KissMeData/203450/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-215	5	-6.94	1901704825	637141	36.30	3165	3170	2870	4030	2170	3100	2984.82	6.83	12573	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	406	13.80	0.93	12	4.53	209.00	3117.00	4155	20231215	-30.57	2555	20240705	12.92	3695	-21.92	20240402	2555	12.92	20240705	4155	-30.57	20231215	2555	12.92	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
3	20240731	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-205	5	-6.61	1800522385	602052	34.30	3165	3170	2870	4030	2170	3100	2990.64	6.83	12573	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	408	13.85	0.93	12	4.28	209.00	3117.00	4155	20231215	-30.32	2555	20240705	13.31	3695	-21.65	20240402	2555	13.31	20240705	4155	-30.32	20231215	2555	13.31	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
4	20240731	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-210	5	-6.77	1684566295	561874	32.01	3165	3170	2885	4030	2170	3100	2998.12	6.83	14132	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	407	13.83	0.93	12	3.99	209.00	3117.00	4155	20231215	-30.45	2555	20240705	13.11	3695	-21.79	20240402	2555	13.11	20240705	4155	-30.45	20231215	2555	13.11	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
5	20240731	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-180	5	-5.81	1557485065	518101	29.52	3165	3170	2890	4030	2170	3100	3006.14	6.83	16950	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	411	13.97	0.94	12	3.68	209.00	3117.00	4155	20231215	-29.72	2555	20240705	14.29	3695	-20.97	20240402	2555	14.29	20240705	4155	-29.72	20231215	2555	14.29	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
6	20240731	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-140	5	-4.52	1356610450	449292	25.60	3165	3170	2905	4030	2170	3100	3019.44	6.83	16225	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	417	14.16	0.95	12	3.19	209.00	3117.00	4155	20231215	-28.76	2555	20240705	15.85	3695	-19.89	20240402	2555	15.85	20240705	4155	-28.76	20231215	2555	15.85	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
7	20240731	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-160	5	-5.16	1287477895	425953	24.27	3165	3170	2905	4030	2170	3100	3022.58	6.83	15926	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	414	14.07	0.94	12	3.03	209.00	3117.00	4155	20231215	-29.24	2555	20240705	15.07	3695	-20.43	20240402	2555	15.07	20240705	4155	-29.24	20231215	2555	15.07	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
8	20240731	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-150	5	-4.84	1145640235	377786	21.52	3165	3170	2905	4030	2170	3100	3032.51	6.83	17414	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	415	14.11	0.95	12	2.68	209.00	3117.00	4155	20231215	-29.00	2555	20240705	15.46	3695	-20.16	20240402	2555	15.46	20240705	4155	-29.00	20231215	2555	15.46	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
9	20240731	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	20	2	0.65	232250245	73964	4.21	3165	3170	3100	4030	2170	3100	3140.06	6.83	-3327	3533	3316	3198	2981	2863	3257	2922	73	930	500	2040	5	1	14079007	439	14.93	1.00	12	0.53	209.00	3117.00	4155	20231215	-24.91	2555	20240705	22.11	3695	-15.56	20240402	2555	22.11	20240705	4155	-24.91	20231215	2555	22.11	20240705	1.07	N	203450	500	73 억	961097	N	N	N	N
10	20240730	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-420	5	-11.93	5336867230	1668677	55.65	3415	3415	3080	4575	2465	3520	3198.30	6.80	-3710	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	436	14.83	0.99	12	11.85	209.00	3117.00	4155	20231215	-25.39	2555	20240705	21.33	3695	-16.10	20240402	2555	21.33	20240705	4155	-25.39	20231215	2555	21.33	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
11	20240730	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-390	5	-11.08	5125940205	1600914	53.39	3415	3415	3080	4575	2465	3520	3201.78	6.80	-2445	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	441	14.98	1.00	12	11.37	209.00	3117.00	4155	20231215	-24.67	2555	20240705	22.50	3695	-15.29	20240402	2555	22.50	20240705	4155	-24.67	20231215	2555	22.50	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
12	20240730	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-400	5	-11.36	4870833530	1519438	50.67	3415	3415	3080	4575	2465	3520	3205.57	6.80	-580	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	439	14.93	1.00	12	10.79	209.00	3117.00	4155	20231215	-24.91	2555	20240705	22.11	3695	-15.56	20240402	2555	22.11	20240705	4155	-24.91	20231215	2555	22.11	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
13	20240730	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-420	5	-11.93	4673933140	1456086	48.56	3415	3415	3080	4575	2465	3520	3209.81	6.80	2457	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	436	14.83	0.99	12	10.34	209.00	3117.00	4155	20231215	-25.39	2555	20240705	21.33	3695	-16.10	20240402	2555	21.33	20240705	4155	-25.39	20231215	2555	21.33	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
14	20240730	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-340	5	-9.66	4124476525	1279925	42.68	3415	3415	3145	4575	2465	3520	3222.31	6.80	19086	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	448	15.22	1.02	12	9.09	209.00	3117.00	4155	20231215	-23.47	2555	20240705	24.46	3695	-13.94	20240402	2555	24.46	20240705	4155	-23.47	20231215	2555	24.46	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
15	20240730	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-350	5	-9.94	3797350395	1176628	39.24	3415	3415	3145	4575	2465	3520	3227.18	6.80	15992	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	446	15.17	1.02	12	8.36	209.00	3117.00	4155	20231215	-23.71	2555	20240705	24.07	3695	-14.21	20240402	2555	24.07	20240705	4155	-23.71	20231215	2555	24.07	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
16	20240730	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-300	5	-8.52	3311153530	1024707	34.17	3415	3415	3145	4575	2465	3520	3231.16	6.80	9479	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	453	15.41	1.03	12	7.28	209.00	3117.00	4155	20231215	-22.50	2555	20240705	26.03	3695	-12.86	20240402	2555	26.03	20240705	4155	-22.50	20231215	2555	26.03	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
17	20240730	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-290	5	-8.24	1956661435	600798	20.03	3415	3415	3145	4575	2465	3520	3256.53	6.80	-9081	4103	3811	3268	2976	2433	3957	3122	73	1055	500	2320	5	1	14079007	455	15.45	1.04	12	4.27	209.00	3117.00	4155	20231215	-22.26	2555	20240705	26.42	3695	-12.58	20240402	2555	26.42	20240705	4155	-22.26	20231215	2555	26.42	20240705	1.07	N	203450	500	73 억	957398	N	N	N	N
18	20240729	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3520	780	2	28.47	9764200410	2898223	44396.80	2750	3560	2725	3560	1920	2740	3364.84	6.83	129	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	496	16.84	1.13	12	20.59	209.00	3117.00	4155	20231215	-15.28	2555	20240705	37.77	3695	-4.74	20240402	2555	37.77	20240705	4155	-15.28	20231215	2555	37.77	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
19	20240729	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	820	1	29.93	8671247890	2588783	39656.60	2750	3560	2725	3560	1920	2740	3349.55	6.83	-8081	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	501	17.03	1.14	12	18.39	209.00	3117.00	4155	20231215	-14.32	2555	20240705	39.33	3695	-3.65	20240402	2555	39.33	20240705	4155	-14.32	20231215	2555	39.33	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
20	20240729	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	50	2	1.82	99355225	35926	550.34	2750	2790	2725	3560	1920	2740	2765.55	6.83	120	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	393	13.35	0.90	12	0.26	209.00	3117.00	4155	20231215	-32.85	2555	20240705	9.20	3695	-24.49	20240402	2555	9.20	20240705	4155	-32.85	20231215	2555	9.20	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
