KissMeData/097800/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 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	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	50	2	2.48	7408782194	3641192	115.30	1973	2110	1961	2625	1415	2020	2034.66	1.31	243205	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2369	-4.03	2.87	12	3.18	-514.00	721.00	2150	20240723	-3.72	904	20240320	128.98	2150	-3.72	20240723	904	128.98	20240320	2150	-3.72	20240723	960	115.62	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
3	20240731	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	40	2	1.98	7018229804	3451789	109.30	1973	2110	1961	2625	1415	2020	2033.22	1.31	231106	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2358	-4.01	2.86	12	3.02	-514.00	721.00	2150	20240723	-4.19	904	20240320	127.88	2150	-4.19	20240723	904	127.88	20240320	2150	-4.19	20240723	960	114.58	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
4	20240731	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	30	2	1.49	6360481904	3130387	99.13	1973	2110	1961	2625	1415	2020	2031.85	1.31	301137	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2346	-3.99	2.84	12	2.73	-514.00	721.00	2150	20240723	-4.65	904	20240320	126.77	2150	-4.65	20240723	904	126.77	20240320	2150	-4.65	20240723	960	113.54	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
5	20240731	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2095	75	2	3.71	4425400524	2195873	69.53	1973	2095	1961	2625	1415	2020	2015.33	1.31	123575	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2398	-4.08	2.91	12	1.92	-514.00	721.00	2150	20240723	-2.56	904	20240320	131.75	2150	-2.56	20240723	904	131.75	20240320	2150	-2.56	20240723	960	118.23	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
6	20240731	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2030	10	2	0.50	3325201769	1661780	52.62	1973	2050	1961	2625	1415	2020	2000.98	1.31	-55619	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2324	-3.95	2.82	12	1.45	-514.00	721.00	2150	20240723	-5.58	904	20240320	124.56	2150	-5.58	20240723	904	124.56	20240320	2150	-5.58	20240723	960	111.46	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
7	20240731	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-10	5	-0.50	2910544437	1456121	46.11	1973	2050	1961	2625	1415	2020	1998.83	1.31	-137502	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2301	-3.91	2.79	12	1.27	-514.00	721.00	2150	20240723	-6.51	904	20240320	122.35	2150	-6.51	20240723	904	122.35	20240320	2150	-6.51	20240723	960	109.38	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
8	20240731	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	-5	5	-0.25	2052562817	1027747	32.54	1973	2050	1961	2625	1415	2020	1997.14	1.31	-71207	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	5	1	114461830	2306	-3.92	2.79	12	0.90	-514.00	721.00	2150	20240723	-6.28	904	20240320	122.90	2150	-6.28	20240723	904	122.90	20240320	2150	-6.28	20240723	960	109.90	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
9	20240731	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1983	-37	5	-1.83	589458802	297100	9.41	1973	2010	1971	2625	1415	2020	1984.00	1.31	-30558	2090	2055	2000	1965	1910	2027	1937	572	605	500	1370	1	1	114461830	2270	-3.86	2.75	12	0.26	-514.00	721.00	2150	20240723	-7.77	904	20240320	119.36	2150	-7.77	20240723	904	119.36	20240320	2150	-7.77	20240723	960	106.56	20240604	0.42	N	097800	500	572 억	1501089	N	N	N	N
10	20240730	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	-30	5	-1.46	6212966307	3120266	70.22	2035	2035	1945	2665	1435	2050	1991.13	1.91	-696662	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	5	1	114461830	2312	-3.93	2.80	12	2.73	-514.00	721.00	2150	20240723	-6.05	904	20240320	123.45	2150	-6.05	20240723	904	123.45	20240320	2150	-6.05	20240723	960	110.42	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
11	20240730	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	-45	5	-2.20	5869379467	2949505	66.38	2035	2035	1945	2665	1435	2050	1989.95	1.91	-647732	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	5	1	114461830	2295	-3.90	2.78	12	2.58	-514.00	721.00	2150	20240723	-6.74	904	20240320	121.79	2150	-6.74	20240723	904	121.79	20240320	2150	-6.74	20240723	960	108.85	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
12	20240730	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-25	5	-1.22	5445002142	2738636	61.63	2035	2035	1945	2665	1435	2050	1988.21	1.91	-641183	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	5	1	114461830	2318	-3.94	2.81	12	2.39	-514.00	721.00	2150	20240723	-5.81	904	20240320	124.00	2150	-5.81	20240723	904	124.00	20240320	2150	-5.81	20240723	960	110.94	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
13	20240730	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	-58	5	-2.83	4471263169	2253577	50.72	2035	2035	1945	2665	1435	2050	1984.06	1.91	-695187	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	1	1	114461830	2280	-3.88	2.76	12	1.97	-514.00	721.00	2150	20240723	-7.35	904	20240320	120.35	2150	-7.35	20240723	904	120.35	20240320	2150	-7.35	20240723	960	107.50	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
14	20240730	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	-70	5	-3.41	4074155248	2053650	46.22	2035	2035	1945	2665	1435	2050	1983.85	1.91	-675476	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	1	1	114461830	2266	-3.85	2.75	12	1.79	-514.00	721.00	2150	20240723	-7.91	904	20240320	119.03	2150	-7.91	20240723	904	119.03	20240320	2150	-7.91	20240723	960	106.25	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
15	20240730	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	-75	5	-3.66	3792880693	1910960	43.00	2035	2035	1945	2665	1435	2050	1984.79	1.91	-627569	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	1	1	114461830	2261	-3.84	2.74	12	1.67	-514.00	721.00	2150	20240723	-8.14	904	20240320	118.47	2150	-8.14	20240723	904	118.47	20240320	2150	-8.14	20240723	960	105.73	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
16	20240730	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	-56	5	-2.73	3063826841	1541760	34.70	2035	2035	1945	2665	1435	2050	1987.21	1.91	-448434	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	1	1	114461830	2282	-3.88	2.77	12	1.35	-514.00	721.00	2150	20240723	-7.26	904	20240320	120.58	2150	-7.26	20240723	904	120.58	20240320	2150	-7.26	20240723	960	107.71	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
17	20240730	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-25	5	-1.22	430435444	214416	4.83	2035	2035	1986	2665	1435	2050	2007.40	1.91	-59562	2136	2093	2032	1989	1928	2114	2010	572	615	500	1390	5	1	114461830	2318	-3.94	2.81	12	0.19	-514.00	721.00	2150	20240723	-5.81	904	20240320	124.00	2150	-5.81	20240723	904	124.00	20240320	2150	-5.81	20240723	960	110.94	20240604	0.41	N	097800	500	572 억	2187894	N	N	N	N
18	20240729	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	99	2	5.07	8916218624	4380300	182.76	2005	2075	1971	2535	1366	1951	2035.51	1.06	973473	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2346	-3.99	2.84	12	3.83	-514.00	721.00	2150	20240723	-4.65	904	20240320	126.77	2150	-4.65	20240723	904	126.77	20240320	2150	-4.65	20240723	960	113.54	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
19	20240729	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	94	2	4.82	8521117089	4187200	174.70	2005	2075	1971	2535	1366	1951	2035.04	1.06	978390	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2341	-3.98	2.84	12	3.66	-514.00	721.00	2150	20240723	-4.88	904	20240320	126.22	2150	-4.88	20240723	904	126.22	20240320	2150	-4.88	20240723	960	113.02	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
20	20240729	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	99	2	5.07	8099579224	3981063	166.10	2005	2075	1971	2535	1366	1951	2034.53	1.06	958975	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2346	-3.99	2.84	12	3.48	-514.00	721.00	2150	20240723	-4.65	904	20240320	126.77	2150	-4.65	20240723	904	126.77	20240320	2150	-4.65	20240723	960	113.54	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
21	20240729	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	109	2	5.59	7608646804	3741619	156.11	2005	2075	1971	2535	1366	1951	2033.52	1.06	984212	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2358	-4.01	2.86	12	3.27	-514.00	721.00	2150	20240723	-4.19	904	20240320	127.88	2150	-4.19	20240723	904	127.88	20240320	2150	-4.19	20240723	960	114.58	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
22	20240729	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	94	2	4.82	6492985089	3200237	133.52	2005	2070	1971	2535	1366	1951	2028.91	1.06	938613	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2341	-3.98	2.84	12	2.80	-514.00	721.00	2150	20240723	-4.88	904	20240320	126.22	2150	-4.88	20240723	904	126.22	20240320	2150	-4.88	20240723	960	113.02	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
23	20240729	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	99	2	5.07	5472482734	2703045	112.78	2005	2065	1971	2535	1366	1951	2024.56	1.06	885810	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2346	-3.99	2.84	12	2.36	-514.00	721.00	2150	20240723	-4.65	904	20240320	126.77	2150	-4.65	20240723	904	126.77	20240320	2150	-4.65	20240723	960	113.54	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
24	20240729	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	84	2	4.31	3899318139	1933384	80.67	2005	2065	1971	2535	1366	1951	2016.84	1.06	476118	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2329	-3.96	2.82	12	1.69	-514.00	721.00	2150	20240723	-5.35	904	20240320	125.11	2150	-5.35	20240723	904	125.11	20240320	2150	-5.35	20240723	960	111.98	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
