
34	20240725	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	11	2	0.66	738618381	437034	243.60	1670	1757	1620	2155	1162	1659	1690.13	0.68	-50780	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	597	-10.18	3.68	12	1.22	-164.00	454.00	2450	20240311	-31.84	1215	20230726	37.45	2450	-31.84	20240311	1435	16.38	20240117	2450	-31.84	20240311	1215	37.45	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
35	20240725	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	12	2	0.72	729628540	431654	240.60	1670	1757	1620	2155	1162	1659	1690.31	0.68	-51543	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	597	-10.19	3.68	12	1.21	-164.00	454.00	2450	20240311	-31.80	1215	20230726	37.53	2450	-31.80	20240311	1435	16.45	20240117	2450	-31.80	20240311	1215	37.53	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
36	20240725	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	19	2	1.15	682403127	403561	224.95	1670	1757	1620	2155	1162	1659	1690.95	0.68	-56889	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	600	-10.23	3.70	12	1.13	-164.00	454.00	2450	20240311	-31.51	1215	20230726	38.11	2450	-31.51	20240311	1435	16.93	20240117	2450	-31.51	20240311	1215	38.11	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
37	20240725	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	13	2	0.78	648697932	383416	213.72	1670	1757	1620	2155	1162	1659	1691.89	0.68	-66849	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	598	-10.20	3.68	12	1.07	-164.00	454.00	2450	20240311	-31.76	1215	20230726	37.61	2450	-31.76	20240311	1435	16.52	20240117	2450	-31.76	20240311	1215	37.61	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
38	20240725	121123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	19	2	1.15	586042783	345973	192.85	1670	1757	1620	2155	1162	1659	1693.90	0.68	-76195	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	600	-10.23	3.70	12	0.97	-164.00	454.00	2450	20240311	-31.51	1215	20230726	38.11	2450	-31.51	20240311	1435	16.93	20240117	2450	-31.51	20240311	1215	38.11	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
39	20240725	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-9	5	-0.54	128164851	78099	43.53	1670	1693	1620	2155	1162	1659	1641.06	0.68	-6124	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	590	-10.06	3.63	12	0.22	-164.00	454.00	2450	20240311	-32.65	1215	20230726	35.80	2450	-32.65	20240311	1435	14.98	20240117	2450	-32.65	20240311	1215	35.80	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
40	20240725	101113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	0	3	0.00	50897159	31019	17.29	1670	1693	1620	2155	1162	1659	1640.84	0.68	-8561	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	593	-10.12	3.65	12	0.09	-164.00	454.00	2450	20240311	-32.29	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
41	20240725	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	-32	5	-1.93	24234346	14789	8.24	1670	1693	1620	2155	1162	1659	1638.67	0.68	-8069	1716	1687	1668	1639	1620	1678	1630	36	496	100	1160	1	1	35745668	582	-9.92	3.58	12	0.04	-164.00	454.00	2450	20240311	-33.59	1215	20230726	33.91	2450	-33.59	20240311	1435	13.38	20240117	2450	-33.59	20240311	1215	33.91	20230726	1.54	N	303030	100	35 억	242004	N	N	N	N
42	20240724	161108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	-1	5	-0.06	297940554	179404	114.28	1662	1697	1649	2155	1162	1660	1660.72	0.59	29794	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	593	-10.12	3.65	12	0.50	-164.00	454.00	2450	20240311	-32.29	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
43	20240724	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	-5	5	-0.30	286115556	172266	109.73	1662	1697	1649	2155	1162	1660	1660.89	0.59	33382	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	592	-10.09	3.65	12	0.48	-164.00	454.00	2450	20240311	-32.45	1215	20230726	36.21	2450	-32.45	20240311	1435	15.33	20240117	2450	-32.45	20240311	1215	36.21	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
44	20240724	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	4	2	0.24	261556741	157468	100.30	1662	1697	1649	2155	1162	1660	1661.02	0.59	43207	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	595	-10.15	3.67	12	0.44	-164.00	454.00	2450	20240311	-32.08	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2450	-32.08	20240311	1215	36.95	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
45	20240724	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	3	2	0.18	252946298	152286	97.00	1662	1697	1649	2155	1162	1660	1661.00	0.59	43963	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	594	-10.14	3.66	12	0.43	-164.00	454.00	2450	20240311	-32.12	1215	20230726	36.87	2450	-32.12	20240311	1435	15.89	20240117	2450	-32.12	20240311	1215	36.87	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
46	20240724	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	4	2	0.24	224993131	135464	86.29	1662	1697	1649	2155	1162	1660	1660.91	0.59	40263	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	595	-10.15	3.67	12	0.38	-164.00	454.00	2450	20240311	-32.08	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2450	-32.08	20240311	1215	36.95	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
47	20240724	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	8	2	0.48	193230700	116501	74.21	1662	1697	1649	2155	1162	1660	1658.62	0.59	24778	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	596	-10.17	3.67	12	0.33	-164.00	454.00	2450	20240311	-31.92	1215	20230726	37.28	2450	-31.92	20240311	1435	16.24	20240117	2450	-31.92	20240311	1215	37.28	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
48	20240724	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	-4	5	-0.24	139714687	84316	53.71	1662	1697	1649	2155	1162	1660	1657.04	0.59	16023	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	592	-10.10	3.65	12	0.24	-164.00	454.00	2450	20240311	-32.41	1215	20230726	36.30	2450	-32.41	20240311	1435	15.40	20240117	2450	-32.41	20240311	1215	36.30	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
49	20240724	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	0	3	0.00	22231976	13322	8.49	1662	1697	1660	2155	1162	1660	1668.82	0.59	3338	1750	1704	1682	1636	1614	1694	1626	36	495	100	1160	1	1	35745668	593	-10.12	3.66	12	0.04	-164.00	454.00	2450	20240311	-32.24	1215	20230726	36.63	2450	-32.24	20240311	1435	15.68	20240117	2450	-32.24	20240311	1215	36.63	20230726	1.50	N	303030	100	35 억	211238	N	N	N	N
50	20240723	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-23	5	-1.37	260296760	154289	66.81	1727	1728	1660	2185	1179	1683	1687.22	0.63	-14444	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	593	-10.12	3.66	12	0.43	-164.00	454.00	2450	20240311	-32.24	1215	20230726	36.63	2450	-32.24	20240311	1435	15.68	20240117	2450	-32.24	20240311	1215	36.63	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
51	20240723	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	-7	5	-0.42	216461084	127928	55.39	1727	1728	1666	2185	1179	1683	1692.05	0.63	-7812	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	599	-10.22	3.69	12	0.36	-164.00	454.00	2450	20240311	-31.59	1215	20230726	37.94	2450	-31.59	20240311	1435	16.79	20240117	2450	-31.59	20240311	1215	37.94	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
52	20240723	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	4	2	0.24	189014619	111555	48.30	1727	1728	1666	2185	1179	1683	1694.36	0.63	-6718	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	603	-10.29	3.72	12	0.31	-164.00	454.00	2450	20240311	-31.14	1215	20230726	38.85	2450	-31.14	20240311	1435	17.56	20240117	2450	-31.14	20240311	1215	38.85	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