21	20240729	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	40	2	1.46	84035430	30419	465.98	2750	2790	2725	3560	1920	2740	2762.60	6.83	-92	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	391	13.30	0.89	12	0.22	209.00	3117.00	4155	20231215	-33.09	2555	20240705	8.81	3695	-24.76	20240402	2555	8.81	20240705	4155	-33.09	20231215	2555	8.81	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
22	20240729	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	40	2	1.46	68474885	24806	379.99	2750	2790	2725	3560	1920	2740	2760.42	6.83	-286	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	391	13.30	0.89	12	0.18	209.00	3117.00	4155	20231215	-33.09	2555	20240705	8.81	3695	-24.76	20240402	2555	8.81	20240705	4155	-33.09	20231215	2555	8.81	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
23	20240729	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	40	2	1.46	58422240	21194	324.66	2750	2785	2725	3560	1920	2740	2756.55	6.83	-299	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	391	13.30	0.89	12	0.15	209.00	3117.00	4155	20231215	-33.09	2555	20240705	8.81	3695	-24.76	20240402	2555	8.81	20240705	4155	-33.09	20231215	2555	8.81	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
24	20240729	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	40	2	1.46	54543120	19797	303.26	2750	2785	2725	3560	1920	2740	2755.12	6.83	-299	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	391	13.30	0.89	12	0.14	209.00	3117.00	4155	20231215	-33.09	2555	20240705	8.81	3695	-24.76	20240402	2555	8.81	20240705	4155	-33.09	20231215	2555	8.81	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
25	20240729	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	20	2	0.73	27787005	10135	155.25	2750	2770	2730	3560	1920	2740	2741.69	6.83	-280	2800	2770	2710	2680	2620	2785	2695	73	820	500	1800	5	1	14079007	389	13.21	0.89	12	0.07	209.00	3117.00	4155	20231215	-33.57	2555	20240705	8.02	3695	-25.30	20240402	2555	8.02	20240705	4155	-33.57	20231215	2555	8.02	20240705	1.07	N	203450	500	73 억	962179	N	N	N	N
26	20240726	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	65	2	2.43	17501265	6526	108.03	2680	2740	2650	3475	1875	2675	2681.23	6.83	238	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	386	13.11	0.88	12	0.05	209.00	3117.00	4155	20231215	-34.06	2555	20240705	7.24	3695	-25.85	20240402	2555	7.24	20240705	4155	-34.06	20231215	2555	7.24	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
27	20240726	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	5	2	0.19	11989945	4490	74.33	2680	2700	2650	3475	1875	2675	2670.37	6.83	149	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	377	12.82	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
28	20240726	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	15	2	0.56	11120520	4167	68.98	2680	2690	2650	3475	1875	2675	2668.71	6.83	123	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
29	20240726	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	10	2	0.37	9714685	3643	60.30	2680	2685	2650	3475	1875	2675	2666.67	6.83	123	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	378	12.85	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
30	20240726	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	7660020	2876	47.61	2680	2685	2650	3475	1875	2675	2663.43	6.83	165	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
31	20240726	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	5	2	0.19	2792240	1043	17.27	2680	2685	2670	3475	1875	2675	2677.12	6.83	21	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	377	12.82	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
32	20240726	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	1326330	495	8.19	2680	2685	2670	3475	1875	2675	2679.45	6.83	20	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
33	20240726	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	5	2	0.19	160590	60	0.99	2680	2685	2675	3475	1875	2675	2676.50	6.83	0	2705	2690	2665	2650	2625	2697	2657	73	800	500	1760	5	1	14079007	377	12.82	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.06	N	203450	500	73 억	961941	N	N	N	N
34	20240725	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	16012370	6041	41.53	2645	2680	2640	3475	1875	2675	2650.62	6.84	-562	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
35	20240725	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	15913395	6004	41.28	2645	2680	2640	3475	1875	2675	2650.47	6.84	-546	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
36	20240725	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	15636170	5900	40.56	2645	2680	2640	3475	1875	2675	2650.20	6.84	-546	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
37	20240725	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	15633500	5899	40.55	2645	2680	2640	3475	1875	2675	2650.19	6.84	-546	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
38	20240725	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	15620180	5894	40.52	2645	2680	2640	3475	1875	2675	2650.18	6.84	-546	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
39	20240725	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	15513450	5854	40.24	2645	2680	2640	3475	1875	2675	2650.06	6.84	-546	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
40	20240725	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	8926225	3376	23.21	2645	2670	2640	3475	1875	2675	2644.02	6.84	-463	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
41	20240725	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	-25	5	-0.93	6551210	2480	17.05	2645	2650	2640	3475	1875	2675	2641.62	6.84	-134	2738	2706	2673	2641	2608	2722	2657	73	800	500	1760	5	1	14079007	373	12.68	0.85	12	0.02	209.00	3117.00	4155	20231215	-36.22	2555	20240705	3.72	3695	-28.28	20240402	2555	3.72	20240705	4155	-36.22	20231215	2555	3.72	20240705	1.07	N	203450	500	73 억	962503	N	N	N	N
42	20240724	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	37725630	14126	364.92	2655	2705	2640	3475	1875	2675	2670.65	6.84	-320	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.10	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
43	20240724	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	34073020	12759	329.60	2655	2705	2640	3475	1875	2675	2670.51	6.84	-318	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.09	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
44	20240724	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	33171920	12419	320.82	2655	2705	2640	3475	1875	2675	2671.06	6.84	-450	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.09	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
45	20240724	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	27904600	10432	269.49	2655	2705	2640	3475	1875	2675	2674.90	6.84	-590	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
46	20240724	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	0	3	0.00	26872575	10045	259.49	2655	2705	2640	3475	1875	2675	2675.22	6.84	-587	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
47	20240724	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	30	2	1.12	16414855	6112	157.89	2655	2705	2645	3475	1875	2675	2685.68	6.84	-723	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	381	12.94	0.87	12	0.04	209.00	3117.00	4155	20231215	-34.90	2555	20240705	5.87	3695	-26.79	20240402	2555	5.87	20240705	4155	-34.90	20231215	2555	5.87	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
48	20240724	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-10	5	-0.37	714355	269	6.95	2655	2665	2645	3475	1875	2675	2655.59	6.84	21	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	375	12.75	0.85	12	0.00	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