25	20240729	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	49	2	2.51	711084430	356509	14.87	2005	2015	1971	2535	1366	1951	1994.58	1.06	30684	2017	1984	1957	1924	1897	2000	1940	572	584	500	1320	5	1	114461830	2289	-3.89	2.77	12	0.31	-514.00	721.00	2150	20240723	-6.98	904	20240320	121.24	2150	-6.98	20240723	904	121.24	20240320	2150	-6.98	20240723	960	108.33	20240604	0.42	N	097800	500	572 억	1213794	N	N	N	N
26	20240726	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1951	11	2	0.57	4645278909	2377826	50.32	1939	1990	1930	2520	1358	1940	1953.69	1.12	-71819	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2233	-3.80	2.71	12	2.08	-514.00	721.00	2150	20240723	-9.26	904	20240320	115.82	2150	-9.26	20240723	904	115.82	20240320	2150	-9.26	20240723	960	103.23	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
27	20240726	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1953	13	2	0.67	4351932278	2227473	47.14	1939	1990	1930	2520	1358	1940	1953.85	1.12	-70519	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2235	-3.80	2.71	12	1.95	-514.00	721.00	2150	20240723	-9.16	904	20240320	116.04	2150	-9.16	20240723	904	116.04	20240320	2150	-9.16	20240723	960	103.44	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
28	20240726	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1961	21	2	1.08	3976005937	2035133	43.07	1939	1990	1930	2520	1358	1940	1953.79	1.12	-71209	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2245	-3.82	2.72	12	1.78	-514.00	721.00	2150	20240723	-8.79	904	20240320	116.92	2150	-8.79	20240723	904	116.92	20240320	2150	-8.79	20240723	960	104.27	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
29	20240726	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1948	8	2	0.41	3399582776	1739623	36.82	1939	1990	1930	2520	1358	1940	1954.34	1.12	-148080	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2230	-3.79	2.70	12	1.52	-514.00	721.00	2150	20240723	-9.40	904	20240320	115.49	2150	-9.40	20240723	904	115.49	20240320	2150	-9.40	20240723	960	102.92	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
30	20240726	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1958	18	2	0.93	2906244115	1485960	31.45	1939	1990	1930	2520	1358	1940	1955.98	1.12	-65632	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2241	-3.81	2.72	12	1.30	-514.00	721.00	2150	20240723	-8.93	904	20240320	116.59	2150	-8.93	20240723	904	116.59	20240320	2150	-8.93	20240723	960	103.96	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
31	20240726	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1954	14	2	0.72	2528520222	1293104	27.37	1939	1990	1930	2520	1358	1940	1955.58	1.12	-66233	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2237	-3.80	2.71	12	1.13	-514.00	721.00	2150	20240723	-9.12	904	20240320	116.15	2150	-9.12	20240723	904	116.15	20240320	2150	-9.12	20240723	960	103.54	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
32	20240726	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1953	13	2	0.67	2112400401	1079945	22.86	1939	1990	1930	2520	1358	1940	1956.27	1.12	-54465	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2235	-3.80	2.71	12	0.94	-514.00	721.00	2150	20240723	-9.16	904	20240320	116.04	2150	-9.16	20240723	904	116.04	20240320	2150	-9.16	20240723	960	103.44	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
33	20240726	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1951	11	2	0.57	715426814	363856	7.70	1939	1990	1939	2520	1358	1940	1967.46	1.12	-53445	2042	1991	1916	1865	1790	2016	1890	572	580	500	1310	1	1	114461830	2233	-3.80	2.71	12	0.32	-514.00	721.00	2150	20240723	-9.26	904	20240320	115.82	2150	-9.26	20240723	904	115.82	20240320	2150	-9.26	20240723	960	103.23	20240604	0.42	N	097800	500	572 억	1276802	N	N	N	N
34	20240725	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1940	-3	5	-0.15	8900114802	4699477	165.14	1853	1967	1841	2525	1361	1943	1893.76	1.08	51891	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2221	-3.77	2.69	12	4.11	-514.00	721.00	2150	20240723	-9.77	904	20240320	114.60	2150	-9.77	20240723	904	114.60	20240320	2150	-9.77	20240723	960	102.08	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
35	20240725	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	-13	5	-0.67	8417837682	4449262	156.34	1853	1967	1841	2525	1361	1943	1891.92	1.08	61292	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2209	-3.75	2.68	12	3.89	-514.00	721.00	2150	20240723	-10.23	904	20240320	113.50	2150	-10.23	20240723	904	113.50	20240320	2150	-10.23	20240723	960	101.04	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
36	20240725	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	-13	5	-0.67	7759329435	4107237	144.33	1853	1967	1841	2525	1361	1943	1889.13	1.08	96104	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2209	-3.75	2.68	12	3.59	-514.00	721.00	2150	20240723	-10.23	904	20240320	113.50	2150	-10.23	20240723	904	113.50	20240320	2150	-10.23	20240723	960	101.04	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
37	20240725	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1939	-4	5	-0.21	6641278030	3531915	124.11	1853	1942	1841	2525	1361	1943	1880.29	1.08	239749	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2219	-3.77	2.69	12	3.09	-514.00	721.00	2150	20240723	-9.81	904	20240320	114.49	2150	-9.81	20240723	904	114.49	20240320	2150	-9.81	20240723	960	101.98	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
38	20240725	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1902	-41	5	-2.11	5821993751	3105888	109.14	1853	1929	1841	2525	1361	1943	1874.42	1.08	286828	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2177	-3.70	2.64	12	2.71	-514.00	721.00	2150	20240723	-11.53	904	20240320	110.40	2150	-11.53	20240723	904	110.40	20240320	2150	-11.53	20240723	960	98.12	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
39	20240725	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1869	-74	5	-3.81	5069904958	2708166	95.16	1853	1929	1841	2525	1361	1943	1871.98	1.08	194879	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2139	-3.64	2.59	12	2.37	-514.00	721.00	2150	20240723	-13.07	904	20240320	106.75	2150	-13.07	20240723	904	106.75	20240320	2150	-13.07	20240723	960	94.69	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
40	20240725	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1885	-58	5	-2.99	3849412831	2062841	72.49	1853	1894	1841	2525	1361	1943	1865.93	1.08	264938	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2158	-3.67	2.61	12	1.80	-514.00	721.00	2150	20240723	-12.33	904	20240320	108.52	2150	-12.33	20240723	904	108.52	20240320	2150	-12.33	20240723	960	96.35	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
41	20240725	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1873	-70	5	-3.60	1132753156	608749	21.39	1853	1890	1841	2525	1361	1943	1860.27	1.08	149225	2019	1981	1951	1913	1883	2000	1932	572	582	500	1320	1	1	114461830	2144	-3.64	2.60	12	0.53	-514.00	721.00	2150	20240723	-12.88	904	20240320	107.19	2150	-12.88	20240723	904	107.19	20240320	2150	-12.88	20240723	960	95.10	20240604	0.42	N	097800	500	572 억	1240238	N	N	N	N
42	20240724	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1943	-37	5	-1.87	5518838368	2817364	31.75	1940	1989	1921	2570	1386	1980	1958.88	1.33	-279501	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2224	-3.78	2.69	12	2.46	-514.00	721.00	2150	20240723	-9.63	904	20240320	114.93	2150	-9.63	20240723	904	114.93	20240320	2150	-9.63	20240723	960	102.40	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
43	20240724	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1937	-43	5	-2.17	5073451904	2587725	29.16	1940	1989	1921	2570	1386	1980	1960.58	1.33	-253415	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2217	-3.77	2.69	12	2.26	-514.00	721.00	2150	20240723	-9.91	904	20240320	114.27	2150	-9.91	20240723	904	114.27	20240320	2150	-9.91	20240723	960	101.77	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
44	20240724	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1954	-26	5	-1.31	4200961980	2140114	24.12	1940	1989	1921	2570	1386	1980	1962.96	1.33	-163295	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2237	-3.80	2.71	12	1.87	-514.00	721.00	2150	20240723	-9.12	904	20240320	116.15	2150	-9.12	20240723	904	116.15	20240320	2150	-9.12	20240723	960	103.54	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
45	20240724	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1978	-2	5	-0.10	3659992235	1864424	21.01	1940	1989	1921	2570	1386	1980	1963.07	1.33	-100677	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2264	-3.85	2.74	12	1.63	-514.00	721.00	2150	20240723	-8.00	904	20240320	118.81	2150	-8.00	20240723	904	118.81	20240320	2150	-8.00	20240723	960	106.04	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
46	20240724	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1978	-2	5	-0.10	3313333063	1689275	19.04	1940	1989	1921	2570	1386	1980	1961.39	1.33	-91477	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2264	-3.85	2.74	12	1.48	-514.00	721.00	2150	20240723	-8.00	904	20240320	118.81	2150	-8.00	20240723	904	118.81	20240320	2150	-8.00	20240723	960	106.04	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
47	20240724	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1970	-10	5	-0.51	2723932113	1391696	15.68	1940	1988	1921	2570	1386	1980	1957.28	1.33	-123213	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2255	-3.83	2.73	12	1.22	-514.00	721.00	2150	20240723	-8.37	904	20240320	117.92	2150	-8.37	20240723	904	117.92	20240320	2150	-8.37	20240723	960	105.21	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