53	20240723	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	11	2	0.65	175081794	103263	44.71	1727	1728	1666	2185	1179	1683	1695.49	0.63	-7504	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	606	-10.33	3.73	12	0.29	-164.00	454.00	2450	20240311	-30.86	1215	20230726	39.42	2450	-30.86	20240311	1435	18.05	20240117	2450	-30.86	20240311	1215	39.42	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
54	20240723	121110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-13	5	-0.77	167725307	98873	42.81	1727	1728	1666	2185	1179	1683	1696.37	0.63	-6351	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	597	-10.18	3.68	12	0.28	-164.00	454.00	2450	20240311	-31.84	1215	20230726	37.45	2450	-31.84	20240311	1435	16.38	20240117	2450	-31.84	20240311	1215	37.45	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
55	20240723	111108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	3	2	0.18	156662601	92268	39.95	1727	1728	1666	2185	1179	1683	1697.91	0.63	-3646	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	603	-10.28	3.71	12	0.26	-164.00	454.00	2450	20240311	-31.18	1215	20230726	38.77	2450	-31.18	20240311	1435	17.49	20240117	2450	-31.18	20240311	1215	38.77	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
56	20240723	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1691	8	2	0.48	112939967	66181	28.66	1727	1728	1683	2185	1179	1683	1706.53	0.63	-175	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	604	-10.31	3.72	12	0.19	-164.00	454.00	2450	20240311	-30.98	1215	20230726	39.18	2450	-30.98	20240311	1435	17.84	20240117	2450	-30.98	20240311	1215	39.18	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
57	20240723	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	21	2	1.25	7671430	4497	1.95	1727	1727	1693	2185	1179	1683	1705.90	0.63	-1208	1786	1734	1708	1656	1630	1721	1643	36	502	100	1170	1	1	35745668	609	-10.39	3.75	12	0.01	-164.00	454.00	2450	20240311	-30.45	1215	20230726	40.25	2450	-30.45	20240311	1435	18.75	20240117	2450	-30.45	20240311	1215	40.25	20230726	1.50	N	303030	100	35 억	225610	N	N	N	N
58	20240722	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	-7	5	-0.41	392488608	230853	135.89	1710	1760	1682	2195	1183	1690	1700.62	0.56	25418	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	602	-10.26	3.71	12	0.65	-164.00	454.00	2450	20240311	-31.31	1215	20230726	38.52	2450	-31.31	20240311	1435	17.28	20240117	2450	-31.31	20240311	1215	38.52	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
59	20240722	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	2	2	0.12	360973897	212139	124.87	1710	1760	1682	2195	1183	1690	1701.59	0.56	24466	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	605	-10.32	3.73	12	0.59	-164.00	454.00	2450	20240311	-30.94	1215	20230726	39.26	2450	-30.94	20240311	1435	17.91	20240117	2450	-30.94	20240311	1215	39.26	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
60	20240722	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-4	5	-0.24	344672037	202474	119.18	1710	1760	1682	2195	1183	1690	1702.30	0.56	23013	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	603	-10.28	3.71	12	0.57	-164.00	454.00	2450	20240311	-31.18	1215	20230726	38.77	2450	-31.18	20240311	1435	17.49	20240117	2450	-31.18	20240311	1215	38.77	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
61	20240722	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	8	2	0.47	308843539	181259	106.70	1710	1760	1682	2195	1183	1690	1703.88	0.56	21985	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	607	-10.35	3.74	12	0.51	-164.00	454.00	2450	20240311	-30.69	1215	20230726	39.75	2450	-30.69	20240311	1435	18.33	20240117	2450	-30.69	20240311	1215	39.75	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
62	20240722	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	22	2	1.30	290003721	170145	100.15	1710	1760	1682	2195	1183	1690	1704.45	0.56	22212	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	612	-10.44	3.77	12	0.48	-164.00	454.00	2450	20240311	-30.12	1215	20230726	40.91	2450	-30.12	20240311	1435	19.30	20240117	2450	-30.12	20240311	1215	40.91	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
63	20240722	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	0	3	0.00	233552209	136985	80.63	1710	1760	1682	2195	1183	1690	1704.95	0.56	13246	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	604	-10.30	3.72	12	0.38	-164.00	454.00	2450	20240311	-31.02	1215	20230726	39.09	2450	-31.02	20240311	1435	17.77	20240117	2450	-31.02	20240311	1215	39.09	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
64	20240722	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	10	2	0.59	201341815	117954	69.43	1710	1760	1682	2195	1183	1690	1706.95	0.56	13652	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	608	-10.37	3.74	12	0.33	-164.00	454.00	2450	20240311	-30.61	1215	20230726	39.92	2450	-30.61	20240311	1435	18.47	20240117	2450	-30.61	20240311	1215	39.92	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
65	20240722	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1715	25	2	1.48	33072056	19350	11.39	1710	1720	1695	2195	1183	1690	1709.15	0.56	2018	1742	1715	1678	1651	1614	1697	1633	36	505	100	1180	1	1	35745668	613	-10.46	3.78	12	0.05	-164.00	454.00	2450	20240311	-30.00	1215	20230726	41.15	2450	-30.00	20240311	1435	19.51	20240117	2450	-30.00	20240311	1215	41.15	20230726	1.51	N	303030	100	35 억	198424	N	N	N	N
66	20240719	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	5	2	0.30	276687296	165492	70.75	1700	1705	1641	2190	1180	1685	1671.91	0.52	11223	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	604	-10.30	3.72	12	0.46	-164.00	454.00	2450	20240311	-31.02	1215	20230726	39.09	2450	-31.02	20240311	1435	17.77	20240117	2450	-31.02	20240311	1215	39.09	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
67	20240719	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1681	-4	5	-0.24	263621354	157740	67.44	1700	1705	1641	2190	1180	1685	1671.24	0.52	11008	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	601	-10.25	3.70	12	0.44	-164.00	454.00	2450	20240311	-31.39	1215	20230726	38.35	2450	-31.39	20240311	1435	17.14	20240117	2450	-31.39	20240311	1215	38.35	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
68	20240719	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	-11	5	-0.65	254518408	152287	65.11	1700	1705	1641	2190	1180	1685	1671.31	0.52	10452	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	598	-10.21	3.69	12	0.43	-164.00	454.00	2450	20240311	-31.67	1215	20230726	37.78	2450	-31.67	20240311	1435	16.66	20240117	2450	-31.67	20240311	1215	37.78	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
69	20240719	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-8	5	-0.47	240725076	144045	61.58	1700	1705	1641	2190	1180	1685	1671.18	0.52	10452	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	599	-10.23	3.69	12	0.40	-164.00	454.00	2450	20240311	-31.55	1215	20230726	38.02	2450	-31.55	20240311	1435	16.86	20240117	2450	-31.55	20240311	1215	38.02	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
70	20240719	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-5	5	-0.30	237020296	141838	60.64	1700	1705	1641	2190	1180	1685	1671.06	0.52	11015	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	601	-10.24	3.70	12	0.40	-164.00	454.00	2450	20240311	-31.43	1215	20230726	38.27	2450	-31.43	20240311	1435	17.07	20240117	2450	-31.43	20240311	1215	38.27	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
71	20240719	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	4	2	0.24	195608045	117134	50.08	1700	1705	1641	2190	1180	1685	1669.95	0.52	10740	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	604	-10.30	3.72	12	0.33	-164.00	454.00	2450	20240311	-31.06	1215	20230726	39.01	2450	-31.06	20240311	1435	17.70	20240117	2450	-31.06	20240311	1215	39.01	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