49	20240724	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-10	5	-0.37	164395	62	1.60	2655	2665	2650	3475	1875	2675	2651.53	6.84	0	2698	2686	2663	2651	2628	2692	2657	73	800	500	1760	5	1	14079007	375	12.75	0.85	12	0.00	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.08	N	203450	500	73 억	962823	N	N	N	N
50	20240723	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	5	2	0.19	10304010	3871	60.02	2665	2675	2640	3470	1870	2670	2661.85	6.84	-12	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
51	20240723	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	5	2	0.19	10304010	3871	60.02	2665	2675	2640	3470	1870	2670	2661.85	6.84	-12	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
52	20240723	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	5	2	0.19	9633830	3620	56.12	2665	2675	2640	3470	1870	2670	2661.28	6.84	-11	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	377	12.80	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
53	20240723	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	0	3	0.00	7707225	2896	44.90	2665	2670	2640	3470	1870	2670	2661.33	6.84	-11	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
54	20240723	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-5	5	-0.19	2436320	918	14.23	2665	2670	2640	3470	1870	2670	2653.94	6.84	-11	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	375	12.75	0.85	12	0.01	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
55	20240723	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-5	5	-0.19	2436320	918	14.23	2665	2670	2640	3470	1870	2670	2653.94	6.84	-11	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	375	12.75	0.85	12	0.01	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
56	20240723	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-5	5	-0.19	2415000	910	14.11	2665	2670	2640	3470	1870	2670	2653.85	6.84	-11	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	375	12.75	0.85	12	0.01	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
57	20240723	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	0	3	0.00	1412800	532	8.25	2665	2670	2655	3470	1870	2670	2655.64	6.84	-11	2716	2692	2666	2642	2616	2680	2630	73	800	500	1760	5	1	14079007	376	12.78	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.08	N	203450	500	73 억	962835	N	N	N	N
58	20240722	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-15	5	-0.56	17184185	6450	75.13	2685	2690	2640	3490	1880	2685	2664.21	6.84	-419	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
59	20240722	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-20	5	-0.74	13503170	5070	59.06	2685	2690	2640	3490	1880	2685	2663.35	6.84	-346	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	375	12.75	0.85	12	0.04	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
60	20240722	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-15	5	-0.56	11735655	4402	51.28	2685	2690	2640	3490	1880	2685	2665.98	6.84	-347	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
61	20240722	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	5	2	0.19	6673965	2492	29.03	2685	2690	2655	3490	1880	2685	2678.16	6.84	-398	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	379	12.87	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
62	20240722	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	5	2	0.19	6410595	2394	27.89	2685	2690	2655	3490	1880	2685	2677.78	6.84	-398	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	379	12.87	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
63	20240722	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	5	2	0.19	6321980	2361	27.50	2685	2690	2655	3490	1880	2685	2677.67	6.84	-398	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	379	12.87	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
64	20240722	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	4414570	1650	19.22	2685	2690	2655	3490	1880	2685	2675.50	6.84	-260	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
65	20240722	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	2596105	967	11.26	2685	2690	2670	3490	1880	2685	2684.70	6.84	-68	2708	2696	2673	2661	2638	2702	2667	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.08	N	203450	500	73 억	963235	N	N	N	N
66	20240719	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-25	5	-0.92	22846920	8574	75.08	2680	2685	2650	3520	1900	2710	2664.67	6.84	-2642	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	378	12.85	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
67	20240719	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-30	5	-1.11	21382890	8027	70.29	2680	2685	2650	3520	1900	2710	2663.87	6.84	-2528	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	377	12.82	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
68	20240719	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-30	5	-1.11	19644320	7375	64.58	2680	2685	2650	3520	1900	2710	2663.64	6.84	-2528	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	377	12.82	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
69	20240719	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-30	5	-1.11	19644320	7375	64.58	2680	2685	2650	3520	1900	2710	2663.64	6.84	-2528	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	377	12.82	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
70	20240719	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-55	5	-2.03	19004440	7134	62.47	2680	2685	2650	3520	1900	2710	2663.92	6.84	-2528	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	374	12.70	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.10	2555	20240705	3.91	3695	-28.15	20240402	2555	3.91	20240705	4155	-36.10	20231215	2555	3.91	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
71	20240719	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-55	5	-2.03	16699350	6266	54.87	2680	2685	2650	3520	1900	2710	2665.07	6.84	-1688	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	374	12.70	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.10	2555	20240705	3.91	3695	-28.15	20240402	2555	3.91	20240705	4155	-36.10	20231215	2555	3.91	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
72	20240719	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-55	5	-2.03	10915605	4092	35.83	2680	2685	2650	3520	1900	2710	2667.55	6.84	-991	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	374	12.70	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.10	2555	20240705	3.91	3695	-28.15	20240402	2555	3.91	20240705	4155	-36.10	20231215	2555	3.91	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
73	20240719	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-25	5	-0.92	325965	122	1.07	2680	2685	2660	3520	1900	2710	2671.84	6.84	-97	2783	2746	2683	2646	2583	2765	2665	73	810	500	1780	5	1	14079007	378	12.85	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.08	N	203450	500	73 억	963543	N	N	N	N
74	20240718	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-10	5	-0.37	29249140	10982	234.16	2665	2720	2620	3535	1905	2720	2663.36	6.85	-653	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	382	12.97	0.87	12	0.08	209.00	3117.00	4155	20231215	-34.78	2555	20240705	6.07	3695	-26.66	20240402	2555	6.07	20240705	4155	-34.78	20231215	2555	6.07	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
75	20240718	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-35	5	-1.29	24708270	9293	198.14	2665	2720	2620	3535	1905	2720	2658.80	6.85	63	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	378	12.85	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
76	20240718	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-30	5	-1.10	24584765	9247	197.16	2665	2720	2620	3535	1905	2720	2658.67	6.85	63	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