48	20240724	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1976	-4	5	-0.20	2061905848	1055536	11.90	1940	1988	1921	2570	1386	1980	1953.42	1.33	-88251	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2262	-3.84	2.74	12	0.92	-514.00	721.00	2150	20240723	-8.09	904	20240320	118.58	2150	-8.09	20240723	904	118.58	20240320	2150	-8.09	20240723	960	105.83	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
49	20240724	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1976	-4	5	-0.20	415396474	213306	2.40	1940	1988	1921	2570	1386	1980	1947.42	1.33	46918	2218	2098	2030	1910	1842	2065	1877	572	590	500	1340	1	1	114461830	2262	-3.84	2.74	12	0.19	-514.00	721.00	2150	20240723	-8.09	904	20240320	118.58	2150	-8.09	20240723	904	118.58	20240320	2150	-8.09	20240723	960	105.83	20240604	0.43	N	097800	500	572 억	1520039	N	N	N	N
50	20240723	160723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1980	5	2	0.25	17998334236	8796851	157.79	2035	2150	1962	2565	1383	1975	2046.01	1.75	-477214	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	1	1	114461830	2266	-3.85	2.75	12	7.69	-514.00	721.00	2150	20240723	-7.91	904	20240320	119.03	2150	-7.91	20240723	904	119.03	20240320	2150	-7.91	20240723	960	106.25	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
51	20240723	150740	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1988	13	2	0.66	17428582571	8508494	152.62	2035	2150	1962	2565	1383	1975	2048.38	1.75	-446754	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	1	1	114461830	2276	-3.87	2.76	12	7.43	-514.00	721.00	2150	20240723	-7.53	904	20240320	119.91	2150	-7.53	20240723	904	119.91	20240320	2150	-7.53	20240723	960	107.08	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
52	20240723	140728	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2005	30	2	1.52	16680610425	8133531	145.89	2035	2150	1962	2565	1383	1975	2050.85	1.75	-397906	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	5	1	114461830	2295	-3.90	2.78	12	7.11	-514.00	721.00	2150	20240723	-6.74	904	20240320	121.79	2150	-6.74	20240723	904	121.79	20240320	2150	-6.74	20240723	960	108.85	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
53	20240723	130723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2010	35	2	1.77	15722410438	7653563	137.28	2035	2150	1962	2565	1383	1975	2054.27	1.75	-305659	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	5	1	114461830	2301	-3.91	2.79	12	6.69	-514.00	721.00	2150	20240723	-6.51	904	20240320	122.35	2150	-6.51	20240723	904	122.35	20240320	2150	-6.51	20240723	960	109.38	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
54	20240723	120729	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1974	-1	5	-0.05	14917004636	7248804	130.02	2035	2150	1962	2565	1383	1975	2057.87	1.75	-296752	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	1	1	114461830	2259	-3.84	2.74	12	6.33	-514.00	721.00	2150	20240723	-8.19	904	20240320	118.36	2150	-8.19	20240723	904	118.36	20240320	2150	-8.19	20240723	960	105.62	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
55	20240723	110731	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2030	55	2	2.78	12449605219	6011235	107.83	2035	2150	1980	2565	1383	1975	2071.07	1.75	92523	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	5	1	114461830	2324	-3.95	2.82	12	5.25	-514.00	721.00	2150	20240723	-5.58	904	20240320	124.56	2150	-5.58	20240723	904	124.56	20240320	2150	-5.58	20240723	960	111.46	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
56	20240723	100728	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2020	45	2	2.28	11108067654	5350113	95.97	2035	2150	1980	2565	1383	1975	2076.25	1.75	114571	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	5	1	114461830	2312	-3.93	2.80	12	4.67	-514.00	721.00	2150	20240723	-6.05	904	20240320	123.45	2150	-6.05	20240723	904	123.45	20240320	2150	-6.05	20240723	960	110.42	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
57	20240723	090733	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2100	125	2	6.33	4841545303	2311163	41.46	2035	2150	1980	2565	1383	1975	2094.90	1.75	-5282	2085	2030	1935	1880	1785	2057	1907	572	590	500	1340	5	1	114461830	2404	-4.09	2.91	12	2.02	-514.00	721.00	2150	20240723	-2.33	904	20240320	132.30	2150	-2.33	20240723	904	132.30	20240320	2150	-2.33	20240723	960	118.75	20240604	0.45	N	097800	500	572 억	1998604	N	N	N	N
58	20240722	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	16	2	0.82	10690356519	5546493	123.66	1958	1990	1840	2545	1372	1959	1927.34	2.01	-311621	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2261	-3.84	2.74	12	4.85	-514.00	721.00	2045	20240717	-3.42	904	20240320	118.47	2045	-3.42	20240717	904	118.47	20240320	2045	-3.42	20240717	960	105.73	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
59	20240722	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1961	2	2	0.10	10047297514	5220639	116.39	1958	1990	1840	2545	1372	1959	1924.51	2.01	-366121	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2245	-3.82	2.72	12	4.56	-514.00	721.00	2045	20240717	-4.11	904	20240320	116.92	2045	-4.11	20240717	904	116.92	20240320	2045	-4.11	20240717	960	104.27	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
60	20240722	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	12	2	0.61	9365165829	4871952	108.62	1958	1990	1840	2545	1372	1959	1922.24	2.01	-397637	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2256	-3.83	2.73	12	4.26	-514.00	721.00	2045	20240717	-3.62	904	20240320	118.03	2045	-3.62	20240717	904	118.03	20240320	2045	-3.62	20240717	960	105.31	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
61	20240722	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1940	-19	5	-0.97	7097647045	3719539	82.93	1958	1970	1840	2545	1372	1959	1908.16	2.01	-338039	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2221	-3.77	2.69	12	3.25	-514.00	721.00	2045	20240717	-5.13	904	20240320	114.60	2045	-5.13	20240717	904	114.60	20240320	2045	-5.13	20240717	960	102.08	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
62	20240722	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1910	-49	5	-2.50	6546514094	3432810	76.53	1958	1970	1840	2545	1372	1959	1906.99	2.01	-406857	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2186	-3.72	2.65	12	3.00	-514.00	721.00	2045	20240717	-6.60	904	20240320	111.28	2045	-6.60	20240717	904	111.28	20240320	2045	-6.60	20240717	960	98.96	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
63	20240722	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	-62	5	-3.16	5950661168	3120371	69.57	1958	1970	1840	2545	1372	1959	1906.98	2.01	-378175	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2171	-3.69	2.63	12	2.73	-514.00	721.00	2045	20240717	-7.24	904	20240320	109.85	2045	-7.24	20240717	904	109.85	20240320	2045	-7.24	20240717	960	97.60	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
64	20240722	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1928	-31	5	-1.58	4528906628	2376629	52.99	1958	1970	1840	2545	1372	1959	1905.52	2.01	-226000	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2207	-3.75	2.67	12	2.08	-514.00	721.00	2045	20240717	-5.72	904	20240320	113.27	2045	-5.72	20240717	904	113.27	20240320	2045	-5.72	20240717	960	100.83	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
65	20240722	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1947	-12	5	-0.61	824621676	424381	9.46	1958	1970	1900	2545	1372	1959	1942.99	2.01	-24899	2081	2019	1933	1871	1785	2051	1903	572	586	500	1330	1	1	114461830	2229	-3.79	2.70	12	0.37	-514.00	721.00	2045	20240717	-4.79	904	20240320	115.38	2045	-4.79	20240717	904	115.38	20240320	2045	-4.79	20240717	960	102.81	20240604	0.40	N	097800	500	572 억	2301584	N	N	N	N
66	20240719	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1959	69	2	3.65	8467351236	4443399	40.87	1896	1995	1847	2455	1323	1890	1905.49	1.73	290144	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2242	-3.81	2.72	12	3.88	-514.00	721.00	2045	20240717	-4.21	904	20240320	116.70	2045	-4.21	20240717	904	116.70	20240320	2045	-4.21	20240717	960	104.06	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
67	20240719	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1947	57	2	3.02	6822440541	3605737	33.17	1896	1950	1847	2455	1323	1890	1892.11	1.73	157713	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2229	-3.79	2.70	12	3.15	-514.00	721.00	2045	20240717	-4.79	904	20240320	115.38	2045	-4.79	20240717	904	115.38	20240320	2045	-4.79	20240717	960	102.81	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
68	20240719	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1925	35	2	1.85	4803806654	2557229	23.52	1896	1928	1847	2455	1323	1890	1878.52	1.73	-186484	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2203	-3.75	2.67	12	2.23	-514.00	721.00	2045	20240717	-5.87	904	20240320	112.94	2045	-5.87	20240717	904	112.94	20240320	2045	-5.87	20240717	960	100.52	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
69	20240719	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1876	-14	5	-0.74	3763739359	2007841	18.47	1896	1915	1847	2455	1323	1890	1874.52	1.73	-351718	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2147	-3.65	2.60	12	1.75	-514.00	721.00	2045	20240717	-8.26	904	20240320	107.52	2045	-8.26	20240717	904	107.52	20240320	2045	-8.26	20240717	960	95.42	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