72	20240719	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	-10	5	-0.59	149923008	89947	38.45	1700	1702	1641	2190	1180	1685	1666.79	0.52	19174	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	599	-10.21	3.69	12	0.25	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
73	20240719	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	-32	5	-1.90	50653078	30392	12.99	1700	1702	1653	2190	1180	1685	1666.66	0.52	5767	1769	1726	1698	1655	1627	1713	1642	36	505	100	1170	1	1	35745668	591	-10.08	3.64	12	0.09	-164.00	454.00	2450	20240311	-32.53	1215	20230726	36.05	2450	-32.53	20240311	1435	15.19	20240117	2450	-32.53	20240311	1215	36.05	20230726	1.50	N	303030	100	35 억	187195	N	N	N	N
74	20240718	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-35	5	-2.03	394801645	233378	66.20	1730	1741	1670	2235	1204	1720	1691.70	0.43	34524	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	602	-10.27	3.71	12	0.65	-164.00	454.00	2450	20240311	-31.22	1215	20230726	38.68	2450	-31.22	20240311	1435	17.42	20240117	2450	-31.22	20240311	1215	38.68	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
75	20240718	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	-45	5	-2.62	363378013	214637	60.88	1730	1741	1670	2235	1204	1720	1692.99	0.43	31458	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	599	-10.21	3.69	12	0.60	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
76	20240718	141033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	-45	5	-2.62	301130567	177490	50.34	1730	1741	1675	2235	1204	1720	1696.61	0.43	29690	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	599	-10.21	3.69	12	0.50	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
77	20240718	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-15	5	-0.87	247664845	145772	41.35	1730	1741	1678	2235	1204	1720	1698.99	0.43	30984	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	609	-10.40	3.76	12	0.41	-164.00	454.00	2450	20240311	-30.41	1215	20230726	40.33	2450	-30.41	20240311	1435	18.82	20240117	2450	-30.41	20240311	1215	40.33	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
78	20240718	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-25	5	-1.45	243974393	143598	40.73	1730	1741	1678	2235	1204	1720	1699.01	0.43	30228	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	606	-10.34	3.73	12	0.40	-164.00	454.00	2450	20240311	-30.82	1215	20230726	39.51	2450	-30.82	20240311	1435	18.12	20240117	2450	-30.82	20240311	1215	39.51	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
79	20240718	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-20	5	-1.16	175084397	102986	29.21	1730	1741	1678	2235	1204	1720	1700.08	0.43	18063	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	608	-10.37	3.74	12	0.29	-164.00	454.00	2450	20240311	-30.61	1215	20230726	39.92	2450	-30.61	20240311	1435	18.47	20240117	2450	-30.61	20240311	1215	39.92	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
80	20240718	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1717	-3	5	-0.17	117375088	68979	19.57	1730	1741	1678	2235	1204	1720	1701.61	0.43	8206	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	614	-10.47	3.78	12	0.19	-164.00	454.00	2450	20240311	-29.92	1215	20230726	41.32	2450	-29.92	20240311	1435	19.65	20240117	2450	-29.92	20240311	1215	41.32	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
81	20240718	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-32	5	-1.86	43179599	25358	7.19	1730	1741	1678	2235	1204	1720	1702.80	0.43	1018	1838	1778	1744	1684	1650	1762	1668	36	515	100	1200	1	1	35745668	603	-10.29	3.72	12	0.07	-164.00	454.00	2450	20240311	-31.10	1215	20230726	38.93	2450	-31.10	20240311	1435	17.63	20240117	2450	-31.10	20240311	1215	38.93	20230726	1.53	N	303030	100	35 억	153282	N	N	N	N
82	20240717	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-77	5	-4.28	604050465	347628	96.59	1773	1804	1710	2335	1258	1797	1737.64	0.38	18740	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	615	-10.49	3.79	12	0.97	-164.00	454.00	2450	20240311	-29.80	1215	20230726	41.56	2450	-29.80	20240311	1435	19.86	20240117	2450	-29.80	20240311	1215	41.56	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
83	20240717	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1714	-83	5	-4.62	578724727	332882	92.49	1773	1804	1710	2335	1258	1797	1738.53	0.38	19541	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	613	-10.45	3.78	12	0.93	-164.00	454.00	2450	20240311	-30.04	1215	20230726	41.07	2450	-30.04	20240311	1435	19.44	20240117	2450	-30.04	20240311	1215	41.07	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
84	20240717	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	-81	5	-4.51	512543967	294416	81.81	1773	1804	1710	2335	1258	1797	1740.88	0.38	11373	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	613	-10.46	3.78	12	0.82	-164.00	454.00	2450	20240311	-29.96	1215	20230726	41.23	2450	-29.96	20240311	1435	19.58	20240117	2450	-29.96	20240311	1215	41.23	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
85	20240717	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	-76	5	-4.23	445935393	255714	71.05	1773	1804	1710	2335	1258	1797	1743.88	0.38	4700	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	615	-10.49	3.79	12	0.72	-164.00	454.00	2450	20240311	-29.76	1215	20230726	41.65	2450	-29.76	20240311	1435	19.93	20240117	2450	-29.76	20240311	1215	41.65	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
86	20240717	121129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-75	5	-4.17	313153955	179739	49.94	1773	1788	1710	2335	1258	1797	1742.27	0.38	10159	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	616	-10.50	3.79	12	0.50	-164.00	454.00	2450	20240311	-29.71	1215	20230726	41.73	2450	-29.71	20240311	1435	20.00	20240117	2450	-29.71	20240311	1215	41.73	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
87	20240717	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	-57	5	-3.17	238087730	136212	37.85	1773	1788	1710	2335	1258	1797	1747.92	0.38	6856	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	622	-10.61	3.83	12	0.38	-164.00	454.00	2450	20240311	-28.98	1215	20230726	43.21	2450	-28.98	20240311	1435	21.25	20240117	2450	-28.98	20240311	1215	43.21	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
88	20240717	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1745	-52	5	-2.89	197044864	112548	31.27	1773	1788	1710	2335	1258	1797	1750.76	0.38	2445	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	624	-10.64	3.84	12	0.31	-164.00	454.00	2450	20240311	-28.78	1215	20230726	43.62	2450	-28.78	20240311	1435	21.60	20240117	2450	-28.78	20240311	1215	43.62	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
89	20240717	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	-27	5	-1.50	35982943	20308	5.64	1773	1788	1766	2335	1258	1797	1771.86	0.38	4962	1889	1843	1806	1760	1723	1866	1783	36	538	100	1250	1	1	35745668	633	-10.79	3.90	12	0.06	-164.00	454.00	2450	20240311	-27.76	1215	20230726	45.68	2450	-27.76	20240311	1435	23.34	20240117	2450	-27.76	20240311	1215	45.68	20230726	1.30	N	303030	100	35 억	134614	N	N	N	N
90	20240716	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1797	-15	5	-0.83	642035082	357275	11.92	1769	1852	1769	2355	1269	1812	1797.03	0.22	55452	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	642	-10.96	3.96	12	1.00	-164.00	454.00	2450	20240311	-26.65	1215	20230726	47.90	2450	-26.65	20240311	1435	25.23	20240117	2450	-26.65	20240311	1215	47.90	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
91	20240716	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1775	-37	5	-2.04	611885872	340434	11.36	1769	1852	1769	2355	1269	1812	1797.37	0.22	54003	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	634	-10.82	3.91	12	0.95	-164.00	454.00	2450	20240311	-27.55	1215	20230726	46.09	2450	-27.55	20240311	1435	23.69	20240117	2450	-27.55	20240311	1215	46.09	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