77	20240718	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-30	5	-1.10	24568645	9241	197.04	2665	2720	2620	3535	1905	2720	2658.66	6.85	63	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
78	20240718	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-30	5	-1.10	24431455	9190	195.95	2665	2720	2620	3535	1905	2720	2658.48	6.85	63	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
79	20240718	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-30	5	-1.10	23975195	9020	192.32	2665	2720	2620	3535	1905	2720	2658.00	6.85	75	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
80	20240718	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-30	5	-1.10	23649800	8899	189.74	2665	2720	2620	3535	1905	2720	2657.58	6.85	75	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
81	20240718	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	-75	5	-2.76	13129930	4941	105.35	2665	2720	2625	3535	1905	2720	2657.34	6.85	129	2746	2732	2711	2697	2676	2740	2705	73	815	500	1790	5	1	14079007	372	12.66	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.34	2555	20240705	3.52	3695	-28.42	20240402	2555	3.52	20240705	4155	-36.34	20231215	2555	3.52	20240705	1.09	N	203450	500	73 억	964196	N	N	N	N
82	20240717	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	15	2	0.55	12397085	4574	23.37	2710	2725	2690	3515	1895	2705	2710.33	6.85	-176	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	383	13.01	0.87	12	0.03	209.00	3117.00	4155	20231215	-34.54	2555	20240705	6.46	3695	-26.39	20240402	2555	6.46	20240705	4155	-34.54	20231215	2555	6.46	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
83	20240717	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	10	2	0.37	11897315	4390	22.43	2710	2725	2690	3515	1895	2705	2710.09	6.85	-177	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	382	12.99	0.87	12	0.03	209.00	3117.00	4155	20231215	-34.66	2555	20240705	6.26	3695	-26.52	20240402	2555	6.26	20240705	4155	-34.66	20231215	2555	6.26	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
84	20240717	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	15	2	0.55	11308125	4173	21.32	2710	2725	2690	3515	1895	2705	2709.83	6.85	-177	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	383	13.01	0.87	12	0.03	209.00	3117.00	4155	20231215	-34.54	2555	20240705	6.46	3695	-26.39	20240402	2555	6.46	20240705	4155	-34.54	20231215	2555	6.46	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
85	20240717	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	15	2	0.55	9983390	3686	18.84	2710	2720	2690	3515	1895	2705	2708.46	6.85	-55	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	383	13.01	0.87	12	0.03	209.00	3117.00	4155	20231215	-34.54	2555	20240705	6.46	3695	-26.39	20240402	2555	6.46	20240705	4155	-34.54	20231215	2555	6.46	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
86	20240717	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	15	2	0.55	8974695	3315	16.94	2710	2720	2690	3515	1895	2705	2707.30	6.85	-55	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	383	13.01	0.87	12	0.02	209.00	3117.00	4155	20231215	-34.54	2555	20240705	6.46	3695	-26.39	20240402	2555	6.46	20240705	4155	-34.54	20231215	2555	6.46	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
87	20240717	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	10	2	0.37	7705175	2848	14.55	2710	2720	2690	3515	1895	2705	2705.47	6.85	46	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	382	12.99	0.87	12	0.02	209.00	3117.00	4155	20231215	-34.66	2555	20240705	6.26	3695	-26.52	20240402	2555	6.26	20240705	4155	-34.66	20231215	2555	6.26	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
88	20240717	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	15	2	0.55	3884525	1431	7.31	2710	2720	2705	3515	1895	2705	2714.55	6.85	-11	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	383	13.01	0.87	12	0.01	209.00	3117.00	4155	20231215	-34.54	2555	20240705	6.46	3695	-26.39	20240402	2555	6.46	20240705	4155	-34.54	20231215	2555	6.46	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
89	20240717	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	10	2	0.37	18980	7	0.04	2710	2715	2710	3515	1895	2705	2711.43	6.85	0	2738	2721	2693	2676	2648	2730	2685	73	810	500	1780	5	1	14079007	382	12.99	0.87	12	0.00	209.00	3117.00	4155	20231215	-34.66	2555	20240705	6.26	3695	-26.52	20240402	2555	6.26	20240705	4155	-34.66	20231215	2555	6.26	20240705	1.05	N	203450	500	73 억	964372	N	N	N	N
90	20240716	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	20	2	0.74	52419580	19468	142.40	2680	2710	2665	3490	1880	2685	2692.60	6.85	-172	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	381	12.94	0.87	12	0.14	209.00	3117.00	4155	20231215	-34.90	2555	20240705	5.87	3695	-26.79	20240402	2555	5.87	20240705	4155	-34.90	20231215	2555	5.87	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
91	20240716	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	20	2	0.74	49504775	18390	134.52	2680	2710	2665	3490	1880	2685	2691.94	6.85	-110	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	381	12.94	0.87	12	0.13	209.00	3117.00	4155	20231215	-34.90	2555	20240705	5.87	3695	-26.79	20240402	2555	5.87	20240705	4155	-34.90	20231215	2555	5.87	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
92	20240716	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	10	2	0.37	47399575	17610	128.81	2680	2710	2665	3490	1880	2685	2691.63	6.85	-110	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	379	12.89	0.86	12	0.13	209.00	3117.00	4155	20231215	-35.14	2555	20240705	5.48	3695	-27.06	20240402	2555	5.48	20240705	4155	-35.14	20231215	2555	5.48	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
93	20240716	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	20	2	0.74	47275505	17564	128.48	2680	2710	2665	3490	1880	2685	2691.61	6.85	-109	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	381	12.94	0.87	12	0.12	209.00	3117.00	4155	20231215	-34.90	2555	20240705	5.87	3695	-26.79	20240402	2555	5.87	20240705	4155	-34.90	20231215	2555	5.87	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
94	20240716	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	20	2	0.74	47197085	17535	128.26	2680	2710	2665	3490	1880	2685	2691.59	6.85	-104	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	381	12.94	0.87	12	0.12	209.00	3117.00	4155	20231215	-34.90	2555	20240705	5.87	3695	-26.79	20240402	2555	5.87	20240705	4155	-34.90	20231215	2555	5.87	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
95	20240716	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	43412485	16120	117.91	2680	2710	2670	3490	1880	2685	2693.08	6.85	-125	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.11	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
96	20240716	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	10	2	0.37	18940895	7055	51.61	2680	2695	2670	3490	1880	2685	2684.75	6.85	-196	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	379	12.89	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.14	2555	20240705	5.48	3695	-27.06	20240402	2555	5.48	20240705	4155	-35.14	20231215	2555	5.48	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
97	20240716	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	26745	10	0.07	2680	2680	2670	3490	1880	2685	2674.50	6.85	-10	2728	2706	2663	2641	2598	2717	2652	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.05	N	203450	500	73 억	964516	N	N	N	N
98	20240715	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	36443310	13666	222.83	2685	2685	2620	3490	1880	2685	2666.69	6.85	-632	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.10	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