70	20240719	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1872	-18	5	-0.95	3242001324	1730076	15.91	1896	1915	1847	2455	1323	1890	1873.91	1.73	-370806	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2143	-3.64	2.60	12	1.51	-514.00	721.00	2045	20240717	-8.46	904	20240320	107.08	2045	-8.46	20240717	904	107.08	20240320	2045	-8.46	20240717	960	95.00	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
71	20240719	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1869	-21	5	-1.11	2957153860	1576831	14.50	1896	1915	1847	2455	1323	1890	1875.38	1.73	-342470	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2139	-3.64	2.59	12	1.38	-514.00	721.00	2045	20240717	-8.61	904	20240320	106.75	2045	-8.61	20240717	904	106.75	20240320	2045	-8.61	20240717	960	94.69	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
72	20240719	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	-11	5	-0.58	2375601479	1264683	11.63	1896	1915	1847	2455	1323	1890	1878.42	1.73	-233363	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2151	-3.66	2.61	12	1.10	-514.00	721.00	2045	20240717	-8.12	904	20240320	107.85	2045	-8.12	20240717	904	107.85	20240320	2045	-8.12	20240717	960	95.73	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
73	20240719	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	-26	5	-1.38	698272493	372063	3.42	1896	1915	1847	2455	1323	1890	1876.76	1.73	-92880	2140	2014	1783	1657	1426	2078	1721	572	565	500	1280	1	1	114461830	2134	-3.63	2.59	12	0.33	-514.00	721.00	2045	20240717	-8.85	904	20240320	106.19	2045	-8.85	20240717	904	106.19	20240320	2045	-8.85	20240717	960	94.17	20240604	0.47	N	097800	500	572 억	1985391	N	N	N	N
74	20240718	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	53	2	2.89	18965680978	10817276	114.18	1701	1909	1552	2385	1286	1837	1753.21	1.17	678812	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2163	-3.68	2.62	12	9.45	-514.00	721.00	2045	20240717	-7.58	904	20240320	109.07	2045	-7.58	20240717	904	109.07	20240320	2045	-7.58	20240717	960	96.88	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
75	20240718	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1867	30	2	1.63	18518847505	10579032	111.67	1701	1909	1552	2385	1286	1837	1750.52	1.17	706410	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2137	-3.63	2.59	12	9.24	-514.00	721.00	2045	20240717	-8.70	904	20240320	106.53	2045	-8.70	20240717	904	106.53	20240320	2045	-8.70	20240717	960	94.48	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
76	20240718	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-2	5	-0.11	16237073425	9362818	98.83	1701	1875	1552	2385	1286	1837	1734.21	1.17	522475	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2100	-3.57	2.55	12	8.18	-514.00	721.00	2045	20240717	-10.27	904	20240320	102.99	2045	-10.27	20240717	904	102.99	20240320	2045	-10.27	20240717	960	91.15	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
77	20240718	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-11	5	-0.60	15034611629	8704707	91.88	1701	1875	1552	2385	1286	1837	1727.18	1.17	482244	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2090	-3.55	2.53	12	7.60	-514.00	721.00	2045	20240717	-10.71	904	20240320	101.99	2045	-10.71	20240717	904	101.99	20240320	2045	-10.71	20240717	960	90.21	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
78	20240718	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1824	-13	5	-0.71	14517092921	8421761	88.90	1701	1875	1552	2385	1286	1837	1723.76	1.17	519448	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2088	-3.55	2.53	12	7.36	-514.00	721.00	2045	20240717	-10.81	904	20240320	101.77	2045	-10.81	20240717	904	101.77	20240320	2045	-10.81	20240717	960	90.00	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
79	20240718	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-2	5	-0.11	13845602294	8054332	85.02	1701	1875	1552	2385	1286	1837	1719.03	1.17	486554	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2100	-3.57	2.55	12	7.04	-514.00	721.00	2045	20240717	-10.27	904	20240320	102.99	2045	-10.27	20240717	904	102.99	20240320	2045	-10.27	20240717	960	91.15	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
80	20240718	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1811	-26	5	-1.42	11546746041	6807674	71.86	1701	1837	1552	2385	1286	1837	1696.14	1.17	475774	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	2073	-3.52	2.51	12	5.95	-514.00	721.00	2045	20240717	-11.44	904	20240320	100.33	2045	-11.44	20240717	904	100.33	20240320	2045	-11.44	20240717	960	88.65	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
81	20240718	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1638	-199	5	-10.83	3730018891	2256353	23.82	1701	1718	1552	2385	1286	1837	1653.12	1.17	212568	2142	1989	1892	1739	1642	1941	1691	572	548	500	1240	1	1	114461830	1875	-3.19	2.27	12	1.97	-514.00	721.00	2045	20240717	-19.90	904	20240320	81.19	2045	-19.90	20240717	904	81.19	20240320	2045	-19.90	20240717	960	70.62	20240604	0.52	N	097800	500	572 억	1339390	N	N	N	N
82	20240717	160742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1837	-111	5	-5.70	17989819555	9350147	82.33	1948	2045	1795	2530	1364	1948	1924.64	2.09	-1092042	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2103	-3.57	2.55	12	8.17	-514.00	721.00	2045	20240717	-10.17	904	20240320	103.21	2045	-10.17	20240717	904	103.21	20240320	2045	-10.17	20240717	960	91.35	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
83	20240717	150745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1874	-74	5	-3.80	16837780287	8728466	76.85	1948	2045	1795	2530	1364	1948	1929.06	2.09	-978855	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2145	-3.65	2.60	12	7.63	-514.00	721.00	2045	20240717	-8.36	904	20240320	107.30	2045	-8.36	20240717	904	107.30	20240320	2045	-8.36	20240717	960	95.21	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
84	20240717	140742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1900	-48	5	-2.46	15870469006	8214268	72.33	1948	2045	1795	2530	1364	1948	1932.06	2.09	-956359	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2175	-3.70	2.64	12	7.18	-514.00	721.00	2045	20240717	-7.09	904	20240320	110.18	2045	-7.09	20240717	904	110.18	20240320	2045	-7.09	20240717	960	97.92	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
85	20240717	130742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1912	-36	5	-1.85	15415328434	7974503	70.21	1948	2045	1795	2530	1364	1948	1933.07	2.09	-897184	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2189	-3.72	2.65	12	6.97	-514.00	721.00	2045	20240717	-6.50	904	20240320	111.50	2045	-6.50	20240717	904	111.50	20240320	2045	-6.50	20240717	960	99.17	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
86	20240717	120743	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1900	-48	5	-2.46	14611067249	7552169	66.50	1948	2045	1795	2530	1364	1948	1934.68	2.09	-853915	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2175	-3.70	2.64	12	6.60	-514.00	721.00	2045	20240717	-7.09	904	20240320	110.18	2045	-7.09	20240717	904	110.18	20240320	2045	-7.09	20240717	960	97.92	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
87	20240717	110742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1910	-38	5	-1.95	13374715105	6897310	60.73	1948	2045	1795	2530	1364	1948	1939.12	2.09	-648724	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2186	-3.72	2.65	12	6.03	-514.00	721.00	2045	20240717	-6.60	904	20240320	111.28	2045	-6.60	20240717	904	111.28	20240320	2045	-6.60	20240717	960	98.96	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
88	20240717	100742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1950	2	2	0.10	7656761454	3869727	34.07	1948	2045	1918	2530	1364	1948	1978.65	2.09	-501687	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2232	-3.79	2.70	12	3.38	-514.00	721.00	2045	20240717	-4.65	904	20240320	115.71	2045	-4.65	20240717	904	115.71	20240320	2045	-4.65	20240717	960	103.12	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
89	20240717	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1949	1	2	0.05	867668524	444538	3.91	1948	1987	1918	2530	1364	1948	1951.87	2.09	-190242	2111	2029	1912	1830	1713	2070	1871	572	582	500	1320	1	1	114461830	2231	-3.79	2.70	12	0.39	-514.00	721.00	1994	20240716	-2.26	904	20240320	115.60	1994	-2.26	20240716	904	115.60	20240320	1994	-2.26	20240716	960	103.02	20240604	0.48	N	097800	500	572 억	2397111	N	N	N	N
90	20240716	160744	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1948	109	2	5.93	21706264077	11294343	339.88	1830	1994	1795	2390	1288	1839	1921.82	0.90	1368806	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2230	-3.79	2.70	12	9.87	-514.00	721.00	1994	20240716	-2.31	904	20240320	115.49	1994	-2.31	20240716	904	115.49	20240320	1994	-2.31	20240716	960	102.92	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
91	20240716	150752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1950	111	2	6.04	21020178982	10941608	329.27	1830	1994	1795	2390	1288	1839	1921.12	0.90	1337555	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2232	-3.79	2.70	12	9.56	-514.00	721.00	1994	20240716	-2.21	904	20240320	115.71	1994	-2.21	20240716	904	115.71	20240320	1994	-2.21	20240716	960	103.12	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
92	20240716	140748	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1953	114	2	6.20	19014947095	9921247	298.56	1830	1994	1795	2390	1288	1839	1916.59	0.90	1151608	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2235	-3.80	2.71	12	8.67	-514.00	721.00	1994	20240716	-2.06	904	20240320	116.04	1994	-2.06	20240716	904	116.04	20240320	1994	-2.06	20240716	960	103.44	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