92	20240716	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1776	-36	5	-1.99	510338802	283407	9.46	1769	1852	1769	2355	1269	1812	1800.73	0.22	45772	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	635	-10.83	3.91	12	0.79	-164.00	454.00	2450	20240311	-27.51	1215	20230726	46.17	2450	-27.51	20240311	1435	23.76	20240117	2450	-27.51	20240311	1215	46.17	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
93	20240716	131139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	-32	5	-1.77	468796238	260031	8.68	1769	1852	1769	2355	1269	1812	1802.85	0.22	45335	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	636	-10.85	3.92	12	0.73	-164.00	454.00	2450	20240311	-27.35	1215	20230726	46.50	2450	-27.35	20240311	1435	24.04	20240117	2450	-27.35	20240311	1215	46.50	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
94	20240716	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1799	-13	5	-0.72	411318457	227738	7.60	1769	1852	1769	2355	1269	1812	1806.10	0.22	44671	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	643	-10.97	3.96	12	0.64	-164.00	454.00	2450	20240311	-26.57	1215	20230726	48.07	2450	-26.57	20240311	1435	25.37	20240117	2450	-26.57	20240311	1215	48.07	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
95	20240716	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1799	-13	5	-0.72	387104982	214269	7.15	1769	1852	1769	2355	1269	1812	1806.63	0.22	38304	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	643	-10.97	3.96	12	0.60	-164.00	454.00	2450	20240311	-26.57	1215	20230726	48.07	2450	-26.57	20240311	1435	25.37	20240117	2450	-26.57	20240311	1215	48.07	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
96	20240716	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1793	-19	5	-1.05	322909502	178693	5.96	1769	1852	1769	2355	1269	1812	1807.06	0.22	37539	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	641	-10.93	3.95	12	0.50	-164.00	454.00	2450	20240311	-26.82	1215	20230726	47.57	2450	-26.82	20240311	1435	24.95	20240117	2450	-26.82	20240311	1215	47.57	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
97	20240716	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1812	0	3	0.00	161331176	88632	2.96	1769	1852	1769	2355	1269	1812	1820.24	0.22	15106	2344	2078	1914	1648	1484	1996	1566	36	543	100	1260	1	1	35745668	648	-11.05	3.99	12	0.25	-164.00	454.00	2450	20240311	-26.04	1215	20230726	49.14	2450	-26.04	20240311	1435	26.27	20240117	2450	-26.04	20240311	1215	49.14	20230726	1.37	N	303030	100	35 억	79106	N	N	N	N
98	20240715	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1812	-73	5	-3.87	5730950454	2980897	125.87	2180	2180	1750	2450	1320	1885	1922.66	2.05	-661848	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	648	-11.05	3.99	12	8.34	-164.00	454.00	2450	20240311	-26.04	1215	20230726	49.14	2450	-26.04	20240311	1435	26.27	20240117	2450	-26.04	20240311	1215	49.14	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
99	20240715	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1869	-16	5	-0.85	5621178892	2920815	123.34	2180	2180	1750	2450	1320	1885	1924.52	2.05	-650211	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	668	-11.40	4.12	12	8.17	-164.00	454.00	2450	20240311	-23.71	1215	20230726	53.83	2450	-23.71	20240311	1435	30.24	20240117	2450	-23.71	20240311	1215	53.83	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
100	20240715	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1814	-71	5	-3.77	5253225001	2720773	114.89	2180	2180	1750	2450	1320	1885	1930.78	2.05	-622807	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	648	-11.06	4.00	12	7.61	-164.00	454.00	2450	20240311	-25.96	1215	20230726	49.30	2450	-25.96	20240311	1435	26.41	20240117	2450	-25.96	20240311	1215	49.30	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
101	20240715	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1815	-70	5	-3.71	5121213154	2648183	111.83	2180	2180	1750	2450	1320	1885	1933.86	2.05	-605995	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	649	-11.07	4.00	12	7.41	-164.00	454.00	2450	20240311	-25.92	1215	20230726	49.38	2450	-25.92	20240311	1435	26.48	20240117	2450	-25.92	20240311	1215	49.38	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
102	20240715	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1788	-97	5	-5.15	5026431999	2595638	109.61	2180	2180	1750	2450	1320	1885	1936.49	2.05	-593373	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	639	-10.90	3.94	12	7.26	-164.00	454.00	2450	20240311	-27.02	1215	20230726	47.16	2450	-27.02	20240311	1435	24.60	20240117	2450	-27.02	20240311	1215	47.16	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
103	20240715	111125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1829	-56	5	-2.97	4847710881	2497107	105.45	2180	2180	1750	2450	1320	1885	1941.33	2.05	-545610	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	654	-11.15	4.03	12	6.99	-164.00	454.00	2450	20240311	-25.35	1215	20230726	50.53	2450	-25.35	20240311	1435	27.46	20240117	2450	-25.35	20240311	1215	50.53	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
104	20240715	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1783	-102	5	-5.41	4311793544	2197008	92.77	2180	2180	1778	2450	1320	1885	1962.58	2.05	-453801	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	637	-10.87	3.93	12	6.15	-164.00	454.00	2450	20240311	-27.22	1215	20230726	46.75	2450	-27.22	20240311	1435	24.25	20240117	2450	-27.22	20240311	1215	46.75	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
105	20240715	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1933	48	2	2.55	2401658557	1172716	49.52	2180	2180	1928	2450	1320	1885	2047.95	2.05	-273672	2037	1960	1865	1788	1693	1913	1741	36	565	100	1310	1	1	35745668	691	-11.79	4.26	12	3.28	-164.00	454.00	2450	20240311	-21.10	1215	20230726	59.09	2450	-21.10	20240311	1435	34.70	20240117	2450	-21.10	20240311	1215	59.09	20230726	1.38	N	303030	100	35 억	732132	N	N	N	N
106	20240712	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1885	134	2	7.65	4241362666	2271494	1217.08	1900	1942	1770	2275	1226	1751	1867.21	1.67	141327	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	674	-11.49	4.15	12	6.35	-164.00	454.00	2450	20240311	-23.06	1215	20230726	55.14	2450	-23.06	20240311	1435	31.36	20240117	2450	-23.06	20240311	1215	55.14	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
107	20240712	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1905	154	2	8.79	4159930627	2228345	1193.97	1900	1942	1770	2275	1226	1751	1866.83	1.67	145347	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	681	-11.62	4.20	12	6.23	-164.00	454.00	2450	20240311	-22.24	1215	20230726	56.79	2450	-22.24	20240311	1435	32.75	20240117	2450	-22.24	20240311	1215	56.79	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
108	20240712	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1862	111	2	6.34	3401992242	1828681	979.82	1900	1942	1770	2275	1226	1751	1860.35	1.67	29274	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	666	-11.35	4.10	12	5.12	-164.00	454.00	2450	20240311	-24.00	1215	20230726	53.25	2450	-24.00	20240311	1435	29.76	20240117	2450	-24.00	20240311	1215	53.25	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
109	20240712	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1847	96	2	5.48	3058670529	1643882	880.81	1900	1942	1770	2275	1226	1751	1860.64	1.67	-35217	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	660	-11.26	4.07	12	4.60	-164.00	454.00	2450	20240311	-24.61	1215	20230726	52.02	2450	-24.61	20240311	1435	28.71	20240117	2450	-24.61	20240311	1215	52.02	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