99	20240715	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	34719700	13022	212.33	2685	2685	2620	3490	1880	2685	2666.21	6.85	-618	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.09	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
100	20240715	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-45	5	-1.68	14247840	5364	87.46	2685	2685	2620	3490	1880	2685	2656.11	6.85	-686	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	372	12.63	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.46	2555	20240705	3.33	3695	-28.55	20240402	2555	3.33	20240705	4155	-36.46	20231215	2555	3.33	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
101	20240715	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-20	5	-0.74	9060480	3401	55.45	2685	2685	2620	3490	1880	2685	2663.96	6.85	-771	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	375	12.75	0.85	12	0.02	209.00	3117.00	4155	20231215	-35.86	2555	20240705	4.31	3695	-27.88	20240402	2555	4.31	20240705	4155	-35.86	20231215	2555	4.31	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
102	20240715	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-15	5	-0.56	8906160	3343	54.51	2685	2685	2620	3490	1880	2685	2664.02	6.85	-771	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
103	20240715	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-10	5	-0.37	8720760	3273	53.37	2685	2685	2620	3490	1880	2685	2664.35	6.85	-771	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	377	12.80	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
104	20240715	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-10	5	-0.37	8169915	3067	50.01	2685	2685	2620	3490	1880	2685	2663.70	6.85	-770	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	377	12.80	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
105	20240715	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	2786415	1039	16.94	2685	2685	2670	3490	1880	2685	2681.77	6.85	-566	2735	2710	2675	2650	2615	2715	2655	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.07	N	203450	500	73 억	965076	N	N	N	N
106	20240712	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	16288865	6128	75.79	2685	2700	2640	3490	1880	2685	2658.10	6.85	-41	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
107	20240712	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-10	5	-0.37	15436415	5809	71.85	2685	2700	2640	3490	1880	2685	2657.33	6.85	-41	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
108	20240712	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	14698865	5533	68.44	2685	2700	2640	3490	1880	2685	2656.58	6.85	-38	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
109	20240712	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	13496140	5084	62.88	2685	2700	2640	3490	1880	2685	2654.63	6.85	290	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
110	20240712	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	13464080	5072	62.73	2685	2700	2640	3490	1880	2685	2654.59	6.85	302	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
111	20240712	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-5	5	-0.19	13260450	4996	61.79	2685	2700	2640	3490	1880	2685	2654.21	6.85	368	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.50	2555	20240705	4.89	3695	-27.47	20240402	2555	4.89	20240705	4155	-35.50	20231215	2555	4.89	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
112	20240712	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	0	3	0.00	475425	177	2.19	2685	2700	2675	3490	1880	2685	2686.02	6.85	-14	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
113	20240712	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	15	2	0.56	424540	158	1.95	2685	2700	2685	3490	1880	2685	2686.96	6.85	0	2721	2702	2681	2662	2641	2712	2672	73	805	500	1770	5	1	14079007	380	12.92	0.87	12	0.00	209.00	3117.00	4155	20231215	-35.02	2555	20240705	5.68	3695	-26.93	20240402	2555	5.68	20240705	4155	-35.02	20231215	2555	5.68	20240705	1.05	N	203450	500	73 억	965112	N	N	N	N
114	20240711	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	15	2	0.56	21705045	8082	67.56	2680	2700	2660	3470	1870	2670	2685.60	6.86	-61	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	378	12.85	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
115	20240711	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	15	2	0.56	20545515	7650	63.95	2680	2700	2660	3470	1870	2670	2685.69	6.86	-27	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	378	12.85	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
116	20240711	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	30	2	1.12	17723490	6597	55.15	2680	2700	2660	3470	1870	2670	2686.60	6.86	-149	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	380	12.92	0.87	12	0.05	209.00	3117.00	4155	20231215	-35.02	2555	20240705	5.68	3695	-26.93	20240402	2555	5.68	20240705	4155	-35.02	20231215	2555	5.68	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
117	20240711	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	20	2	0.75	11963890	4459	37.27	2680	2695	2660	3470	1870	2670	2683.09	6.86	-99	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
118	20240711	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	20	2	0.75	10457700	3898	32.58	2680	2695	2660	3470	1870	2670	2682.84	6.86	-99	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
119	20240711	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	15	2	0.56	8110520	3023	25.27	2680	2695	2660	3470	1870	2670	2682.94	6.86	-99	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	378	12.85	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
120	20240711	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	15	2	0.56	7403615	2759	23.06	2680	2695	2660	3470	1870	2670	2683.44	6.86	-102	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	378	12.85	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
121	20240711	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	20	2	0.75	932465	347	2.90	2680	2695	2680	3470	1870	2670	2687.22	6.86	-33	2733	2701	2668	2636	2603	2685	2620	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.05	N	203450	500	73 억	965173	N	N	N	N
122	20240710	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-15	5	-0.56	31752270	11962	98.57	2680	2700	2635	3490	1880	2685	2654.43	6.86	-229	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.08	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
123	20240710	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-15	5	-0.56	31368125	11818	97.38	2680	2700	2635	3490	1880	2685	2654.27	6.86	-170	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.08	209.00	3117.00	4155	20231215	-35.74	2555	20240705	4.50	3695	-27.74	20240402	2555	4.50	20240705	4155	-35.74	20231215	2555	4.50	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
124	20240710	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-25	5	-0.93	28890040	10889	89.72	2680	2700	2635	3490	1880	2685	2653.14	6.86	-14	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	375	12.73	0.85	12	0.08	209.00	3117.00	4155	20231215	-35.98	2555	20240705	4.11	3695	-28.01	20240402	2555	4.11	20240705	4155	-35.98	20231215	2555	4.11	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
125	20240710	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-25	5	-0.93	13243490	4975	40.99	2680	2700	2645	3490	1880	2685	2662.01	6.86	-17	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	375	12.73	0.85	12	0.04	209.00	3117.00	4155	20231215	-35.98	2555	20240705	4.11	3695	-28.01	20240402	2555	4.11	20240705	4155	-35.98	20231215	2555	4.11	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
126	20240710	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-25	5	-0.93	12730295	4782	39.40	2680	2700	2645	3490	1880	2685	2662.13	6.86	18	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	375	12.73	0.85	12	0.03	209.00	3117.00	4155	20231215	-35.98	2555	20240705	4.11	3695	-28.01	20240402	2555	4.11	20240705	4155	-35.98	20231215	2555	4.11	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