93	20240716	130749	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1971	132	2	7.18	16108643468	8439646	253.97	1830	1994	1795	2390	1288	1839	1908.69	0.90	1031657	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2256	-3.83	2.73	12	7.37	-514.00	721.00	1994	20240716	-1.15	904	20240320	118.03	1994	-1.15	20240716	904	118.03	20240320	1994	-1.15	20240716	960	105.31	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
94	20240716	120747	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1964	125	2	6.80	12527507355	6611171	198.95	1830	1994	1795	2390	1288	1839	1894.90	0.90	711836	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2248	-3.82	2.72	12	5.78	-514.00	721.00	1994	20240716	-1.50	904	20240320	117.26	1994	-1.50	20240716	904	117.26	20240320	1994	-1.50	20240716	960	104.58	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
95	20240716	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1853	14	2	0.76	4605917977	2520150	75.84	1830	1867	1795	2390	1288	1839	1827.64	0.90	225611	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2121	-3.61	2.57	12	2.20	-514.00	721.00	1949	20240711	-4.93	904	20240320	104.98	1949	-4.93	20240711	904	104.98	20240320	1980	-6.41	20230717	960	93.02	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
96	20240716	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1832	-7	5	-0.38	2589192720	1430461	43.05	1830	1837	1795	2390	1288	1839	1810.04	0.90	86761	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2097	-3.56	2.54	12	1.25	-514.00	721.00	1949	20240711	-6.00	904	20240320	102.65	1949	-6.00	20240711	904	102.65	20240320	1980	-7.47	20230717	960	90.83	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
97	20240716	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	-33	5	-1.79	517390292	285547	8.59	1830	1837	1800	2390	1288	1839	1811.93	0.90	74812	1897	1868	1829	1800	1761	1848	1780	572	551	500	1250	1	1	114461830	2067	-3.51	2.50	12	0.25	-514.00	721.00	1949	20240711	-7.34	904	20240320	99.78	1949	-7.34	20240711	904	99.78	20240320	1980	-8.79	20230717	960	88.12	20240604	0.48	N	097800	500	572 억	1034674	N	N	N	N
98	20240715	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	-2	5	-0.11	6030363253	3302008	66.02	1841	1858	1790	2390	1289	1841	1826.24	1.15	-345855	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2105	-3.58	2.55	12	2.88	-514.00	721.00	1949	20240711	-5.64	904	20240320	103.43	1949	-5.64	20240711	904	103.43	20240320	1980	-7.12	20230717	960	91.56	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
99	20240715	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1837	-4	5	-0.22	5633399446	3085842	61.70	1841	1858	1790	2390	1289	1841	1825.55	1.15	-269541	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2103	-3.57	2.55	12	2.70	-514.00	721.00	1949	20240711	-5.75	904	20240320	103.21	1949	-5.75	20240711	904	103.21	20240320	1980	-7.22	20230717	960	91.35	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
100	20240715	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-15	5	-0.81	4792766439	2629823	52.58	1841	1858	1790	2390	1289	1841	1822.45	1.15	-243583	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2090	-3.55	2.53	12	2.30	-514.00	721.00	1949	20240711	-6.31	904	20240320	101.99	1949	-6.31	20240711	904	101.99	20240320	1980	-7.78	20230717	960	90.21	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
101	20240715	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-6	5	-0.33	4237507345	2326577	46.52	1841	1858	1790	2390	1289	1841	1821.33	1.15	-212017	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2100	-3.57	2.55	12	2.03	-514.00	721.00	1949	20240711	-5.85	904	20240320	102.99	1949	-5.85	20240711	904	102.99	20240320	1980	-7.32	20230717	960	91.15	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
102	20240715	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-11	5	-0.60	3686326407	2025209	40.49	1841	1858	1790	2390	1289	1841	1820.19	1.15	-196841	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2095	-3.56	2.54	12	1.77	-514.00	721.00	1949	20240711	-6.11	904	20240320	102.43	1949	-6.11	20240711	904	102.43	20240320	1980	-7.58	20230717	960	90.62	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
103	20240715	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1807	-34	5	-1.85	3214294478	1765814	35.31	1841	1858	1790	2390	1289	1841	1820.26	1.15	-205139	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2068	-3.52	2.51	12	1.54	-514.00	721.00	1949	20240711	-7.29	904	20240320	99.89	1949	-7.29	20240711	904	99.89	20240320	1980	-8.74	20230717	960	88.23	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
104	20240715	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1816	-25	5	-1.36	2385309124	1307431	26.14	1841	1858	1790	2390	1289	1841	1824.39	1.15	-164434	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2079	-3.53	2.52	12	1.14	-514.00	721.00	1949	20240711	-6.82	904	20240320	100.88	1949	-6.82	20240711	904	100.88	20240320	1980	-8.28	20230717	960	89.17	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
105	20240715	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1825	-16	5	-0.87	808952270	445458	8.91	1841	1841	1790	2390	1289	1841	1815.86	1.15	-12394	1935	1887	1821	1773	1707	1912	1798	572	549	500	1250	1	1	114461830	2089	-3.55	2.53	12	0.39	-514.00	721.00	1949	20240711	-6.36	904	20240320	101.88	1949	-6.36	20240711	904	101.88	20240320	1980	-7.83	20230717	960	90.10	20240604	0.46	N	097800	500	572 억	1319762	N	N	N	N
106	20240712	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1841	36	2	1.99	8977007437	4960005	33.60	1770	1869	1755	2345	1264	1805	1809.79	1.67	-550481	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2107	-3.58	2.55	12	4.33	-514.00	721.00	1949	20240711	-5.54	904	20240320	103.65	1949	-5.54	20240711	904	103.65	20240320	1980	-7.02	20230717	960	91.77	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
107	20240712	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1823	18	2	1.00	7988979626	4421434	29.95	1770	1869	1755	2345	1264	1805	1806.88	1.67	-569121	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2087	-3.55	2.53	12	3.86	-514.00	721.00	1949	20240711	-6.46	904	20240320	101.66	1949	-6.46	20240711	904	101.66	20240320	1980	-7.93	20230717	960	89.90	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
108	20240712	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-27	5	-1.50	6462447815	3566194	24.16	1770	1869	1765	2345	1264	1805	1812.15	1.67	-482494	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2035	-3.46	2.47	12	3.12	-514.00	721.00	1949	20240711	-8.77	904	20240320	96.68	1949	-8.77	20240711	904	96.68	20240320	1980	-10.20	20230717	960	85.21	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
109	20240712	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1781	-24	5	-1.33	5874379842	3237246	21.93	1770	1869	1765	2345	1264	1805	1814.64	1.67	-438517	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2039	-3.46	2.47	12	2.83	-514.00	721.00	1949	20240711	-8.62	904	20240320	97.01	1949	-8.62	20240711	904	97.01	20240320	1980	-10.05	20230717	960	85.52	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
110	20240712	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1797	-8	5	-0.44	5315315827	2924569	19.81	1770	1869	1765	2345	1264	1805	1817.49	1.67	-360260	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2057	-3.50	2.49	12	2.56	-514.00	721.00	1949	20240711	-7.80	904	20240320	98.78	1949	-7.80	20240711	904	98.78	20240320	1980	-9.24	20230717	960	87.19	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
111	20240712	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	-1	5	-0.06	4739080478	2604537	17.64	1770	1869	1765	2345	1264	1805	1819.57	1.67	-314775	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2065	-3.51	2.50	12	2.28	-514.00	721.00	1949	20240711	-7.44	904	20240320	99.56	1949	-7.44	20240711	904	99.56	20240320	1980	-8.89	20230717	960	87.92	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
112	20240712	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1801	-4	5	-0.22	4182214175	2297565	15.56	1770	1869	1765	2345	1264	1805	1820.31	1.67	-310304	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2061	-3.50	2.50	12	2.01	-514.00	721.00	1949	20240711	-7.59	904	20240320	99.23	1949	-7.59	20240711	904	99.23	20240320	1980	-9.04	20230717	960	87.60	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
113	20240712	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	-30	5	-1.66	834603412	467433	3.17	1770	1835	1765	2345	1264	1805	1785.31	1.67	-5787	2032	1918	1835	1721	1638	1877	1680	572	540	500	1220	1	1	114461830	2032	-3.45	2.46	12	0.41	-514.00	721.00	1949	20240711	-8.93	904	20240320	96.35	1949	-8.93	20240711	904	96.35	20240320	1980	-10.35	20230717	960	84.90	20240604	0.44	N	097800	500	572 억	1908753	N	N	N	N
114	20240711	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1805	25	2	1.40	27500632733	14716344	146.39	1830	1949	1752	2310	1246	1780	1868.74	1.24	395294	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2066	-3.51	2.50	12	12.86	-514.00	721.00	1949	20240711	-7.39	904	20240320	99.67	1949	-7.39	20240711	904	99.67	20240320	1980	-8.84	20230717	960	88.02	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
115	20240711	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	16	2	0.90	26890643787	14378109	143.03	1830	1949	1752	2310	1246	1780	1870.25	1.24	366676	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2056	-3.49	2.49	12	12.56	-514.00	721.00	1949	20240711	-7.85	904	20240320	98.67	1949	-7.85	20240711	904	98.67	20240320	1980	-9.29	20230717	960	87.08	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
116	20240711	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	50	2	2.81	25887303455	13822969	137.51	1830	1949	1752	2310	1246	1780	1872.77	1.24	404006	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2095	-3.56	2.54	12	12.08	-514.00	721.00	1949	20240711	-6.11	904	20240320	102.43	1949	-6.11	20240711	904	102.43	20240320	1980	-7.58	20230717	960	90.62	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