110	20240712	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1854	103	2	5.88	2854994929	1532905	821.34	1900	1942	1770	2275	1226	1751	1862.47	1.67	-32873	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	663	-11.30	4.08	12	4.29	-164.00	454.00	2450	20240311	-24.33	1215	20230726	52.59	2450	-24.33	20240311	1435	29.20	20240117	2450	-24.33	20240311	1215	52.59	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
111	20240712	111118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1832	81	2	4.63	2639191994	1416469	758.96	1900	1942	1770	2275	1226	1751	1863.22	1.67	25747	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	655	-11.17	4.04	12	3.96	-164.00	454.00	2450	20240311	-25.22	1215	20230726	50.78	2450	-25.22	20240311	1435	27.67	20240117	2450	-25.22	20240311	1215	50.78	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
112	20240712	101120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1832	81	2	4.63	2430758789	1302032	697.64	1900	1942	1770	2275	1226	1751	1866.90	1.67	6098	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	655	-11.17	4.04	12	3.64	-164.00	454.00	2450	20240311	-25.22	1215	20230726	50.78	2450	-25.22	20240311	1435	27.67	20240117	2450	-25.22	20240311	1215	50.78	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
113	20240712	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1839	88	2	5.03	910426229	491549	263.38	1900	1900	1770	2275	1226	1751	1852.16	1.67	-129037	1826	1788	1751	1713	1676	1807	1732	36	524	100	1220	1	1	35745668	657	-11.21	4.05	12	1.38	-164.00	454.00	2450	20240311	-24.94	1215	20230726	51.36	2450	-24.94	20240311	1435	28.15	20240117	2450	-24.94	20240311	1215	51.36	20230726	1.38	N	303030	100	35 억	595709	N	N	N	N
114	20240711	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1751	8	2	0.46	326803909	186404	59.00	1744	1789	1714	2265	1221	1743	1753.20	1.68	-6682	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	626	-10.68	3.86	12	0.52	-164.00	454.00	2450	20240311	-28.53	1215	20230726	44.12	2450	-28.53	20240311	1435	22.02	20240117	2450	-28.53	20240311	1215	44.12	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
115	20240711	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1754	11	2	0.63	319677752	182338	57.71	1744	1789	1714	2265	1221	1743	1753.22	1.68	-5201	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	627	-10.70	3.86	12	0.51	-164.00	454.00	2450	20240311	-28.41	1215	20230726	44.36	2450	-28.41	20240311	1435	22.23	20240117	2450	-28.41	20240311	1215	44.36	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
116	20240711	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1753	10	2	0.57	289706548	165223	52.29	1744	1789	1714	2265	1221	1743	1753.43	1.68	-3362	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	627	-10.69	3.86	12	0.46	-164.00	454.00	2450	20240311	-28.45	1215	20230726	44.28	2450	-28.45	20240311	1435	22.16	20240117	2450	-28.45	20240311	1215	44.28	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
117	20240711	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	18	2	1.03	255339994	145630	46.09	1744	1789	1714	2265	1221	1743	1753.35	1.68	-4316	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	629	-10.74	3.88	12	0.41	-164.00	454.00	2450	20240311	-28.12	1215	20230726	44.94	2450	-28.12	20240311	1435	22.72	20240117	2450	-28.12	20240311	1215	44.94	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
118	20240711	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	27	2	1.55	248159570	141553	44.80	1744	1789	1714	2265	1221	1743	1753.12	1.68	-4385	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	633	-10.79	3.90	12	0.40	-164.00	454.00	2450	20240311	-27.76	1215	20230726	45.68	2450	-27.76	20240311	1435	23.34	20240117	2450	-27.76	20240311	1215	45.68	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
119	20240711	111112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1760	17	2	0.98	144558300	83140	26.31	1744	1777	1714	2265	1221	1743	1738.73	1.68	-17138	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	629	-10.73	3.88	12	0.23	-164.00	454.00	2450	20240311	-28.16	1215	20230726	44.86	2450	-28.16	20240311	1435	22.65	20240117	2450	-28.16	20240311	1215	44.86	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
120	20240711	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	-22	5	-1.26	85546532	49478	15.66	1744	1751	1714	2265	1221	1743	1728.98	1.68	-16276	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	615	-10.49	3.79	12	0.14	-164.00	454.00	2450	20240311	-29.76	1215	20230726	41.65	2450	-29.76	20240311	1435	19.93	20240117	2450	-29.76	20240311	1215	41.65	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
121	20240711	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-23	5	-1.32	34436271	19789	6.26	1744	1751	1719	2265	1221	1743	1740.17	1.68	-14354	1835	1788	1749	1702	1663	1769	1683	36	522	100	1220	1	1	35745668	615	-10.49	3.79	12	0.06	-164.00	454.00	2450	20240311	-29.80	1215	20230726	41.56	2450	-29.80	20240311	1435	19.86	20240117	2450	-29.80	20240311	1215	41.56	20230726	1.40	N	303030	100	35 억	602133	N	N	N	N
122	20240710	161107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1743	-12	5	-0.68	553554296	315479	68.02	1756	1796	1710	2280	1229	1755	1754.65	1.75	-24052	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	623	-10.63	3.84	12	0.88	-164.00	454.00	2450	20240311	-28.86	1215	20230726	43.46	2450	-28.86	20240311	1435	21.46	20240117	2450	-28.86	20240311	1215	43.46	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
123	20240710	151112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1717	-38	5	-2.17	540370287	307896	66.39	1756	1796	1710	2280	1229	1755	1755.04	1.75	-18016	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	614	-10.47	3.78	12	0.86	-164.00	454.00	2450	20240311	-29.92	1215	20230726	41.32	2450	-29.92	20240311	1435	19.65	20240117	2450	-29.92	20240311	1215	41.32	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
124	20240710	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	-30	5	-1.71	479739430	272575	58.77	1756	1796	1715	2280	1229	1755	1760.03	1.75	-16070	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	617	-10.52	3.80	12	0.76	-164.00	454.00	2450	20240311	-29.59	1215	20230726	41.98	2450	-29.59	20240311	1435	20.21	20240117	2450	-29.59	20240311	1215	41.98	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
125	20240710	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	-29	5	-1.65	432652241	245483	52.93	1756	1796	1715	2280	1229	1755	1762.45	1.75	-7860	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	617	-10.52	3.80	12	0.69	-164.00	454.00	2450	20240311	-29.55	1215	20230726	42.06	2450	-29.55	20240311	1435	20.28	20240117	2450	-29.55	20240311	1215	42.06	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
126	20240710	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-33	5	-1.88	413750301	234506	50.56	1756	1796	1721	2280	1229	1755	1764.35	1.75	-8536	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	616	-10.50	3.79	12	0.66	-164.00	454.00	2450	20240311	-29.71	1215	20230726	41.73	2450	-29.71	20240311	1435	20.00	20240117	2450	-29.71	20240311	1215	41.73	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
127	20240710	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1750	-5	5	-0.28	369455205	209014	45.07	1756	1796	1735	2280	1229	1755	1767.61	1.75	-624	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	626	-10.67	3.85	12	0.58	-164.00	454.00	2450	20240311	-28.57	1215	20230726	44.03	2450	-28.57	20240311	1435	21.95	20240117	2450	-28.57	20240311	1215	44.03	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
