KissMeData/036710/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marginalRateClassCode	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	160444	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2335	25	2	1.08	227068545	99279	99.61	2270	2350	2245	3000	1620	2310	2287.17	16.38	18379	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1129	-1.22	0.88	12	0.21	-1917.00	2644.00	4190	20231218	-44.27	2245	20240731	4.01	3420	-31.73	20240102	2245	4.01	20240731	4190	-44.27	20231218	2245	4.01	20240731	2.94	N	036710	500	241 억	7917422	N	N	N	N
3	20240731	150445	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2345	35	2	1.52	209290560	91683	91.99	2270	2350	2245	3000	1620	2310	2282.76	16.38	19803	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1134	-1.22	0.89	12	0.19	-1917.00	2644.00	4190	20231218	-44.03	2245	20240731	4.45	3420	-31.43	20240102	2245	4.45	20240731	4190	-44.03	20231218	2245	4.45	20240731	2.94	N	036710	500	241 억	7917422	N	N	N	N
4	20240731	140448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2290	-20	5	-0.87	129671480	57210	57.40	2270	2295	2245	3000	1620	2310	2266.59	16.38	-2576	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1107	-1.19	0.87	12	0.12	-1917.00	2644.00	4190	20231218	-45.35	2245	20240731	2.00	3420	-33.04	20240102	2245	2.00	20240731	4190	-45.35	20231218	2245	2.00	20240731	2.94	N	036710	500	241 억	7917422	N	N	N	N
5	20240731	130446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2280	-30	5	-1.30	105285325	46503	46.66	2270	2285	2245	3000	1620	2310	2264.05	16.38	643	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1102	-1.19	0.86	12	0.10	-1917.00	2644.00	4190	20231218	-45.58	2245	20240731	1.56	3420	-33.33	20240102	2245	1.56	20240731	4190	-45.58	20231218	2245	1.56	20240731	2.94	N	036710	500	241 억	7917422	N	N	N	N
6	20240731	120448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2245	-65	5	-2.81	93225135	41190	41.33	2270	2285	2245	3000	1620	2310	2263.30	16.38	156	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1085	-1.17	0.85	12	0.09	-1917.00	2644.00	4190	20231218	-46.42	2245	20240731	0.00	3420	-34.36	20240102	2245	0.00	20240731	4190	-46.42	20231218	2245	0.00	20240731	2.94	N	036710	500	241 억	7917422	N	N	N	N
7	20240731	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2270	-40	5	-1.73	44820265	19751	19.82	2270	2285	2260	3000	1620	2310	2269.27	16.38	-55	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1098	-1.18	0.86	12	0.04	-1917.00	2644.00	4190	20231218	-45.82	2255	20240730	0.67	3420	-33.63	20240102	2255	0.67	20240730	4190	-45.82	20231218	2255	0.67	20240730	2.94	N	036710	500	241 억	7917422	N	N	N	N
8	20240731	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-30	5	-1.30	26647260	11730	11.77	2270	2285	2265	3000	1620	2310	2271.72	16.38	-839	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1102	-1.19	0.86	12	0.02	-1917.00	2644.00	4190	20231218	-45.58	2255	20240730	1.11	3420	-33.33	20240102	2255	1.11	20240730	4190	-45.58	20231218	2255	1.11	20240730	2.94	N	036710	500	241 억	7917422	N	N	N	N
9	20240731	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2285	-25	5	-1.08	8966515	3950	3.96	2270	2285	2270	3000	1620	2310	2270.00	16.38	829	2346	2327	2291	2272	2236	2337	2282	242	690	500	1700	5	1	48350145	1105	-1.19	0.86	12	0.01	-1917.00	2644.00	4190	20231218	-45.47	2255	20240730	1.33	3420	-33.19	20240102	2255	1.33	20240730	4190	-45.47	20231218	2255	1.33	20240730	2.94	N	036710	500	241 억	7917422	N	N	N	N
10	20240730	160433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2310	-5	5	-0.22	226415035	99566	390.72	2265	2310	2255	3005	1625	2315	2274.02	16.41	-16797	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1117	-1.21	0.87	12	0.21	-1917.00	2644.00	4190	20231218	-44.87	2255	20240730	2.44	3420	-32.46	20240102	2255	2.44	20240730	4190	-44.87	20231218	2255	2.44	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
11	20240730	150442	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2290	-25	5	-1.08	202521830	89148	349.83	2265	2300	2255	3005	1625	2315	2271.75	16.41	-16701	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1107	-1.19	0.87	12	0.18	-1917.00	2644.00	4190	20231218	-45.35	2255	20240730	1.55	3420	-33.04	20240102	2255	1.55	20240730	4190	-45.35	20231218	2255	1.55	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
12	20240730	140435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2270	-45	5	-1.94	167858475	73872	289.89	2265	2300	2260	3005	1625	2315	2272.29	16.41	-14185	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1098	-1.18	0.86	12	0.15	-1917.00	2644.00	4190	20231218	-45.82	2260	20240730	0.44	3420	-33.63	20240102	2260	0.44	20240730	4190	-45.82	20231218	2260	0.44	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
13	20240730	130439	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2290	-25	5	-1.08	163655330	72034	282.67	2265	2300	2260	3005	1625	2315	2271.92	16.41	-13283	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1107	-1.19	0.87	12	0.15	-1917.00	2644.00	4190	20231218	-45.35	2260	20240730	1.33	3420	-33.04	20240102	2260	1.33	20240730	4190	-45.35	20231218	2260	1.33	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