117	20240711	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	4	2	0.22	23770135428	12637577	125.71	1830	1949	1776	2310	1246	1780	1880.91	1.24	290158	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2042	-3.47	2.47	12	11.04	-514.00	721.00	1949	20240711	-8.47	904	20240320	97.35	1949	-8.47	20240711	904	97.35	20240320	1980	-9.90	20230717	960	85.83	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
118	20240711	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1837	57	2	3.20	20985230900	11090312	110.32	1830	1949	1816	2310	1246	1780	1892.21	1.24	593190	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2103	-3.57	2.55	12	9.69	-514.00	721.00	1949	20240711	-5.75	904	20240320	103.21	1949	-5.75	20240711	904	103.21	20240320	1980	-7.22	20230717	960	91.35	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
119	20240711	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	64	2	3.60	19771261606	10431120	103.76	1830	1949	1816	2310	1246	1780	1895.41	1.24	734216	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2111	-3.59	2.56	12	9.11	-514.00	721.00	1949	20240711	-5.39	904	20240320	103.98	1949	-5.39	20240711	904	103.98	20240320	1980	-6.87	20230717	960	92.08	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
120	20240711	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	138	2	7.75	15436985197	8099643	80.57	1830	1949	1820	2310	1246	1780	1905.88	1.24	1275564	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2195	-3.73	2.66	12	7.08	-514.00	721.00	1949	20240711	-1.59	904	20240320	112.17	1949	-1.59	20240711	904	112.17	20240320	1980	-3.13	20230717	960	99.79	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
121	20240711	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1921	141	2	7.92	4551085604	2411810	23.99	1830	1930	1820	2310	1246	1780	1887.00	1.24	542809	1922	1850	1748	1676	1574	1887	1713	572	530	500	1210	1	1	114461830	2199	-3.74	2.66	12	2.11	-514.00	721.00	1930	20240711	-0.47	904	20240320	112.50	1930	-0.47	20240711	904	112.50	20240320	1980	-2.98	20230717	960	100.10	20240604	0.50	N	097800	500	572 억	1413715	N	N	N	N
122	20240710	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	90	2	5.33	17173865951	9816272	188.38	1694	1820	1646	2195	1183	1690	1749.35	1.50	-234428	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	2037	-3.46	2.47	12	8.58	-514.00	721.00	1820	20240710	-2.20	904	20240320	96.90	1820	-2.20	20240710	904	96.90	20240320	1980	-10.10	20230717	960	85.42	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
123	20240710	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	54	2	3.20	16124568857	9220098	176.94	1694	1820	1646	2195	1183	1690	1748.85	1.50	-77223	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	1996	-3.39	2.42	12	8.06	-514.00	721.00	1820	20240710	-4.18	904	20240320	92.92	1820	-4.18	20240710	904	92.92	20240320	1980	-11.92	20230717	960	81.67	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
124	20240710	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	55	2	3.25	14491390111	8282207	158.94	1694	1820	1646	2195	1183	1690	1749.70	1.50	233161	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	1997	-3.39	2.42	12	7.24	-514.00	721.00	1820	20240710	-4.12	904	20240320	93.03	1820	-4.12	20240710	904	93.03	20240320	1980	-11.87	20230717	960	81.77	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
125	20240710	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	78	2	4.62	12910990696	7380593	141.64	1694	1820	1646	2195	1183	1690	1749.32	1.50	374941	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	2024	-3.44	2.45	12	6.45	-514.00	721.00	1820	20240710	-2.86	904	20240320	95.58	1820	-2.86	20240710	904	95.58	20240320	1980	-10.71	20230717	960	84.17	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
126	20240710	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1789	99	2	5.86	10371743709	5952817	114.24	1694	1820	1646	2195	1183	1690	1742.33	1.50	381948	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	2048	-3.48	2.48	12	5.20	-514.00	721.00	1820	20240710	-1.70	904	20240320	97.90	1820	-1.70	20240710	904	97.90	20240320	1980	-9.65	20230717	960	86.35	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
127	20240710	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1711	21	2	1.24	3649744834	2152450	41.31	1694	1735	1646	2195	1183	1690	1695.62	1.50	-269226	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	1958	-3.33	2.37	12	1.88	-514.00	721.00	1810	20240701	-5.47	904	20240320	89.27	1810	-5.47	20240701	904	89.27	20240320	1980	-13.59	20230717	960	78.23	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
128	20240710	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1708	18	2	1.07	2675136856	1578583	30.29	1694	1735	1646	2195	1183	1690	1694.64	1.50	-263070	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	1955	-3.32	2.37	12	1.38	-514.00	721.00	1810	20240701	-5.64	904	20240320	88.94	1810	-5.64	20240701	904	88.94	20240320	1980	-13.74	20230717	960	77.92	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
129	20240710	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	-28	5	-1.66	285733698	170917	3.28	1694	1694	1652	2195	1183	1690	1671.77	1.50	-53160	1762	1725	1678	1641	1594	1744	1660	572	505	500	1140	1	1	114461830	1902	-3.23	2.31	12	0.15	-514.00	721.00	1810	20240701	-8.18	904	20240320	83.85	1810	-8.18	20240701	904	83.85	20240320	1980	-16.06	20230717	960	73.12	20240604	0.51	N	097800	500	572 억	1714746	N	N	N	N
130	20240709	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1690	60	2	3.68	8677989604	5159826	164.72	1643	1715	1631	2115	1141	1630	1681.81	1.46	63603	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1934	-3.29	2.34	12	4.51	-514.00	721.00	1810	20240701	-6.63	904	20240320	86.95	1810	-6.63	20240701	904	86.95	20240320	1980	-14.65	20230717	960	76.04	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
131	20240709	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1686	56	2	3.44	8323604599	4949638	158.01	1643	1715	1631	2115	1141	1630	1681.66	1.46	22384	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1930	-3.28	2.34	12	4.32	-514.00	721.00	1810	20240701	-6.85	904	20240320	86.50	1810	-6.85	20240701	904	86.50	20240320	1980	-14.85	20230717	960	75.62	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
132	20240709	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1691	61	2	3.74	6546206273	3884546	124.01	1643	1715	1643	2115	1141	1630	1685.19	1.46	182420	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1936	-3.29	2.35	12	3.39	-514.00	721.00	1810	20240701	-6.57	904	20240320	87.06	1810	-6.57	20240701	904	87.06	20240320	1980	-14.60	20230717	960	76.15	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
133	20240709	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	69	2	4.23	6117119217	3629801	115.88	1643	1715	1643	2115	1141	1630	1685.25	1.46	212811	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1945	-3.31	2.36	12	3.17	-514.00	721.00	1810	20240701	-6.13	904	20240320	87.94	1810	-6.13	20240701	904	87.94	20240320	1980	-14.19	20230717	960	76.98	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
134	20240709	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1685	55	2	3.37	5594379183	3320095	105.99	1643	1715	1643	2115	1141	1630	1685.01	1.46	161169	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1929	-3.28	2.34	12	2.90	-514.00	721.00	1810	20240701	-6.91	904	20240320	86.39	1810	-6.91	20240701	904	86.39	20240320	1980	-14.90	20230717	960	75.52	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
135	20240709	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	57	2	3.50	5164341406	3064757	97.84	1643	1715	1643	2115	1141	1630	1685.07	1.46	264443	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1931	-3.28	2.34	12	2.68	-514.00	721.00	1810	20240701	-6.80	904	20240320	86.62	1810	-6.80	20240701	904	86.62	20240320	1980	-14.80	20230717	960	75.73	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
136	20240709	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1679	49	2	3.01	3597595827	2141809	68.38	1643	1707	1643	2115	1141	1630	1679.70	1.46	33184	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1922	-3.27	2.33	12	1.87	-514.00	721.00	1810	20240701	-7.24	904	20240320	85.73	1810	-7.24	20240701	904	85.73	20240320	1980	-15.20	20230717	960	74.90	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
137	20240709	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	41	2	2.52	463653255	278505	8.89	1643	1683	1643	2115	1141	1630	1664.79	1.46	24593	1722	1676	1607	1561	1492	1699	1584	572	485	500	1100	1	1	114461830	1913	-3.25	2.32	12	0.24	-514.00	721.00	1810	20240701	-7.68	904	20240320	84.85	1810	-7.68	20240701	904	84.85	20240320	1980	-15.61	20230717	960	74.06	20240604	0.62	N	097800	500	572 억	1669227	N	N	N	N
138	20240708	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	56	2	3.56	5003596203	3116906	61.78	1574	1653	1538	2045	1102	1574	1605.30	1.49	-64439	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1866	-3.17	2.26	12	2.72	-514.00	721.00	1810	20240701	-9.94	904	20240320	80.31	1810	-9.94	20240701	904	80.31	20240320	1980	-17.68	20230717	960	69.79	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
139	20240708	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	65	2	4.13	4669141685	2912086	57.72	1574	1653	1538	2045	1102	1574	1603.37	1.49	-23134	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1876	-3.19	2.27	12	2.54	-514.00	721.00	1810	20240701	-9.45	904	20240320	81.31	1810	-9.45	20240701	904	81.31	20240320	1980	-17.22	20230717	960	70.73	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