128	20240710	101106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	6	2	0.34	322322854	182106	39.27	1756	1796	1735	2280	1229	1755	1769.97	1.75	2270	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	629	-10.74	3.88	12	0.51	-164.00	454.00	2450	20240311	-28.12	1215	20230726	44.94	2450	-28.12	20240311	1435	22.72	20240117	2450	-28.12	20240311	1215	44.94	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
129	20240710	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	-8	5	-0.46	50226206	28784	6.21	1756	1757	1735	2280	1229	1755	1744.93	1.75	-5013	1823	1788	1725	1690	1627	1806	1708	36	525	100	1220	1	1	35745668	624	-10.65	3.85	12	0.08	-164.00	454.00	2450	20240311	-28.69	1215	20230726	43.79	2450	-28.69	20240311	1435	21.74	20240117	2450	-28.69	20240311	1215	43.79	20230726	1.46	N	303030	100	35 억	626818	N	N	N	N
130	20240709	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1755	95	2	5.72	796598266	461601	194.35	1679	1760	1662	2155	1162	1660	1725.67	1.35	139399	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	627	-10.70	3.87	12	1.29	-164.00	454.00	2450	20240311	-28.37	1215	20230726	44.44	2450	-28.37	20240311	1435	22.30	20240117	2450	-28.37	20240311	1215	44.44	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
131	20240709	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1754	94	2	5.66	768974182	445827	187.70	1679	1760	1662	2155	1162	1660	1724.83	1.35	136238	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	627	-10.70	3.86	12	1.25	-164.00	454.00	2450	20240311	-28.41	1215	20230726	44.36	2450	-28.41	20240311	1435	22.23	20240117	2450	-28.41	20240311	1215	44.36	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
132	20240709	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	61	2	3.67	686583061	398524	167.79	1679	1760	1662	2155	1162	1660	1722.81	1.35	124080	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	615	-10.49	3.79	12	1.11	-164.00	454.00	2450	20240311	-29.76	1215	20230726	41.65	2450	-29.76	20240311	1435	19.93	20240117	2450	-29.76	20240311	1215	41.65	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
133	20240709	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	68	2	4.10	625017309	362837	152.76	1679	1760	1662	2155	1162	1660	1722.58	1.35	120473	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	618	-10.54	3.81	12	1.02	-164.00	454.00	2450	20240311	-29.47	1215	20230726	42.22	2450	-29.47	20240311	1435	20.42	20240117	2450	-29.47	20240311	1215	42.22	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
134	20240709	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	76	2	4.58	567430944	329490	138.72	1679	1760	1662	2155	1162	1660	1722.15	1.35	125881	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	621	-10.59	3.82	12	0.92	-164.00	454.00	2450	20240311	-29.14	1215	20230726	42.88	2450	-29.14	20240311	1435	20.98	20240117	2450	-29.14	20240311	1215	42.88	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
135	20240709	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	80	2	4.82	424876340	247896	104.37	1679	1750	1662	2155	1162	1660	1713.93	1.35	98875	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	622	-10.61	3.83	12	0.69	-164.00	454.00	2450	20240311	-28.98	1215	20230726	43.21	2450	-28.98	20240311	1435	21.25	20240117	2450	-28.98	20240311	1215	43.21	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
136	20240709	101110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	69	2	4.16	279273252	164270	69.16	1679	1730	1662	2155	1162	1660	1700.09	1.35	79940	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	618	-10.54	3.81	12	0.46	-164.00	454.00	2450	20240311	-29.43	1215	20230726	42.30	2450	-29.43	20240311	1435	20.49	20240117	2450	-29.43	20240311	1215	42.30	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
137	20240709	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	10	2	0.60	18077378	10814	4.55	1679	1679	1662	2155	1162	1660	1671.66	1.35	663	1730	1695	1660	1625	1590	1712	1642	36	495	100	1160	1	1	35745668	597	-10.18	3.68	12	0.03	-164.00	454.00	2450	20240311	-31.84	1215	20230726	37.45	2450	-31.84	20240311	1435	16.38	20240117	2450	-31.84	20240311	1215	37.45	20230726	1.42	N	303030	100	35 억	483592	N	N	N	N
138	20240708	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	50	2	3.11	396595442	237232	108.98	1625	1695	1625	2090	1127	1610	1671.76	1.20	55747	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	593	-10.12	3.66	12	0.66	-164.00	454.00	2450	20240311	-32.24	1215	20230726	36.63	2450	-32.24	20240311	1435	15.68	20240117	2450	-32.24	20240311	1215	36.63	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
139	20240708	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	65	2	4.04	392592086	234826	107.88	1625	1695	1625	2090	1127	1610	1671.84	1.20	55623	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	599	-10.21	3.69	12	0.66	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
140	20240708	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	47	2	2.92	334050301	199701	91.74	1625	1695	1625	2090	1127	1610	1672.75	1.20	49179	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	592	-10.10	3.65	12	0.56	-164.00	454.00	2450	20240311	-32.37	1215	20230726	36.38	2450	-32.37	20240311	1435	15.47	20240117	2450	-32.37	20240311	1215	36.38	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
141	20240708	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	39	2	2.42	315267767	188286	86.50	1625	1695	1625	2090	1127	1610	1674.41	1.20	49501	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	589	-10.05	3.63	12	0.53	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
142	20240708	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1661	51	2	3.17	310476514	185390	85.17	1625	1695	1625	2090	1127	1610	1674.72	1.20	49511	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	594	-10.13	3.66	12	0.52	-164.00	454.00	2450	20240311	-32.20	1215	20230726	36.71	2450	-32.20	20240311	1435	15.75	20240117	2450	-32.20	20240311	1215	36.71	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
143	20240708	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	48	2	2.98	301188928	179789	82.60	1625	1695	1625	2090	1127	1610	1675.24	1.20	49256	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	593	-10.11	3.65	12	0.50	-164.00	454.00	2450	20240311	-32.33	1215	20230726	36.46	2450	-32.33	20240311	1435	15.54	20240117	2450	-32.33	20240311	1215	36.46	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
144	20240708	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	80	2	4.97	228692278	136290	62.61	1625	1695	1625	2090	1127	1610	1677.98	1.20	50034	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	604	-10.30	3.72	12	0.38	-164.00	454.00	2450	20240311	-31.02	1215	20230726	39.09	2450	-31.02	20240311	1435	17.77	20240117	2450	-31.02	20240311	1215	39.09	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
145	20240708	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	21	2	1.30	11639231	7131	3.28	1625	1646	1625	2090	1127	1610	1632.20	1.20	66	1703	1656	1633	1586	1563	1645	1575	36	480	100	1120	1	1	35745668	583	-9.95	3.59	12	0.02	-164.00	454.00	2450	20240311	-33.43	1215	20230726	34.24	2450	-33.43	20240311	1435	13.66	20240117	2450	-33.43	20240311	1215	34.24	20230726	1.43	N	303030	100	35 억	428087	N	N	N	N
146	20240705	161055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-55	5	-3.30	353085359	216675	209.89	1665	1680	1610	2160	1166	1665	1629.56	1.37	-62264	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	576	-9.82	3.55	12	0.61	-164.00	454.00	2450	20240311	-34.29	1215	20230726	32.51	2450	-34.29	20240311	1435	12.20	20240117	2450	-34.29	20240311	1215	32.51	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
147	20240705	151059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-48	5	-2.88	322636925	197796	191.60	1665	1680	1617	2160	1166	1665	1631.16	1.37	-56844	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	578	-9.86	3.56	12	0.55	-164.00	454.00	2450	20240311	-34.00	1215	20230726	33.09	2450	-34.00	20240311	1435	12.68	20240117	2450	-34.00	20240311	1215	33.09	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