127	20240710	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-25	5	-0.93	11807305	4435	36.54	2680	2700	2645	3490	1880	2685	2662.30	6.86	18	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	375	12.73	0.85	12	0.03	209.00	3117.00	4155	20231215	-35.98	2555	20240705	4.11	3695	-28.01	20240402	2555	4.11	20240705	4155	-35.98	20231215	2555	4.11	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
128	20240710	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-25	5	-0.93	9832150	3689	30.40	2680	2700	2650	3490	1880	2685	2665.26	6.86	18	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	375	12.73	0.85	12	0.03	209.00	3117.00	4155	20231215	-35.98	2555	20240705	4.11	3695	-28.01	20240402	2555	4.11	20240705	4155	-35.98	20231215	2555	4.11	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
129	20240710	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-30	5	-1.12	5337355	1997	16.46	2680	2700	2655	3490	1880	2685	2672.69	6.86	74	2738	2711	2673	2646	2608	2725	2660	73	805	500	1770	5	1	14079007	374	12.70	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.10	2555	20240705	3.91	3695	-28.15	20240402	2555	3.91	20240705	4155	-36.10	20231215	2555	3.91	20240705	1.06	N	203450	500	73 억	965363	N	N	N	N
130	20240709	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	31324310	11742	99.24	2660	2700	2635	3495	1885	2690	2667.72	6.86	-578	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.08	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
131	20240709	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	27796220	10428	88.13	2660	2700	2635	3495	1885	2690	2665.54	6.86	59	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
132	20240709	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	0	3	0.00	22388670	8400	70.99	2660	2700	2635	3495	1885	2690	2665.32	6.86	179	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	379	12.87	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
133	20240709	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	5	2	0.19	22329745	8378	70.81	2660	2700	2635	3495	1885	2690	2665.28	6.86	193	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	379	12.89	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.14	2555	20240705	5.48	3695	-27.06	20240402	2555	5.48	20240705	4155	-35.14	20231215	2555	5.48	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
134	20240709	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	5	2	0.19	22112950	8297	70.12	2660	2700	2635	3495	1885	2690	2665.17	6.86	193	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	379	12.89	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.14	2555	20240705	5.48	3695	-27.06	20240402	2555	5.48	20240705	4155	-35.14	20231215	2555	5.48	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
135	20240709	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	10	2	0.37	20240705	7602	64.25	2660	2700	2635	3495	1885	2690	2662.55	6.86	343	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	380	12.92	0.87	12	0.05	209.00	3117.00	4155	20231215	-35.02	2555	20240705	5.68	3695	-26.93	20240402	2555	5.68	20240705	4155	-35.02	20231215	2555	5.68	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
136	20240709	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	5	2	0.19	19847300	7456	63.02	2660	2700	2635	3495	1885	2690	2661.92	6.86	345	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	379	12.89	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.14	2555	20240705	5.48	3695	-27.06	20240402	2555	5.48	20240705	4155	-35.14	20231215	2555	5.48	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
137	20240709	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-15	5	-0.56	8369255	3149	26.61	2660	2700	2645	3495	1885	2690	2657.75	6.86	266	2740	2715	2665	2640	2590	2727	2652	73	805	500	1770	5	1	14079007	377	12.80	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.62	2555	20240705	4.70	3695	-27.60	20240402	2555	4.70	20240705	4155	-35.62	20231215	2555	4.70	20240705	1.10	N	203450	500	73 억	965939	N	N	N	N
138	20240708	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	65	2	2.48	26731120	10136	38.89	2620	2690	2615	3410	1840	2625	2637.16	6.86	159	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	379	12.87	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.26	2555	20240705	5.28	3695	-27.20	20240402	2555	5.28	20240705	4155	-35.26	20231215	2555	5.28	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
139	20240708	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	10	2	0.38	18567555	7067	27.11	2620	2640	2615	3410	1840	2625	2627.36	6.86	378	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	371	12.61	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.58	2555	20240705	3.13	3695	-28.69	20240402	2555	3.13	20240705	4155	-36.58	20231215	2555	3.13	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
140	20240708	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	10	2	0.38	17714560	6743	25.87	2620	2640	2615	3410	1840	2625	2627.10	6.86	267	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	371	12.61	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.58	2555	20240705	3.13	3695	-28.69	20240402	2555	3.13	20240705	4155	-36.58	20231215	2555	3.13	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
141	20240708	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	10	2	0.38	17355685	6607	25.35	2620	2640	2615	3410	1840	2625	2626.86	6.86	267	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	371	12.61	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.58	2555	20240705	3.13	3695	-28.69	20240402	2555	3.13	20240705	4155	-36.58	20231215	2555	3.13	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
142	20240708	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	10	2	0.38	16275520	6197	23.77	2620	2640	2615	3410	1840	2625	2626.35	6.86	40	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	371	12.61	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.58	2555	20240705	3.13	3695	-28.69	20240402	2555	3.13	20240705	4155	-36.58	20231215	2555	3.13	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
143	20240708	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	0	3	0.00	9411825	3585	13.75	2620	2640	2615	3410	1840	2625	2625.33	6.86	-11	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	370	12.56	0.84	12	0.03	209.00	3117.00	4155	20231215	-36.82	2555	20240705	2.74	3695	-28.96	20240402	2555	2.74	20240705	4155	-36.82	20231215	2555	2.74	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
144	20240708	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	0	3	0.00	5105100	1942	7.45	2620	2640	2615	3410	1840	2625	2628.78	6.86	-9	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	370	12.56	0.84	12	0.01	209.00	3117.00	4155	20231215	-36.82	2555	20240705	2.74	3695	-28.96	20240402	2555	2.74	20240705	4155	-36.82	20231215	2555	2.74	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
145	20240708	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	10	2	0.38	4350200	1654	6.35	2620	2640	2620	3410	1840	2625	2630.11	6.86	-9	2805	2715	2635	2545	2465	2675	2505	73	785	500	1730	5	1	14079007	371	12.61	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.58	2555	20240705	3.13	3695	-28.69	20240402	2555	3.13	20240705	4155	-36.58	20231215	2555	3.13	20240705	1.12	N	203450	500	73 억	965770	N	N	N	N
146	20240705	160909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2625	-20	5	-0.76	66952385	25546	347.38	2650	2725	2555	3435	1855	2645	2620.82	6.87	-1433	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	370	12.56	0.84	12	0.18	209.00	3117.00	4155	20231215	-36.82	2555	20240705	2.74	3695	-28.96	20240402	2555	2.74	20240705	4155	-36.82	20231215	2555	2.74	20240705	1.10	N	203450	500	73 억	967203	N	N	N	N