14	20240730	120437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2295	-20	5	-0.86	148409875	65330	256.37	2265	2300	2260	3005	1625	2315	2271.70	16.41	-11537	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1110	-1.20	0.87	12	0.14	-1917.00	2644.00	4190	20231218	-45.23	2260	20240730	1.55	3420	-32.89	20240102	2260	1.55	20240730	4190	-45.23	20231218	2260	1.55	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
15	20240730	110441	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2285	-30	5	-1.30	143584235	63225	248.11	2265	2300	2260	3005	1625	2315	2271.00	16.41	-10483	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1105	-1.19	0.86	12	0.13	-1917.00	2644.00	4190	20231218	-45.47	2260	20240730	1.11	3420	-33.19	20240102	2260	1.11	20240730	4190	-45.47	20231218	2260	1.11	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
16	20240730	100440	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2265	-50	5	-2.16	95028510	41948	164.61	2265	2295	2260	3005	1625	2315	2265.39	16.41	-5227	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1095	-1.18	0.86	12	0.09	-1917.00	2644.00	4190	20231218	-45.94	2260	20240730	0.22	3420	-33.77	20240102	2260	0.22	20240730	4190	-45.94	20231218	2260	0.22	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
17	20240730	090442	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2290	-25	5	-1.08	24546490	10823	42.47	2265	2295	2260	3005	1625	2315	2267.99	16.41	2243	2345	2330	2315	2300	2285	2337	2307	242	690	500	1710	5	1	48350145	1107	-1.19	0.87	12	0.02	-1917.00	2644.00	4190	20231218	-45.35	2260	20240730	1.33	3420	-33.04	20240102	2260	1.33	20240730	4190	-45.35	20231218	2260	1.33	20240730	2.94	N	036710	500	241 억	7934219	N	N	N	N
18	20240729	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-15	5	-0.64	58779270	25438	163.94	2310	2330	2300	3025	1635	2330	2310.69	16.41	145	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1119	-1.21	0.88	12	0.05	-1917.00	2644.00	4190	20231218	-44.75	2280	20240722	1.54	3420	-32.31	20240102	2280	1.54	20240722	4190	-44.75	20231218	2280	1.54	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
19	20240729	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-10	5	-0.43	52681780	22804	146.96	2310	2330	2300	3025	1635	2330	2310.20	16.41	496	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1122	-1.21	0.88	12	0.05	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
20	20240729	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-15	5	-0.64	35253535	15245	98.25	2310	2330	2300	3025	1635	2330	2312.47	16.41	507	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1119	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.75	2280	20240722	1.54	3420	-32.31	20240102	2280	1.54	20240722	4190	-44.75	20231218	2280	1.54	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
21	20240729	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-10	5	-0.43	32447930	14035	90.45	2310	2330	2300	3025	1635	2330	2311.93	16.41	280	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1122	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
22	20240729	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-15	5	-0.64	29910990	12937	83.37	2310	2330	2300	3025	1635	2330	2312.05	16.41	280	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1119	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.75	2280	20240722	1.54	3420	-32.31	20240102	2280	1.54	20240722	4190	-44.75	20231218	2280	1.54	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
23	20240729	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-15	5	-0.64	24616350	10650	68.63	2310	2330	2300	3025	1635	2330	2311.39	16.41	96	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1119	-1.21	0.88	12	0.02	-1917.00	2644.00	4190	20231218	-44.75	2280	20240722	1.54	3420	-32.31	20240102	2280	1.54	20240722	4190	-44.75	20231218	2280	1.54	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
24	20240729	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-5	5	-0.21	15218390	6594	42.50	2310	2330	2300	3025	1635	2330	2307.91	16.41	96	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1124	-1.21	0.88	12	0.01	-1917.00	2644.00	4190	20231218	-44.51	2280	20240722	1.97	3420	-32.02	20240102	2280	1.97	20240722	4190	-44.51	20231218	2280	1.97	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
25	20240729	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-20	5	-0.86	904250	391	2.52	2310	2330	2310	3025	1635	2330	2312.66	16.41	42	2360	2345	2325	2310	2290	2352	2317	242	695	500	1720	5	1	48350145	1117	-1.21	0.87	12	0.00	-1917.00	2644.00	4190	20231218	-44.87	2280	20240722	1.32	3420	-32.46	20240102	2280	1.32	20240722	4190	-44.87	20231218	2280	1.32	20240722	2.96	N	036710	500	241 억	7934074	N	N	N	N
26	20240726	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2330	-15	5	-0.64	31928465	13745	30.77	2325	2340	2305	3045	1645	2345	2322.91	16.42	-4461	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1127	-1.22	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.39	2280	20240722	2.19	3420	-31.87	20240102	2280	2.19	20240722	4190	-44.39	20231218	2280	2.19	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
27	20240726	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-25	5	-1.07	29144625	12550	28.09	2325	2340	2305	3045	1645	2345	2322.28	16.42	-3719	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1122	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