140	20240708	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	44	2	2.80	3862627275	2417406	47.91	1574	1638	1538	2045	1102	1574	1597.84	1.49	-66990	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1852	-3.15	2.24	12	2.11	-514.00	721.00	1810	20240701	-10.61	904	20240320	78.98	1810	-10.61	20240701	904	78.98	20240320	1980	-18.28	20230717	960	68.54	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
141	20240708	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	56	2	3.56	3648720831	2284948	45.29	1574	1638	1538	2045	1102	1574	1596.85	1.49	-51554	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1866	-3.17	2.26	12	2.00	-514.00	721.00	1810	20240701	-9.94	904	20240320	80.31	1810	-9.94	20240701	904	80.31	20240320	1980	-17.68	20230717	960	69.79	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
142	20240708	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	37	2	2.35	2961448798	1862227	36.91	1574	1630	1538	2045	1102	1574	1590.27	1.49	-38111	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1844	-3.13	2.23	12	1.63	-514.00	721.00	1810	20240701	-10.99	904	20240320	78.21	1810	-10.99	20240701	904	78.21	20240320	1980	-18.64	20230717	960	67.81	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
143	20240708	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	26	2	1.65	2671314238	1681092	33.32	1574	1630	1538	2045	1102	1574	1589.04	1.49	-16569	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1831	-3.11	2.22	12	1.47	-514.00	721.00	1810	20240701	-11.60	904	20240320	76.99	1810	-11.60	20240701	904	76.99	20240320	1980	-19.19	20230717	960	66.67	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
144	20240708	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1609	35	2	2.22	1921227238	1214381	24.07	1574	1620	1538	2045	1102	1574	1582.06	1.49	-27812	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1842	-3.13	2.23	12	1.06	-514.00	721.00	1810	20240701	-11.10	904	20240320	77.99	1810	-11.10	20240701	904	77.99	20240320	1980	-18.74	20230717	960	67.60	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
145	20240708	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	26	2	1.65	796766919	510735	10.12	1574	1620	1538	2045	1102	1574	1560.04	1.49	127590	1783	1678	1607	1502	1431	1643	1467	572	471	500	1070	1	1	114461830	1831	-3.11	2.22	12	0.45	-514.00	721.00	1810	20240701	-11.60	904	20240320	76.99	1810	-11.60	20240701	904	76.99	20240320	1980	-19.19	20230717	960	66.67	20240604	0.52	N	097800	500	572 억	1708344	N	N	N	N
146	20240705	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1574	-136	5	-7.95	8051240214	4960878	114.13	1712	1712	1536	2220	1197	1710	1623.16	2.33	-985441	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1802	-3.06	2.18	12	4.33	-514.00	721.00	1810	20240701	-13.04	904	20240320	74.12	1810	-13.04	20240701	904	74.12	20240320	2050	-23.22	20230705	960	63.96	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
147	20240705	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1570	-140	5	-8.19	6990819570	4280116	98.47	1712	1712	1564	2220	1197	1710	1633.29	2.33	-993976	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1797	-3.05	2.18	12	3.74	-514.00	721.00	1810	20240701	-13.26	904	20240320	73.67	1810	-13.26	20240701	904	73.67	20240320	2050	-23.41	20230705	960	63.54	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
148	20240705	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1601	-109	5	-6.37	5720910333	3484701	80.17	1712	1712	1600	2220	1197	1710	1641.69	2.33	-793756	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1833	-3.11	2.22	12	3.04	-514.00	721.00	1810	20240701	-11.55	904	20240320	77.10	1810	-11.55	20240701	904	77.10	20240320	2050	-21.90	20230705	960	66.77	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
149	20240705	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1622	-88	5	-5.15	4816925044	2924797	67.29	1712	1712	1611	2220	1197	1710	1646.89	2.33	-649359	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1857	-3.16	2.25	12	2.56	-514.00	721.00	1810	20240701	-10.39	904	20240320	79.42	1810	-10.39	20240701	904	79.42	20240320	2050	-20.88	20230705	960	68.96	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
150	20240705	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-75	5	-4.39	4327568476	2624514	60.38	1712	1712	1611	2220	1197	1710	1648.86	2.33	-587200	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1871	-3.18	2.27	12	2.29	-514.00	721.00	1810	20240701	-9.67	904	20240320	80.86	1810	-9.67	20240701	904	80.86	20240320	2050	-20.24	20230705	960	70.31	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
151	20240705	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1626	-84	5	-4.91	3602239935	2179900	50.15	1712	1712	1611	2220	1197	1710	1652.44	2.33	-503430	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1861	-3.16	2.26	12	1.90	-514.00	721.00	1810	20240701	-10.17	904	20240320	79.87	1810	-10.17	20240701	904	79.87	20240320	2050	-20.68	20230705	960	69.38	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
152	20240705	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-60	5	-3.51	2219287463	1333745	30.68	1712	1712	1639	2220	1197	1710	1663.89	2.33	-263395	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1889	-3.21	2.29	12	1.17	-514.00	721.00	1810	20240701	-8.84	904	20240320	82.52	1810	-8.84	20240701	904	82.52	20240320	2050	-19.51	20230705	960	71.88	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
153	20240705	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1651	-59	5	-3.45	789705959	472114	10.86	1712	1712	1639	2220	1197	1710	1672.57	2.33	-40741	1773	1741	1683	1651	1593	1757	1667	572	510	500	1160	1	1	114461830	1890	-3.21	2.29	12	0.41	-514.00	721.00	1810	20240701	-8.78	904	20240320	82.63	1810	-8.78	20240701	904	82.63	20240320	2050	-19.46	20230705	960	71.98	20240604	0.51	N	097800	500	572 억	2668315	N	N	N	N
154	20240704	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	85	2	5.23	7201543522	4300131	111.50	1641	1715	1625	2110	1138	1625	1674.41	2.67	-386126	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1957	-3.33	2.37	12	3.76	-514.00	721.00	1810	20240701	-5.52	904	20240320	89.16	1810	-5.52	20240701	904	89.16	20240320	2050	-16.59	20230705	960	78.12	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
155	20240704	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	75	2	4.62	6617127599	3957487	102.61	1641	1715	1625	2110	1138	1625	1672.05	2.67	-351609	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1946	-3.31	2.36	12	3.46	-514.00	721.00	1810	20240701	-6.08	904	20240320	88.05	1810	-6.08	20240701	904	88.05	20240320	2050	-17.07	20230705	960	77.08	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
156	20240704	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1688	63	2	3.88	4634150757	2786563	72.25	1641	1700	1625	2110	1138	1625	1663.03	2.67	-342335	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1932	-3.28	2.34	12	2.43	-514.00	721.00	1810	20240701	-6.74	904	20240320	86.73	1810	-6.74	20240701	904	86.73	20240320	2050	-17.66	20230705	960	75.83	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
157	20240704	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1660	35	2	2.15	3973772575	2390469	61.98	1641	1700	1625	2110	1138	1625	1662.34	2.67	-342128	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1900	-3.23	2.30	12	2.09	-514.00	721.00	1810	20240701	-8.29	904	20240320	83.63	1810	-8.29	20240701	904	83.63	20240320	2050	-19.02	20230705	960	72.92	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
158	20240704	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	20	2	1.23	3596080770	2161833	56.05	1641	1700	1625	2110	1138	1625	1663.44	2.67	-331341	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1883	-3.20	2.28	12	1.89	-514.00	721.00	1810	20240701	-9.12	904	20240320	81.97	1810	-9.12	20240701	904	81.97	20240320	2050	-19.76	20230705	960	71.35	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
159	20240704	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	30	2	1.85	3042009298	1823617	47.28	1641	1700	1635	2110	1138	1625	1668.12	2.67	-201094	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1894	-3.22	2.30	12	1.59	-514.00	721.00	1810	20240701	-8.56	904	20240320	83.08	1810	-8.56	20240701	904	83.08	20240320	2050	-19.27	20230705	960	72.40	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
160	20240704	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1646	21	2	1.29	2564862441	1534411	39.79	1641	1700	1641	2110	1138	1625	1671.56	2.67	-176526	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1884	-3.20	2.28	12	1.34	-514.00	721.00	1810	20240701	-9.06	904	20240320	82.08	1810	-9.06	20240701	904	82.08	20240320	2050	-19.71	20230705	960	71.46	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
161	20240704	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1672	47	2	2.89	613294691	365806	9.48	1641	1690	1641	2110	1138	1625	1676.56	2.67	-17384	1797	1710	1653	1566	1509	1682	1538	572	485	500	1100	1	1	114461830	1914	-3.25	2.32	12	0.32	-514.00	721.00	1810	20240701	-7.62	904	20240320	84.96	1810	-7.62	20240701	904	84.96	20240320	2050	-18.44	20230705	960	74.17	20240604	0.46	N	097800	500	572 억	3055996	N	N	N	N
162	20240703	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1625	-55	5	-3.27	6323857574	3832163	73.96	1680	1740	1596	2180	1176	1680	1650.13	2.88	-241645	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1860	-3.16	2.25	12	3.35	-514.00	721.00	1810	20240701	-10.22	904	20240320	79.76	1810	-10.22	20240701	904	79.76	20240320	2050	-20.73	20230705	960	69.27	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