147	20240705	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-25	5	-0.95	37775745	14258	193.88	2650	2725	2605	3435	1855	2645	2649.46	6.87	-746	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	369	12.54	0.84	12	0.10	209.00	3117.00	4155	20231215	-36.94	2590	20240703	1.16	3695	-29.09	20240402	2590	1.16	20240703	4155	-36.94	20231215	2590	1.16	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
148	20240705	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	0	3	0.00	22336660	8361	113.69	2650	2725	2630	3435	1855	2645	2671.66	6.87	129	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	372	12.66	0.85	12	0.06	209.00	3117.00	4155	20231215	-36.34	2590	20240703	2.12	3695	-28.42	20240402	2590	2.12	20240703	4155	-36.34	20231215	2590	2.12	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
149	20240705	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	5	2	0.19	21998090	8233	111.95	2650	2725	2630	3435	1855	2645	2672.08	6.87	187	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	373	12.68	0.85	12	0.06	209.00	3117.00	4155	20231215	-36.22	2590	20240703	2.32	3695	-28.28	20240402	2590	2.32	20240703	4155	-36.22	20231215	2590	2.32	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
150	20240705	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	15	2	0.57	19341900	7230	98.31	2650	2725	2630	3435	1855	2645	2675.40	6.87	428	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	375	12.73	0.85	12	0.05	209.00	3117.00	4155	20231215	-35.98	2590	20240703	2.70	3695	-28.01	20240402	2590	2.70	20240703	4155	-35.98	20231215	2590	2.70	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
151	20240705	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	55	2	2.08	15440050	5769	78.45	2650	2725	2630	3435	1855	2645	2676.61	6.87	-169	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	380	12.92	0.87	12	0.04	209.00	3117.00	4155	20231215	-35.02	2590	20240703	4.25	3695	-26.93	20240402	2590	4.25	20240703	4155	-35.02	20231215	2590	4.25	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
152	20240705	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	55	2	2.08	8598720	3234	43.98	2650	2710	2630	3435	1855	2645	2659.03	6.87	36	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	380	12.92	0.87	12	0.02	209.00	3117.00	4155	20231215	-35.02	2590	20240703	4.25	3695	-26.93	20240402	2590	4.25	20240703	4155	-35.02	20231215	2590	4.25	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
153	20240705	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	-5	5	-0.19	1628470	615	8.36	2650	2660	2640	3435	1855	2645	2648.13	6.87	39	2741	2692	2656	2607	2571	2675	2590	73	790	500	1740	5	1	14079007	372	12.63	0.85	12	0.00	209.00	3117.00	4155	20231215	-36.46	2590	20240703	1.93	3695	-28.55	20240402	2590	1.93	20240703	4155	-36.46	20231215	2590	1.93	20240703	1.10	N	203450	500	73 억	967203	N	N	N	N
154	20240704	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	-30	5	-1.12	18395715	6930	24.45	2690	2705	2620	3475	1875	2675	2654.50	6.88	-1214	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	372	12.66	0.85	12	0.05	209.00	3117.00	4155	20231215	-36.34	2590	20240703	2.12	3695	-28.42	20240402	2590	2.12	20240703	4155	-36.34	20231215	2590	2.12	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
155	20240704	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	-25	5	-0.93	14929160	5619	19.82	2690	2705	2620	3475	1875	2675	2656.91	6.88	48	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	373	12.68	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.22	2590	20240703	2.32	3695	-28.28	20240402	2590	2.32	20240703	4155	-36.22	20231215	2590	2.32	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
156	20240704	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-20	5	-0.75	13555745	5097	17.98	2690	2705	2620	3475	1875	2675	2659.55	6.88	17	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	374	12.70	0.85	12	0.04	209.00	3117.00	4155	20231215	-36.10	2590	20240703	2.51	3695	-28.15	20240402	2590	2.51	20240703	4155	-36.10	20231215	2590	2.51	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
157	20240704	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2635	-40	5	-1.50	10600670	3977	14.03	2690	2705	2620	3475	1875	2675	2665.49	6.88	142	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	371	12.61	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.58	2590	20240703	1.74	3695	-28.69	20240402	2590	1.74	20240703	4155	-36.58	20231215	2590	1.74	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
158	20240704	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	15	2	0.56	3827770	1420	5.01	2690	2705	2670	3475	1875	2675	2695.61	6.88	-152	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.26	2590	20240703	3.86	3695	-27.20	20240402	2590	3.86	20240703	4155	-35.26	20231215	2590	3.86	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
159	20240704	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	15	2	0.56	3784875	1404	4.95	2690	2705	2670	3475	1875	2675	2695.78	6.88	-141	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.26	2590	20240703	3.86	3695	-27.20	20240402	2590	3.86	20240703	4155	-35.26	20231215	2590	3.86	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
160	20240704	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	15	2	0.56	3728685	1383	4.88	2690	2705	2675	3475	1875	2675	2696.08	6.88	-141	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	379	12.87	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.26	2590	20240703	3.86	3695	-27.20	20240402	2590	3.86	20240703	4155	-35.26	20231215	2590	3.86	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
161	20240704	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	5	2	0.19	1214030	451	1.59	2690	2700	2680	3475	1875	2675	2691.86	6.88	-8	2745	2710	2650	2615	2555	2680	2585	73	800	500	1760	5	1	14079007	377	12.82	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.50	2590	20240703	3.47	3695	-27.47	20240402	2590	3.47	20240703	4155	-35.50	20231215	2590	3.47	20240703	1.11	N	203450	500	73 억	968409	N	N	N	N
162	20240703	160904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-10	5	-0.37	74360695	28349	307.11	2685	2685	2590	3490	1880	2685	2623.04	6.89	-1734	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	377	12.80	0.86	12	0.20	209.00	3117.00	4155	20231215	-35.62	2590	20240703	3.28	3695	-27.60	20240402	2590	3.28	20240703	4155	-35.62	20231215	2590	3.28	20240703	1.14	N	203450	500	73 억	970106	N	N	N	N
163	20240703	150907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2635	-50	5	-1.86	69692010	26588	288.03	2685	2685	2590	3490	1880	2685	2621.18	6.89	-1574	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	371	12.61	0.85	12	0.19	209.00	3117.00	4155	20231215	-36.58	2590	20240703	1.74	3695	-28.69	20240402	2590	1.74	20240703	4155	-36.58	20231215	2590	1.74	20240703	1.14	N	203450	500	73 억	970106	N	N	N	N
164	20240703	140907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2620	-65	5	-2.42	60030900	22906	248.14	2685	2685	2590	3490	1880	2685	2620.75	6.89	665	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	369	12.54	0.84	12	0.16	209.00	3117.00	4155	20231215	-36.94	2590	20240703	1.16	3695	-29.09	20240402	2590	1.16	20240703	4155	-36.94	20231215	2590	1.16	20240703	1.14	N	203450	500	73 억	970106	N	N	N	N
165	20240703	130906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	-30	5	-1.12	44751335	17050	184.70	2685	2685	2590	3490	1880	2685	2624.71	6.89	-321	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	374	12.70	0.85	12	0.12	209.00	3117.00	4155	20231215	-36.10	2590	20240703	2.51	3695	-28.15	20240402	2590	2.51	20240703	4155	-36.10	20231215	2590	2.51	20240703	1.14	N	203450	500	73 억	970106	N	N	N	N