28	20240726	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	-10	5	-0.43	26025535	11213	25.10	2325	2340	2305	3045	1645	2345	2321.01	16.42	-3612	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1129	-1.22	0.88	12	0.02	-1917.00	2644.00	4190	20231218	-44.27	2280	20240722	2.41	3420	-31.73	20240102	2280	2.41	20240722	4190	-44.27	20231218	2280	2.41	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
29	20240726	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-30	5	-1.28	21957590	9463	21.18	2325	2340	2305	3045	1645	2345	2320.36	16.42	-3584	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1119	-1.21	0.88	12	0.02	-1917.00	2644.00	4190	20231218	-44.75	2280	20240722	1.54	3420	-32.31	20240102	2280	1.54	20240722	4190	-44.75	20231218	2280	1.54	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
30	20240726	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	-10	5	-0.43	16465905	7111	15.92	2325	2335	2305	3045	1645	2345	2315.55	16.42	-2434	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1129	-1.22	0.88	12	0.01	-1917.00	2644.00	4190	20231218	-44.27	2280	20240722	2.41	3420	-31.73	20240102	2280	2.41	20240722	4190	-44.27	20231218	2280	2.41	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
31	20240726	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-25	5	-1.07	15969730	6898	15.44	2325	2335	2305	3045	1645	2345	2315.12	16.42	-2301	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1122	-1.21	0.88	12	0.01	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
32	20240726	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-25	5	-1.07	13544040	5851	13.10	2325	2330	2305	3045	1645	2345	2314.82	16.42	-2318	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1122	-1.21	0.88	12	0.01	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
33	20240726	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-25	5	-1.07	2304150	991	2.22	2325	2330	2320	3045	1645	2345	2325.08	16.42	522	2388	2366	2333	2311	2278	2377	2322	242	700	500	1730	5	1	48350145	1122	-1.21	0.88	12	0.00	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.98	N	036710	500	241 억	7938531	N	N	N	N
34	20240725	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2345	-30	5	-1.26	103029695	44403	84.81	2335	2355	2300	3085	1665	2375	2320.33	16.41	4276	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1134	-1.22	0.89	12	0.09	-1917.00	2644.00	4190	20231218	-44.03	2280	20240722	2.85	3420	-31.43	20240102	2280	2.85	20240722	4190	-44.03	20231218	2280	2.85	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
35	20240725	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	-40	5	-1.68	80766760	34831	66.53	2335	2355	2300	3085	1665	2375	2318.82	16.41	2282	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1129	-1.22	0.88	12	0.07	-1917.00	2644.00	4190	20231218	-44.27	2280	20240722	2.41	3420	-31.73	20240102	2280	2.41	20240722	4190	-44.27	20231218	2280	2.41	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
36	20240725	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-50	5	-2.11	43412330	18730	35.77	2335	2355	2300	3085	1665	2375	2317.80	16.41	1957	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1124	-1.21	0.88	12	0.04	-1917.00	2644.00	4190	20231218	-44.51	2280	20240722	1.97	3420	-32.02	20240102	2280	1.97	20240722	4190	-44.51	20231218	2280	1.97	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
37	20240725	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-50	5	-2.11	38748950	16724	31.94	2335	2355	2300	3085	1665	2375	2316.97	16.41	2207	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1124	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.51	2280	20240722	1.97	3420	-32.02	20240102	2280	1.97	20240722	4190	-44.51	20231218	2280	1.97	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
38	20240725	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	-55	5	-2.32	36994195	15968	30.50	2335	2355	2300	3085	1665	2375	2316.77	16.41	2350	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1122	-1.21	0.88	12	0.03	-1917.00	2644.00	4190	20231218	-44.63	2280	20240722	1.75	3420	-32.16	20240102	2280	1.75	20240722	4190	-44.63	20231218	2280	1.75	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
39	20240725	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2330	-45	5	-1.89	21158420	9126	17.43	2335	2355	2300	3085	1665	2375	2318.48	16.41	-237	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1127	-1.22	0.88	12	0.02	-1917.00	2644.00	4190	20231218	-44.39	2280	20240722	2.19	3420	-31.87	20240102	2280	2.19	20240722	4190	-44.39	20231218	2280	2.19	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
40	20240725	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-65	5	-2.74	10062275	4336	8.28	2335	2355	2300	3085	1665	2375	2320.64	16.41	-804	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1117	-1.21	0.87	12	0.01	-1917.00	2644.00	4190	20231218	-44.87	2280	20240722	1.32	3420	-32.46	20240102	2280	1.32	20240722	4190	-44.87	20231218	2280	1.32	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
41	20240725	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2355	-20	5	-0.84	3419035	1466	2.80	2335	2355	2315	3085	1665	2375	2332.22	16.41	-292	2448	2411	2373	2336	2298	2392	2317	242	710	500	1750	5	1	48350145	1139	-1.23	0.89	12	0.00	-1917.00	2644.00	4190	20231218	-43.79	2280	20240722	3.29	3420	-31.14	20240102	2280	3.29	20240722	4190	-43.79	20231218	2280	3.29	20240722	2.97	N	036710	500	241 억	7933258	N	N	N	N