148	20240705	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-35	5	-2.10	236065275	144398	139.87	1665	1680	1618	2160	1166	1665	1634.82	1.37	-35236	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	583	-9.94	3.59	12	0.40	-164.00	454.00	2450	20240311	-33.47	1215	20230726	34.16	2450	-33.47	20240311	1435	13.59	20240117	2450	-33.47	20240311	1215	34.16	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
149	20240705	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-35	5	-2.10	187446623	114460	110.87	1665	1680	1618	2160	1166	1665	1637.66	1.37	-26291	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	583	-9.94	3.59	12	0.32	-164.00	454.00	2450	20240311	-33.47	1215	20230726	34.16	2450	-33.47	20240311	1435	13.59	20240117	2450	-33.47	20240311	1215	34.16	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
150	20240705	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-30	5	-1.80	165471100	100967	97.80	1665	1680	1618	2160	1166	1665	1638.86	1.37	-16195	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	584	-9.97	3.60	12	0.28	-164.00	454.00	2450	20240311	-33.27	1215	20230726	34.57	2450	-33.27	20240311	1435	13.94	20240117	2450	-33.27	20240311	1215	34.57	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
151	20240705	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-25	5	-1.50	102395001	62353	60.40	1665	1680	1633	2160	1166	1665	1642.18	1.37	18341	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	586	-10.00	3.61	12	0.17	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
152	20240705	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-16	5	-0.96	85896514	52328	50.69	1665	1680	1633	2160	1166	1665	1641.50	1.37	20791	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	589	-10.05	3.63	12	0.15	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
153	20240705	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-1	5	-0.06	9716380	5835	5.65	1665	1680	1650	2160	1166	1665	1665.19	1.37	-311	1709	1686	1656	1633	1603	1698	1645	36	495	100	1160	1	1	35745668	595	-10.15	3.67	12	0.02	-164.00	454.00	2450	20240311	-32.08	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2450	-32.08	20240311	1215	36.95	20230726	1.42	N	303030	100	35 억	490096	N	N	N	N
154	20240704	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	35	2	2.15	169634464	102213	37.25	1626	1679	1626	2115	1141	1630	1659.61	1.30	24280	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	595	-10.15	3.67	12	0.29	-164.00	454.00	2450	20240311	-32.04	1215	20230726	37.04	2450	-32.04	20240311	1435	16.03	20240117	2450	-32.04	20240311	1215	37.04	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
155	20240704	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	33	2	2.02	165304835	99616	36.30	1626	1679	1626	2115	1141	1630	1659.42	1.30	24052	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	594	-10.14	3.66	12	0.28	-164.00	454.00	2450	20240311	-32.12	1215	20230726	36.87	2450	-32.12	20240311	1435	15.89	20240117	2450	-32.12	20240311	1215	36.87	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
156	20240704	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	45	2	2.76	144295257	86989	31.70	1626	1679	1626	2115	1141	1630	1658.78	1.30	24066	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	599	-10.21	3.69	12	0.24	-164.00	454.00	2450	20240311	-31.63	1215	20230726	37.86	2450	-31.63	20240311	1435	16.72	20240117	2450	-31.63	20240311	1215	37.86	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
157	20240704	131054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	42	2	2.58	128058203	77277	28.16	1626	1679	1626	2115	1141	1630	1657.13	1.30	22534	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	598	-10.20	3.68	12	0.22	-164.00	454.00	2450	20240311	-31.76	1215	20230726	37.61	2450	-31.76	20240311	1435	16.52	20240117	2450	-31.76	20240311	1215	37.61	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
158	20240704	121054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1673	43	2	2.64	110522837	66770	24.33	1626	1679	1626	2115	1141	1630	1655.28	1.30	22657	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	598	-10.20	3.69	12	0.19	-164.00	454.00	2450	20240311	-31.71	1215	20230726	37.70	2450	-31.71	20240311	1435	16.59	20240117	2450	-31.71	20240311	1215	37.70	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
159	20240704	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	48	2	2.94	100642309	60831	22.17	1626	1679	1626	2115	1141	1630	1654.46	1.30	22735	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	600	-10.23	3.70	12	0.17	-164.00	454.00	2450	20240311	-31.51	1215	20230726	38.11	2450	-31.51	20240311	1435	16.93	20240117	2450	-31.51	20240311	1215	38.11	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
160	20240704	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	25	2	1.53	36938756	22366	8.15	1626	1667	1626	2115	1141	1630	1651.56	1.30	7039	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	592	-10.09	3.65	12	0.06	-164.00	454.00	2450	20240311	-32.45	1215	20230726	36.21	2450	-32.45	20240311	1435	15.33	20240117	2450	-32.45	20240311	1215	36.21	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
161	20240704	091055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	15	2	0.92	3613539	2211	0.81	1626	1648	1626	2115	1141	1630	1634.35	1.30	-415	1724	1677	1653	1606	1582	1665	1594	36	485	100	1140	1	1	35745668	588	-10.03	3.62	12	0.01	-164.00	454.00	2450	20240311	-32.86	1215	20230726	35.39	2450	-32.86	20240311	1435	14.63	20240117	2450	-32.86	20240311	1215	35.39	20230726	1.42	N	303030	100	35 억	466033	N	N	N	N
162	20240703	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-38	5	-2.28	453757459	274364	158.39	1669	1700	1629	2165	1168	1668	1653.89	1.36	-19122	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	583	-9.94	3.59	12	0.77	-164.00	454.00	2450	20240311	-33.47	1215	20230726	34.16	2450	-33.47	20240311	1435	13.59	20240117	2450	-33.47	20240311	1215	34.16	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
163	20240703	151052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-21	5	-1.26	430129442	259908	150.05	1669	1700	1629	2165	1168	1668	1654.93	1.36	-15689	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	589	-10.04	3.63	12	0.73	-164.00	454.00	2450	20240311	-32.78	1215	20230726	35.56	2450	-32.78	20240311	1435	14.77	20240117	2450	-32.78	20240311	1215	35.56	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
164	20240703	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	8	2	0.48	327600142	198055	114.34	1669	1700	1629	2165	1168	1668	1654.09	1.36	-2057	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	599	-10.22	3.69	12	0.55	-164.00	454.00	2450	20240311	-31.59	1215	20230726	37.94	2450	-31.59	20240311	1435	16.79	20240117	2450	-31.59	20240311	1215	37.94	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
165	20240703	131051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-8	5	-0.48	261873574	158680	91.61	1669	1700	1629	2165	1168	1668	1650.33	1.36	9545	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	593	-10.12	3.66	12	0.44	-164.00	454.00	2450	20240311	-32.24	1215	20230726	36.63	2450	-32.24	20240311	1435	15.68	20240117	2450	-32.24	20240311	1215	36.63	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
166	20240703	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-29	5	-1.74	170745898	103527	59.77	1669	1700	1629	2165	1168	1668	1649.29	1.36	-25055	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	586	-9.99	3.61	12	0.29	-164.00	454.00	2450	20240311	-33.10	1215	20230726	34.90	2450	-33.10	20240311	1435	14.22	20240117	2450	-33.10	20240311	1215	34.90	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