166	20240703	120905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2625	-60	5	-2.23	39901145	15206	164.73	2685	2685	2590	3490	1880	2685	2624.04	6.89	-83	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	370	12.56	0.84	12	0.11	209.00	3117.00	4155	20231215	-36.82	2590	20240703	1.35	3695	-28.96	20240402	2590	1.35	20240703	4155	-36.82	20231215	2590	1.35	20240703	1.14	N	203450	500	73 억	970106	N	N	N	N
167	20240703	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-25	5	-0.93	12018100	4516	48.92	2685	2685	2645	3490	1880	2685	2661.23	6.89	-1222	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	375	12.73	0.85	12	0.03	209.00	3117.00	4155	20231215	-35.98	2600	20231005	2.31	3695	-28.01	20240402	2620	1.53	20240626	4155	-35.98	20231215	2600	2.31	20231005	1.14	N	203450	500	73 억	970106	N	N	N	N
168	20240703	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	-30	5	-1.12	9664345	3627	39.29	2685	2685	2645	3490	1880	2685	2664.56	6.89	-517	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	374	12.70	0.85	12	0.03	209.00	3117.00	4155	20231215	-36.10	2600	20231005	2.12	3695	-28.15	20240402	2620	1.34	20240626	4155	-36.10	20231215	2600	2.12	20231005	1.14	N	203450	500	73 억	970106	N	N	N	N
169	20240703	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2665	-20	5	-0.74	4700590	1763	19.10	2685	2685	2660	3490	1880	2685	2666.25	6.89	239	2761	2722	2686	2647	2611	2705	2630	73	805	500	1770	5	1	14079007	375	12.75	0.85	12	0.01	209.00	3117.00	4155	20231215	-35.86	2600	20231005	2.50	3695	-27.88	20240402	2620	1.72	20240626	4155	-35.86	20231215	2600	2.50	20231005	1.14	N	203450	500	73 억	970106	N	N	N	N
170	20240702	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-40	5	-1.47	23915770	8911	64.74	2700	2725	2650	3540	1910	2725	2683.85	6.91	-3430	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	378	12.85	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.38	2600	20231005	3.27	3695	-27.33	20240402	2620	2.48	20240626	4155	-35.38	20231215	2600	3.27	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
171	20240702	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-45	5	-1.65	22651635	8440	61.31	2700	2725	2650	3540	1910	2725	2683.84	6.91	-3156	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	377	12.82	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.50	2600	20231005	3.08	3695	-27.47	20240402	2620	2.29	20240626	4155	-35.50	20231215	2600	3.08	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
172	20240702	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-45	5	-1.65	17172935	6383	46.37	2700	2725	2665	3540	1910	2725	2690.42	6.91	-2749	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	377	12.82	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.50	2600	20231005	3.08	3695	-27.47	20240402	2620	2.29	20240626	4155	-35.50	20231215	2600	3.08	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
173	20240702	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-45	5	-1.65	17015355	6324	45.94	2700	2725	2670	3540	1910	2725	2690.60	6.91	-2701	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	377	12.82	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.50	2600	20231005	3.08	3695	-27.47	20240402	2620	2.29	20240626	4155	-35.50	20231215	2600	3.08	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
174	20240702	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-50	5	-1.83	16625455	6178	44.88	2700	2725	2670	3540	1910	2725	2691.07	6.91	-2563	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2600	20231005	2.88	3695	-27.60	20240402	2620	2.10	20240626	4155	-35.62	20231215	2600	2.88	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
175	20240702	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-40	5	-1.47	16367945	6082	44.18	2700	2725	2670	3540	1910	2725	2691.21	6.91	-2483	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	378	12.85	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.38	2600	20231005	3.27	3695	-27.33	20240402	2620	2.48	20240626	4155	-35.38	20231215	2600	3.27	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
176	20240702	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-35	5	-1.28	14164780	5259	38.21	2700	2725	2680	3540	1910	2725	2693.44	6.91	-2518	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.26	2600	20231005	3.46	3695	-27.20	20240402	2620	2.67	20240626	4155	-35.26	20231215	2600	3.46	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
177	20240702	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-35	5	-1.28	5532300	2048	14.88	2700	2725	2690	3540	1910	2725	2701.32	6.91	-1777	2778	2751	2698	2671	2618	2765	2685	73	815	500	1790	5	1	14079007	379	12.87	0.86	12	0.01	209.00	3117.00	4155	20231215	-35.26	2600	20231005	3.46	3695	-27.20	20240402	2620	2.67	20240626	4155	-35.26	20231215	2600	3.46	20231005	1.12	N	203450	500	73 억	972253	N	N	N	N
178	20240701	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	30	2	1.11	36698585	13742	117.20	2690	2725	2645	3500	1890	2695	2670.52	6.90	129	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	384	13.04	0.87	12	0.10	209.00	3117.00	4155	20231215	-34.42	2600	20231005	4.81	3695	-26.25	20240402	2620	4.01	20240626	4155	-34.42	20231215	2600	4.81	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
179	20240701	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	5	2	0.19	31455890	11799	100.63	2690	2700	2645	3500	1890	2695	2665.98	6.90	130	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	380	12.92	0.87	12	0.08	209.00	3117.00	4155	20231215	-35.02	2600	20231005	3.85	3695	-26.93	20240402	2620	3.05	20240626	4155	-35.02	20231215	2600	3.85	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
180	20240701	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-25	5	-0.93	18003360	6750	57.57	2690	2690	2645	3500	1890	2695	2667.16	6.90	-33	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
181	20240701	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-15	5	-0.56	16019175	6005	51.22	2690	2690	2645	3500	1890	2695	2667.64	6.90	-133	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.50	2600	20231005	3.08	3695	-27.47	20240402	2620	2.29	20240626	4155	-35.50	20231215	2600	3.08	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
182	20240701	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	-15	5	-0.56	15709825	5889	50.23	2690	2690	2645	3500	1890	2695	2667.66	6.90	-133	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	377	12.82	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.50	2600	20231005	3.08	3695	-27.47	20240402	2620	2.29	20240626	4155	-35.50	20231215	2600	3.08	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
183	20240701	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-25	5	-0.93	14713630	5516	47.04	2690	2690	2645	3500	1890	2695	2667.45	6.90	-133	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
184	20240701	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-10	5	-0.37	12232940	4591	39.16	2690	2690	2645	3500	1890	2695	2664.55	6.90	-156	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	378	12.85	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.38	2600	20231005	3.27	3695	-27.33	20240402	2620	2.48	20240626	4155	-35.38	20231215	2600	3.27	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N
185	20240701	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	-5	5	-0.19	776100	290	2.47	2690	2690	2670	3500	1890	2695	2676.21	6.90	-218	2728	2711	2678	2661	2628	2720	2670	73	805	500	1770	5	1	14079007	379	12.87	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.26	2600	20231005	3.46	3695	-27.20	20240402	2620	2.67	20240626	4155	-35.26	20231215	2600	3.46	20231005	1.12	N	203450	500	73 억	972124	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History