42	20240724	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-5	5	-0.21	121717670	51460	88.28	2410	2410	2335	3090	1670	2380	2365.29	16.42	-5102	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1148	-1.24	0.90	12	0.11	-1917.00	2644.00	4190	20231218	-43.32	2280	20240722	4.17	3420	-30.56	20240102	2280	4.17	20240722	4190	-43.32	20231218	2280	4.17	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
43	20240724	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-15	5	-0.63	108361275	45792	78.56	2410	2410	2335	3090	1670	2380	2366.38	16.42	-7483	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1143	-1.23	0.89	12	0.09	-1917.00	2644.00	4190	20231218	-43.56	2280	20240722	3.73	3420	-30.85	20240102	2280	3.73	20240722	4190	-43.56	20231218	2280	3.73	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
44	20240724	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	-20	5	-0.84	94940750	40091	68.78	2410	2410	2335	3090	1670	2380	2368.13	16.42	-6337	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1141	-1.23	0.89	12	0.08	-1917.00	2644.00	4190	20231218	-43.68	2280	20240722	3.51	3420	-30.99	20240102	2280	3.51	20240722	4190	-43.68	20231218	2280	3.51	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
45	20240724	130436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-5	5	-0.21	78976840	33305	57.13	2410	2410	2335	3090	1670	2380	2371.32	16.42	-1365	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1148	-1.24	0.90	12	0.07	-1917.00	2644.00	4190	20231218	-43.32	2280	20240722	4.17	3420	-30.56	20240102	2280	4.17	20240722	4190	-43.32	20231218	2280	4.17	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
46	20240724	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	-10	5	-0.42	62151780	26187	44.92	2410	2410	2335	3090	1670	2380	2373.38	16.42	-1355	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1146	-1.24	0.90	12	0.05	-1917.00	2644.00	4190	20231218	-43.44	2280	20240722	3.95	3420	-30.70	20240102	2280	3.95	20240722	4190	-43.44	20231218	2280	3.95	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
47	20240724	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	-5	5	-0.21	54916940	23141	39.70	2410	2410	2335	3090	1670	2380	2373.14	16.42	-1514	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1148	-1.24	0.90	12	0.05	-1917.00	2644.00	4190	20231218	-43.32	2280	20240722	4.17	3420	-30.56	20240102	2280	4.17	20240722	4190	-43.32	20231218	2280	4.17	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
48	20240724	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	0	3	0.00	8186365	3432	5.89	2410	2410	2335	3090	1670	2380	2385.30	16.42	-1021	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1151	-1.24	0.90	12	0.01	-1917.00	2644.00	4190	20231218	-43.20	2280	20240722	4.39	3420	-30.41	20240102	2280	4.39	20240722	4190	-43.20	20231218	2280	4.39	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
49	20240724	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	25	2	1.05	2436460	1011	1.73	2410	2410	2405	3090	1670	2380	2409.95	16.42	-161	2480	2430	2370	2320	2260	2400	2290	242	710	500	1760	5	1	48350145	1163	-1.25	0.91	12	0.00	-1917.00	2644.00	4190	20231218	-42.60	2280	20240722	5.48	3420	-29.68	20240102	2280	5.48	20240722	4190	-42.60	20231218	2280	5.48	20240722	2.99	N	036710	500	241 억	7938306	N	N	N	N
50	20240723	160427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-20	5	-0.83	136154060	57720	22.95	2395	2420	2310	3120	1680	2400	2358.79	16.44	-12338	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1151	-1.24	0.90	12	0.12	-1917.00	2644.00	4190	20231218	-43.20	2280	20240722	4.39	3420	-30.41	20240102	2280	4.39	20240722	4190	-43.20	20231218	2280	4.39	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
51	20240723	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2350	-50	5	-2.08	107761830	45668	18.16	2395	2420	2310	3120	1680	2400	2359.59	16.44	-12446	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1136	-1.23	0.89	12	0.09	-1917.00	2644.00	4190	20231218	-43.91	2280	20240722	3.07	3420	-31.29	20240102	2280	3.07	20240722	4190	-43.91	20231218	2280	3.07	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
52	20240723	140430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2345	-55	5	-2.29	100602590	42606	16.94	2395	2420	2310	3120	1680	2400	2361.14	16.44	-12212	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1134	-1.22	0.89	12	0.09	-1917.00	2644.00	4190	20231218	-44.03	2280	20240722	2.85	3420	-31.43	20240102	2280	2.85	20240722	4190	-44.03	20231218	2280	2.85	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
53	20240723	130428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2330	-70	5	-2.92	99017810	41930	16.67	2395	2420	2310	3120	1680	2400	2361.41	16.44	-12212	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1127	-1.22	0.88	12	0.09	-1917.00	2644.00	4190	20231218	-44.39	2280	20240722	2.19	3420	-31.87	20240102	2280	2.19	20240722	4190	-44.39	20231218	2280	2.19	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
54	20240723	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	-75	5	-3.12	85902505	36278	14.43	2395	2420	2325	3120	1680	2400	2367.81	16.44	-11381	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1124	-1.21	0.88	12	0.08	-1917.00	2644.00	4190	20231218	-44.51	2280	20240722	1.97	3420	-32.02	20240102	2280	1.97	20240722	4190	-44.51	20231218	2280	1.97	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