163	20240703	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1627	-53	5	-3.15	6111839401	3701725	71.44	1680	1740	1596	2180	1176	1680	1650.97	2.88	-217603	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1862	-3.17	2.26	12	3.23	-514.00	721.00	1810	20240701	-10.11	904	20240320	79.98	1810	-10.11	20240701	904	79.98	20240320	2050	-20.63	20230705	960	69.48	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
164	20240703	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	-25	5	-1.49	5625215839	3404460	65.70	1680	1740	1596	2180	1176	1680	1652.20	2.88	-92943	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1894	-3.22	2.30	12	2.97	-514.00	721.00	1810	20240701	-8.56	904	20240320	83.08	1810	-8.56	20240701	904	83.08	20240320	2050	-19.27	20230705	960	72.40	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
165	20240703	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	-62	5	-3.69	5153583497	3116545	60.14	1680	1740	1596	2180	1176	1680	1653.51	2.88	-106914	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1852	-3.15	2.24	12	2.72	-514.00	721.00	1810	20240701	-10.61	904	20240320	78.98	1810	-10.61	20240701	904	78.98	20240320	2050	-21.07	20230705	960	68.54	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
166	20240703	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1629	-51	5	-3.04	4744957443	2864483	55.28	1680	1740	1596	2180	1176	1680	1656.37	2.88	-33775	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1865	-3.17	2.26	12	2.50	-514.00	721.00	1810	20240701	-10.00	904	20240320	80.20	1810	-10.00	20240701	904	80.20	20240320	2050	-20.54	20230705	960	69.69	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
167	20240703	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1619	-61	5	-3.63	4347643054	2620447	50.57	1680	1740	1596	2180	1176	1680	1659.02	2.88	-24234	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1853	-3.15	2.25	12	2.29	-514.00	721.00	1810	20240701	-10.55	904	20240320	79.09	1810	-10.55	20240701	904	79.09	20240320	2050	-21.02	20230705	960	68.65	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
168	20240703	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	-25	5	-1.49	2634135044	1562522	30.15	1680	1740	1650	2180	1176	1680	1685.87	2.88	-149613	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1894	-3.22	2.30	12	1.37	-514.00	721.00	1810	20240701	-8.56	904	20240320	83.08	1810	-8.56	20240701	904	83.08	20240320	2050	-19.27	20230705	960	72.40	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
169	20240703	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	13	2	0.77	502350091	298101	5.75	1680	1715	1657	2180	1176	1680	1685.41	2.88	21074	1796	1738	1694	1636	1592	1716	1614	572	500	500	1140	1	1	114461830	1938	-3.29	2.35	12	0.26	-514.00	721.00	1810	20240701	-6.46	904	20240320	87.28	1810	-6.46	20240701	904	87.28	20240320	2050	-17.41	20230705	960	76.35	20240604	0.44	N	097800	500	572 억	3292002	N	N	N	N
170	20240702	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	-87	5	-4.92	8665102281	5154548	35.49	1740	1752	1650	2295	1237	1767	1680.98	3.89	-1271667	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1923	-3.27	2.33	12	4.50	-514.00	721.00	1810	20240701	-7.18	904	20240320	85.84	1810	-7.18	20240701	904	85.84	20240320	2050	-18.05	20230705	960	75.00	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
171	20240702	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	-85	5	-4.81	8408930815	5001840	34.44	1740	1752	1650	2295	1237	1767	1681.08	3.89	-1258012	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1925	-3.27	2.33	12	4.37	-514.00	721.00	1810	20240701	-7.07	904	20240320	86.06	1810	-7.07	20240701	904	86.06	20240320	2050	-17.95	20230705	960	75.21	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
172	20240702	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-91	5	-5.15	7791635307	4635344	31.92	1740	1752	1650	2295	1237	1767	1680.82	3.89	-1161047	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1918	-3.26	2.32	12	4.05	-514.00	721.00	1810	20240701	-7.40	904	20240320	85.40	1810	-7.40	20240701	904	85.40	20240320	2050	-18.24	20230705	960	74.58	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
173	20240702	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-80	5	-4.53	7353871041	4373240	30.11	1740	1752	1650	2295	1237	1767	1681.46	3.89	-1114050	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1931	-3.28	2.34	12	3.82	-514.00	721.00	1810	20240701	-6.80	904	20240320	86.62	1810	-6.80	20240701	904	86.62	20240320	2050	-17.71	20230705	960	75.73	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
174	20240702	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	-106	5	-6.00	6540146973	3884629	26.75	1740	1752	1660	2295	1237	1767	1683.49	3.89	-987235	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1901	-3.23	2.30	12	3.39	-514.00	721.00	1810	20240701	-8.23	904	20240320	83.74	1810	-8.23	20240701	904	83.74	20240320	2050	-18.98	20230705	960	73.02	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
175	20240702	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1666	-101	5	-5.72	5523791901	3274985	22.55	1740	1752	1660	2295	1237	1767	1686.54	3.89	-724107	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1907	-3.24	2.31	12	2.86	-514.00	721.00	1810	20240701	-7.96	904	20240320	84.29	1810	-7.96	20240701	904	84.29	20240320	2050	-18.73	20230705	960	73.54	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
176	20240702	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-97	5	-5.49	4389513453	2595699	17.87	1740	1752	1660	2295	1237	1767	1690.92	3.89	-470871	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1912	-3.25	2.32	12	2.27	-514.00	721.00	1810	20240701	-7.73	904	20240320	84.73	1810	-7.73	20240701	904	84.73	20240320	2050	-18.54	20230705	960	73.96	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
177	20240702	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	-53	5	-3.00	1096432328	635396	4.38	1740	1752	1700	2295	1237	1767	1725.26	3.89	-33689	1911	1838	1737	1664	1563	1875	1701	572	528	500	1200	1	1	114461830	1962	-3.33	2.38	12	0.56	-514.00	721.00	1810	20240701	-5.30	904	20240320	89.60	1810	-5.30	20240701	904	89.60	20240320	2050	-16.39	20230705	960	78.54	20240604	0.47	N	097800	500	572 억	4448767	N	N	N	N
178	20240701	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	113	2	6.83	25017269332	14479574	82.81	1685	1810	1636	2150	1158	1654	1727.73	3.97	-118580	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	2023	-3.44	2.45	12	12.65	-514.00	721.00	1810	20240701	-2.38	904	20240320	95.46	1810	-2.38	20240701	904	95.46	20240320	2050	-13.80	20230705	960	84.06	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
179	20240701	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	117	2	7.07	24400024224	14129962	80.82	1685	1810	1636	2150	1158	1654	1726.83	3.97	-154512	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	2027	-3.45	2.46	12	12.34	-514.00	721.00	1810	20240701	-2.15	904	20240320	95.91	1810	-2.15	20240701	904	95.91	20240320	2050	-13.61	20230705	960	84.48	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
180	20240701	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1783	129	2	7.80	21737649153	12627984	72.22	1685	1810	1636	2150	1158	1654	1721.39	3.97	-230613	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	2041	-3.47	2.47	12	11.03	-514.00	721.00	1810	20240701	-1.49	904	20240320	97.23	1810	-1.49	20240701	904	97.23	20240320	2050	-13.02	20230705	960	85.73	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
181	20240701	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	76	2	4.59	15805110718	9274463	53.04	1685	1750	1636	2150	1158	1654	1704.15	3.97	-642790	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	1980	-3.37	2.40	12	8.10	-514.00	721.00	1750	20240701	-1.14	904	20240320	91.37	1750	-1.14	20240701	904	91.37	20240320	2050	-15.61	20230705	960	80.21	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
182	20240701	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1711	57	2	3.45	14709462930	8639263	49.41	1685	1750	1636	2150	1158	1654	1702.63	3.97	-797439	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	1958	-3.33	2.37	12	7.55	-514.00	721.00	1750	20240701	-2.23	904	20240320	89.27	1750	-2.23	20240701	904	89.27	20240320	2050	-16.54	20230705	960	78.23	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
183	20240701	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	46	2	2.78	13675093577	8032686	45.94	1685	1750	1636	2150	1158	1654	1702.43	3.97	-759613	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	1946	-3.31	2.36	12	7.02	-514.00	721.00	1750	20240701	-2.86	904	20240320	88.05	1750	-2.86	20240701	904	88.05	20240320	2050	-17.07	20230705	960	77.08	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
184	20240701	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-4	5	-0.24	9997681389	5881189	33.64	1685	1750	1636	2150	1158	1654	1699.94	3.97	-886605	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	1889	-3.21	2.29	12	5.14	-514.00	721.00	1750	20240701	-5.71	904	20240320	82.52	1750	-5.71	20240701	904	82.52	20240320	2050	-19.51	20230705	960	71.88	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N
185	20240701	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	33	2	2.00	3502032775	2038583	11.66	1685	1750	1678	2150	1158	1654	1717.88	3.97	-472377	1849	1751	1601	1503	1353	1800	1552	572	496	500	1120	1	1	114461830	1931	-3.28	2.34	12	1.78	-514.00	721.00	1750	20240701	-3.60	904	20240320	86.62	1750	-3.60	20240701	904	86.62	20240320	2050	-17.71	20230705	960	75.73	20240604	0.49	N	097800	500	572 억	4544697	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History