167	20240703	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-19	5	-1.14	131785509	79812	46.08	1669	1700	1629	2165	1168	1668	1651.20	1.36	-25591	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	589	-10.05	3.63	12	0.22	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
168	20240703	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	-35	5	-2.10	92602911	56056	32.36	1669	1700	1629	2165	1168	1668	1651.97	1.36	-21706	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	584	-9.96	3.60	12	0.16	-164.00	454.00	2450	20240311	-33.35	1215	20230726	34.40	2450	-33.35	20240311	1435	13.80	20240117	2450	-33.35	20240311	1215	34.40	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
169	20240703	091049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	30	2	1.80	18288160	10888	6.29	1669	1700	1660	2165	1168	1668	1679.66	1.36	-966	1695	1681	1655	1641	1615	1688	1648	36	497	100	1160	1	1	35745668	607	-10.35	3.74	12	0.03	-164.00	454.00	2450	20240311	-30.69	1215	20230726	39.75	2450	-30.69	20240311	1435	18.33	20240117	2450	-30.69	20240311	1215	39.75	20230726	1.42	N	303030	100	35 억	484980	N	N	N	N
170	20240702	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	12	2	0.72	284175245	172977	249.35	1653	1669	1629	2150	1160	1656	1642.77	1.37	-3627	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	596	-10.17	3.67	12	0.48	-164.00	454.00	2450	20240311	-31.92	1215	20230726	37.28	2450	-31.92	20240311	1435	16.24	20240117	2450	-31.92	20240311	1215	37.28	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
171	20240702	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	8	2	0.48	270280618	164615	237.30	1653	1669	1629	2150	1160	1656	1641.81	1.37	-2877	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	595	-10.15	3.67	12	0.46	-164.00	454.00	2450	20240311	-32.08	1215	20230726	36.95	2450	-32.08	20240311	1435	15.96	20240117	2450	-32.08	20240311	1215	36.95	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
172	20240702	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-7	5	-0.42	215573016	131645	189.77	1653	1661	1629	2150	1160	1656	1637.39	1.37	-19217	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	589	-10.05	3.63	12	0.37	-164.00	454.00	2450	20240311	-32.69	1215	20230726	35.72	2450	-32.69	20240311	1435	14.91	20240117	2450	-32.69	20240311	1215	35.72	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
173	20240702	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	-14	5	-0.85	143131613	87311	125.86	1653	1661	1629	2150	1160	1656	1639.14	1.37	-16867	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	587	-10.01	3.62	12	0.24	-164.00	454.00	2450	20240311	-32.98	1215	20230726	35.14	2450	-32.98	20240311	1435	14.43	20240117	2450	-32.98	20240311	1215	35.14	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
174	20240702	121049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	-13	5	-0.79	113448538	69162	99.70	1653	1661	1629	2150	1160	1656	1640.10	1.37	-18126	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	587	-10.02	3.62	12	0.19	-164.00	454.00	2450	20240311	-32.94	1215	20230726	35.23	2450	-32.94	20240311	1435	14.49	20240117	2450	-32.94	20240311	1215	35.23	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
175	20240702	111048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-16	5	-0.97	99326308	60567	87.31	1653	1661	1629	2150	1160	1656	1639.67	1.37	-20112	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	586	-10.00	3.61	12	0.17	-164.00	454.00	2450	20240311	-33.06	1215	20230726	34.98	2450	-33.06	20240311	1435	14.29	20240117	2450	-33.06	20240311	1215	34.98	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
176	20240702	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	-19	5	-1.15	50435699	30659	44.20	1653	1661	1635	2150	1160	1656	1644.68	1.37	-18763	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	585	-9.98	3.61	12	0.09	-164.00	454.00	2450	20240311	-33.18	1215	20230726	34.73	2450	-33.18	20240311	1435	14.08	20240117	2450	-33.18	20240311	1215	34.73	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
177	20240702	091049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-6	5	-0.36	8338608	5039	7.26	1653	1661	1650	2150	1160	1656	1654.52	1.37	-1903	1690	1673	1657	1640	1624	1681	1648	36	494	100	1150	1	1	35745668	590	-10.06	3.63	12	0.01	-164.00	454.00	2450	20240311	-32.65	1215	20230726	35.80	2450	-32.65	20240311	1435	14.98	20240117	2450	-32.65	20240311	1215	35.80	20230726	1.41	N	303030	100	35 억	489106	N	N	N	N
178	20240701	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	4	2	0.24	114360665	69251	62.16	1641	1674	1641	2145	1157	1652	1651.39	1.40	-10805	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	592	-10.10	3.65	12	0.19	-164.00	454.00	2450	20240311	-32.41	1215	20230726	36.30	2450	-32.41	20240311	1435	15.40	20240117	2450	-32.41	20240311	1215	36.30	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
179	20240701	151047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	2	2	0.12	109425086	66259	59.47	1641	1674	1641	2145	1157	1652	1651.48	1.40	-10002	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	591	-10.09	3.64	12	0.19	-164.00	454.00	2450	20240311	-32.49	1215	20230726	36.13	2450	-32.49	20240311	1435	15.26	20240117	2450	-32.49	20240311	1215	36.13	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
180	20240701	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	2	2	0.12	79312544	47970	43.06	1641	1674	1641	2145	1157	1652	1653.38	1.40	-10283	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	591	-10.09	3.64	12	0.13	-164.00	454.00	2450	20240311	-32.49	1215	20230726	36.13	2450	-32.49	20240311	1435	15.26	20240117	2450	-32.49	20240311	1215	36.13	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
181	20240701	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1652	0	3	0.00	52905973	31958	28.68	1641	1674	1641	2145	1157	1652	1655.48	1.40	-6595	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	591	-10.07	3.64	12	0.09	-164.00	454.00	2450	20240311	-32.57	1215	20230726	35.97	2450	-32.57	20240311	1435	15.12	20240117	2450	-32.57	20240311	1215	35.97	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
182	20240701	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	6	2	0.36	42934671	25911	23.26	1641	1674	1641	2145	1157	1652	1657.01	1.40	-6439	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	593	-10.11	3.65	12	0.07	-164.00	454.00	2450	20240311	-32.33	1215	20230726	36.46	2450	-32.33	20240311	1435	15.54	20240117	2450	-32.33	20240311	1215	36.46	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
183	20240701	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	6	2	0.36	32038946	19323	17.34	1641	1674	1641	2145	1157	1652	1658.07	1.40	-4439	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	593	-10.11	3.65	12	0.05	-164.00	454.00	2450	20240311	-32.33	1215	20230726	36.46	2450	-32.33	20240311	1435	15.54	20240117	2450	-32.33	20240311	1215	36.46	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
184	20240701	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	15	2	0.91	22952945	13829	12.41	1641	1674	1641	2145	1157	1652	1659.77	1.40	-4163	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	596	-10.16	3.67	12	0.04	-164.00	454.00	2450	20240311	-31.96	1215	20230726	37.20	2450	-31.96	20240311	1435	16.17	20240117	2450	-31.96	20240311	1215	37.20	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N
185	20240701	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	7	2	0.42	7340882	4440	3.99	1641	1660	1641	2145	1157	1652	1653.35	1.40	-3023	1707	1679	1665	1637	1623	1672	1630	36	493	100	1150	1	1	35745668	593	-10.12	3.65	12	0.01	-164.00	454.00	2450	20240311	-32.29	1215	20230726	36.54	2450	-32.29	20240311	1435	15.61	20240117	2450	-32.29	20240311	1215	36.54	20230726	1.45	N	303030	100	35 억	499288	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History