55	20240723	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-15	5	-0.62	48969530	20517	8.16	2395	2420	2365	3120	1680	2400	2386.71	16.44	-6570	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1153	-1.24	0.90	12	0.04	-1917.00	2644.00	4190	20231218	-43.08	2280	20240722	4.61	3420	-30.26	20240102	2280	4.61	20240722	4190	-43.08	20231218	2280	4.61	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
56	20240723	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-15	5	-0.62	45001535	18842	7.49	2395	2420	2370	3120	1680	2400	2388.30	16.44	-5575	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1153	-1.24	0.90	12	0.04	-1917.00	2644.00	4190	20231218	-43.08	2280	20240722	4.61	3420	-30.26	20240102	2280	4.61	20240722	4190	-43.08	20231218	2280	4.61	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
57	20240723	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2395	-5	5	-0.21	4194620	1752	0.70	2395	2400	2390	3120	1680	2400	2393.84	16.44	-854	2506	2452	2366	2312	2226	2410	2270	242	720	500	1770	5	1	48350145	1158	-1.25	0.91	12	0.00	-1917.00	2644.00	4190	20231218	-42.84	2280	20240722	5.04	3420	-29.97	20240102	2280	5.04	20240722	4190	-42.84	20231218	2280	5.04	20240722	2.98	N	036710	500	241 억	7950116	N	N	N	N
58	20240722	160426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2400	-10	5	-0.41	585601710	250721	444.08	2410	2420	2280	3130	1690	2410	2335.67	16.55	-53387	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1160	-1.25	0.91	12	0.52	-1917.00	2644.00	4190	20231218	-42.72	2280	20240722	5.26	3420	-29.82	20240102	2280	5.26	20240722	4190	-42.72	20231218	2280	5.26	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
59	20240722	150432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2345	-65	5	-2.70	473306165	203571	360.56	2410	2420	2280	3130	1690	2410	2325.02	16.55	-49149	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1134	-1.22	0.89	12	0.42	-1917.00	2644.00	4190	20231218	-44.03	2280	20240722	2.85	3420	-31.43	20240102	2280	2.85	20240722	4190	-44.03	20231218	2280	2.85	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
60	20240722	140433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2300	-110	5	-4.56	372337505	160426	284.15	2410	2420	2280	3130	1690	2410	2320.93	16.55	-35161	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1112	-1.20	0.87	12	0.33	-1917.00	2644.00	4190	20231218	-45.11	2280	20240722	0.88	3420	-32.75	20240102	2280	0.88	20240722	4190	-45.11	20231218	2280	0.88	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
61	20240722	130429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2315	-95	5	-3.94	358844505	154570	273.77	2410	2420	2280	3130	1690	2410	2321.57	16.55	-34886	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1119	-1.21	0.88	12	0.32	-1917.00	2644.00	4190	20231218	-44.75	2280	20240722	1.54	3420	-32.31	20240102	2280	1.54	20240722	4190	-44.75	20231218	2280	1.54	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
62	20240722	120429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2295	-115	5	-4.77	329649065	141874	251.29	2410	2420	2280	3130	1690	2410	2323.53	16.55	-34099	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1110	-1.20	0.87	12	0.29	-1917.00	2644.00	4190	20231218	-45.23	2280	20240722	0.66	3420	-32.89	20240102	2280	0.66	20240722	4190	-45.23	20231218	2280	0.66	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
63	20240722	110430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2295	-115	5	-4.77	270958735	116337	206.06	2410	2420	2285	3130	1690	2410	2329.08	16.55	-22540	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1110	-1.20	0.87	12	0.24	-1917.00	2644.00	4190	20231218	-45.23	2285	20240722	0.44	3420	-32.89	20240102	2285	0.44	20240722	4190	-45.23	20231218	2285	0.44	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
64	20240722	100430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2335	-75	5	-3.11	138691655	59098	104.67	2410	2420	2320	3130	1690	2410	2346.81	16.55	-20498	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1129	-1.22	0.88	12	0.12	-1917.00	2644.00	4190	20231218	-44.27	2320	20240722	0.65	3420	-31.73	20240102	2320	0.65	20240722	4190	-44.27	20231218	2320	0.65	20240722	3.01	N	036710	500	241 억	8003493	N	N	N	N
65	20240722	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2390	-20	5	-0.83	5369355	2238	3.96	2410	2420	2390	3130	1690	2410	2399.18	16.55	-386	2500	2455	2410	2365	2320	2432	2342	242	720	500	1780	5	1	48350145	1156	-1.25	0.90	12	0.00	-1917.00	2644.00	4190	20231218	-42.96	2365	20240719	1.06	3420	-30.12	20240102	2365	1.06	20240719	4190	-42.96	20231218	2365	1.06	20240719	3.01	N	036710	500	241 억	8003493	N	N	N	N
66	20240719	160422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2410	-15	5	-0.62	134404250	56300	49.52	2425	2455	2365	3150	1700	2425	2387.29	16.58	-15190	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1165	-1.26	0.91	12	0.12	-1917.00	2644.00	4190	20231218	-42.48	2365	20240719	1.90	3420	-29.53	20240102	2365	1.90	20240719	4190	-42.48	20231218	2365	1.90	20240719	3.03	N	036710	500	241 억	8018651	N	N	N	N
67	20240719	150424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2400	-25	5	-1.03	121634470	50962	44.82	2425	2455	2365	3150	1700	2425	2386.77	16.58	-14844	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1160	-1.25	0.91	12	0.11	-1917.00	2644.00	4190	20231218	-42.72	2365	20240719	1.48	3420	-29.82	20240102	2365	1.48	20240719	4190	-42.72	20231218	2365	1.48	20240719	3.03	N	036710	500	241 억	8018651	N	N	N	N
68	20240719	140427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2400	-25	5	-1.03	118405840	49615	43.64	2425	2455	2365	3150	1700	2425	2386.49	16.58	-14844	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1160	-1.25	0.91	12	0.10	-1917.00	2644.00	4190	20231218	-42.72	2365	20240719	1.48	3420	-29.82	20240102	2365	1.48	20240719	4190	-42.72	20231218	2365	1.48	20240719	3.03	N	036710	500	241 억	8018651	N	N	N	N
69	20240719	130421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2370	-55	5	-2.27	101418930	42489	37.37	2425	2455	2365	3150	1700	2425	2386.95	16.58	-11431	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1146	-1.24	0.90	12	0.09	-1917.00	2644.00	4190	20231218	-43.44	2365	20240719	0.21	3420	-30.70	20240102	2365	0.21	20240719	4190	-43.44	20231218	2365	0.21	20240719	3.03	N	036710	500	241 억	8018651	N	N	N	N
70	20240719	120420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-40	5	-1.65	46516305	19400	17.06	2425	2455	2385	3150	1700	2425	2397.75	16.58	-6242	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1153	-1.24	0.90	12	0.04	-1917.00	2644.00	4190	20231218	-43.08	2380	20231031	0.21	3420	-30.26	20240102	2385	0.00	20240719	4190	-43.08	20231218	2380	0.21	20231031	3.03	N	036710	500	241 억	8018651	N	N	N	N
71	20240719	110423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	-20	5	-0.82	27996895	11656	10.25	2425	2455	2385	3150	1700	2425	2401.93	16.58	-4664	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1163	-1.25	0.91	12	0.02	-1917.00	2644.00	4190	20231218	-42.60	2380	20231031	1.05	3420	-29.68	20240102	2385	0.84	20240719	4190	-42.60	20231218	2380	1.05	20231031	3.03	N	036710	500	241 억	8018651	N	N	N	N
72	20240719	100350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	-25	5	-1.03	9490470	3939	3.46	2425	2455	2385	3150	1700	2425	2409.36	16.58	-990	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1160	-1.25	0.91	12	0.01	-1917.00	2644.00	4190	20231218	-42.72	2380	20231031	0.84	3420	-29.82	20240102	2385	0.63	20240719	4190	-42.72	20231218	2380	0.84	20231031	3.03	N	036710	500	241 억	8018651	N	N	N	N
73	20240719	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	-25	5	-1.03	1175300	485	0.43	2425	2455	2385	3150	1700	2425	2423.30	16.58	-55	2485	2455	2425	2395	2365	2440	2380	242	725	500	1790	5	1	48350145	1160	-1.25	0.91	12	0.00	-1917.00	2644.00	4190	20231218	-42.72	2380	20231031	0.84	3420	-29.82	20240102	2385	0.63	20240719	4190	-42.72	20231218	2380	0.84	20231031	3.03	N	036710	500	241 억	8018651	N	N	N	N
74	20240718	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-50	5	-2.02	272945190	113285	262.36	2455	2455	2395	3215	1735	2475	2409.37	16.63	-20992	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1172	-1.26	0.92	12	0.23	-1917.00	2644.00	4190	20231218	-42.12	2380	20231031	1.89	3420	-29.09	20240102	2395	1.25	20240718	4190	-42.12	20231218	2380	1.89	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
75	20240718	150421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	-60	5	-2.42	250454160	103972	240.79	2455	2455	2395	3215	1735	2475	2408.86	16.63	-18189	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1168	-1.26	0.91	12	0.22	-1917.00	2644.00	4190	20231218	-42.36	2380	20231031	1.47	3420	-29.39	20240102	2395	0.84	20240718	4190	-42.36	20231218	2380	1.47	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
76	20240718	140418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-55	5	-2.22	172719060	71580	165.78	2455	2455	2395	3215	1735	2475	2412.95	16.63	-17954	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1170	-1.26	0.92	12	0.15	-1917.00	2644.00	4190	20231218	-42.24	2380	20231031	1.68	3420	-29.24	20240102	2395	1.04	20240718	4190	-42.24	20231218	2380	1.68	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
77	20240718	130419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-50	5	-2.02	140438805	58193	134.77	2455	2455	2395	3215	1735	2475	2413.33	16.63	-17361	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1172	-1.26	0.92	12	0.12	-1917.00	2644.00	4190	20231218	-42.12	2380	20231031	1.89	3420	-29.09	20240102	2395	1.25	20240718	4190	-42.12	20231218	2380	1.89	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
78	20240718	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	-65	5	-2.63	135181265	56022	129.74	2455	2455	2395	3215	1735	2475	2413.00	16.63	-17361	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1165	-1.26	0.91	12	0.12	-1917.00	2644.00	4190	20231218	-42.48	2380	20231031	1.26	3420	-29.53	20240102	2395	0.63	20240718	4190	-42.48	20231218	2380	1.26	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
79	20240718	110421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-50	5	-2.02	116179995	48163	111.54	2455	2455	2395	3215	1735	2475	2412.23	16.63	-12488	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1172	-1.26	0.92	12	0.10	-1917.00	2644.00	4190	20231218	-42.12	2380	20231031	1.89	3420	-29.09	20240102	2395	1.25	20240718	4190	-42.12	20231218	2380	1.89	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
80	20240718	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-50	5	-2.02	109842370	45547	105.48	2455	2455	2395	3215	1735	2475	2411.63	16.63	-13156	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1172	-1.26	0.92	12	0.09	-1917.00	2644.00	4190	20231218	-42.12	2380	20231031	1.89	3420	-29.09	20240102	2395	1.25	20240718	4190	-42.12	20231218	2380	1.89	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
81	20240718	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	-65	5	-2.63	24078375	9929	22.99	2455	2455	2410	3215	1735	2475	2425.06	16.63	-2359	2555	2515	2485	2445	2415	2500	2430	242	740	500	1830	5	1	48350145	1165	-1.26	0.91	12	0.02	-1917.00	2644.00	4190	20231218	-42.48	2380	20231031	1.26	3420	-29.53	20240102	2405	0.21	20240703	4190	-42.48	20231218	2380	1.26	20231031	3.02	N	036710	500	241 억	8039647	N	N	N	N
82	20240717	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-25	5	-1.00	106775175	43078	69.41	2480	2525	2455	3250	1750	2500	2478.65	16.64	-7022	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2405	2.91	20240703	4190	-40.93	20231218	2380	3.99	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
83	20240717	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-25	5	-1.00	89699745	36165	58.27	2480	2525	2460	3250	1750	2500	2480.29	16.64	-5617	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2405	2.91	20240703	4190	-40.93	20231218	2380	3.99	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
84	20240717	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-20	5	-0.80	70061865	28196	45.43	2480	2525	2465	3250	1750	2500	2484.82	16.64	-3846	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2405	3.12	20240703	4190	-40.81	20231218	2380	4.20	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
85	20240717	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-20	5	-0.80	63316785	25465	41.03	2480	2525	2475	3250	1750	2500	2486.42	16.64	-3192	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2405	3.12	20240703	4190	-40.81	20231218	2380	4.20	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
86	20240717	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	-5	5	-0.20	61390150	24688	39.78	2480	2525	2475	3250	1750	2500	2486.64	16.64	-2465	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2405	3.74	20240703	4190	-40.45	20231218	2380	4.83	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
87	20240717	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	-5	5	-0.20	59347940	23865	38.45	2480	2525	2475	3250	1750	2500	2486.82	16.64	-2349	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2405	3.74	20240703	4190	-40.45	20231218	2380	4.83	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
88	20240717	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	0	3	0.00	32858060	13181	21.24	2480	2525	2480	3250	1750	2500	2492.84	16.64	-1089	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2405	3.95	20240703	4190	-40.33	20231218	2380	5.04	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
89	20240717	090352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	0	3	0.00	3001950	1204	1.94	2480	2500	2480	3250	1750	2500	2493.31	16.64	-199	2556	2527	2496	2467	2436	2512	2452	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2405	3.95	20240703	4190	-40.33	20231218	2380	5.04	20231031	3.01	N	036710	500	241 억	8046676	N	N	N	N
90	20240716	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	-10	5	-0.40	153867220	62042	97.90	2510	2525	2465	3260	1760	2510	2480.05	16.68	-19143	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2405	3.95	20240703	4190	-40.33	20231218	2380	5.04	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
91	20240716	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	-20	5	-0.80	133883865	54022	85.24	2510	2525	2465	3260	1760	2510	2478.32	16.68	-18302	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.11	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2405	3.53	20240703	4190	-40.57	20231218	2380	4.62	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
92	20240716	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-35	5	-1.39	122225000	49335	77.85	2510	2525	2465	3260	1760	2510	2477.45	16.68	-17886	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2405	2.91	20240703	4190	-40.93	20231218	2380	3.99	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
93	20240716	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	-40	5	-1.59	81125245	32720	51.63	2510	2525	2465	3260	1760	2510	2479.38	16.68	-12519	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1194	-1.29	0.93	12	0.07	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2405	2.70	20240703	4190	-41.05	20231218	2380	3.78	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
94	20240716	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-35	5	-1.39	45584065	18340	28.94	2510	2525	2465	3260	1760	2510	2485.50	16.68	-10050	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2405	2.91	20240703	4190	-40.93	20231218	2380	3.99	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
95	20240716	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-30	5	-1.20	38308880	15402	24.30	2510	2525	2465	3260	1760	2510	2487.27	16.68	-7626	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.03	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2405	3.12	20240703	4190	-40.81	20231218	2380	4.20	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
96	20240716	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-35	5	-1.39	23504510	9425	14.87	2510	2525	2465	3260	1760	2510	2493.85	16.68	-5314	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.02	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2405	2.91	20240703	4190	-40.93	20231218	2380	3.99	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
97	20240716	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	10	2	0.40	5552690	2213	3.49	2510	2525	2505	3260	1760	2510	2509.12	16.68	-1156	2563	2536	2493	2466	2423	2550	2480	242	750	500	1850	5	1	48350145	1218	-1.31	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.01	N	036710	500	241 억	8065757	N	N	N	N
98	20240715	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	30	2	1.21	156766195	62967	152.08	2500	2520	2450	3220	1740	2480	2489.66	16.64	20943	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1214	-1.31	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2405	4.37	20240703	4190	-40.10	20231218	2380	5.46	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
99	20240715	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	30	2	1.21	149646895	60125	145.22	2500	2520	2450	3220	1740	2480	2488.93	16.64	18631	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1214	-1.31	0.95	12	0.12	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2405	4.37	20240703	4190	-40.10	20231218	2380	5.46	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
100	20240715	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	0	3	0.00	102579730	41312	99.78	2500	2510	2450	3220	1740	2480	2483.05	16.64	5929	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1199	-1.29	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2405	3.12	20240703	4190	-40.81	20231218	2380	4.20	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
101	20240715	130436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	15	2	0.60	89342870	35981	86.90	2500	2510	2450	3220	1740	2480	2483.06	16.64	6711	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1206	-1.30	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2405	3.74	20240703	4190	-40.45	20231218	2380	4.83	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
102	20240715	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2505	25	2	1.01	83820310	33774	81.57	2500	2510	2450	3220	1740	2480	2481.80	16.64	6725	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1211	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2405	4.16	20240703	4190	-40.21	20231218	2380	5.25	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
103	20240715	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	20	2	0.81	77951265	31424	75.90	2500	2510	2450	3220	1740	2480	2480.63	16.64	6572	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1209	-1.30	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2405	3.95	20240703	4190	-40.33	20231218	2380	5.04	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
104	20240715	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	-10	5	-0.40	36570265	14854	35.88	2500	2500	2450	3220	1740	2480	2461.98	16.64	752	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1194	-1.29	0.93	12	0.03	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2405	2.70	20240703	4190	-41.05	20231218	2380	3.78	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
105	20240715	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2465	-15	5	-0.60	3325740	1332	3.22	2500	2500	2460	3220	1740	2480	2496.80	16.64	-616	2570	2525	2490	2445	2410	2520	2440	242	740	500	1830	5	1	48350145	1192	-1.29	0.93	12	0.00	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2405	2.49	20240703	4190	-41.17	20231218	2380	3.57	20231031	3.03	N	036710	500	241 억	8043997	N	N	N	N
106	20240712	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-20	5	-0.80	100677180	40709	57.97	2480	2535	2455	3250	1750	2500	2473.09	16.63	4505	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2405	3.12	20240703	4190	-40.81	20231218	2380	4.20	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
107	20240712	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-40	5	-1.60	94042025	38025	54.15	2480	2535	2455	3250	1750	2500	2473.16	16.63	4973	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.08	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2405	2.29	20240703	4190	-41.29	20231218	2380	3.36	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
108	20240712	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-40	5	-1.60	93120805	37652	53.62	2480	2535	2455	3250	1750	2500	2473.20	16.63	4973	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.08	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2405	2.29	20240703	4190	-41.29	20231218	2380	3.36	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
109	20240712	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-40	5	-1.60	81636675	32982	46.97	2480	2535	2455	3250	1750	2500	2475.19	16.63	5137	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.07	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2405	2.29	20240703	4190	-41.29	20231218	2380	3.36	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
110	20240712	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-20	5	-0.80	73120005	29529	42.05	2480	2535	2455	3250	1750	2500	2476.21	16.63	5467	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2405	3.12	20240703	4190	-40.81	20231218	2380	4.20	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
111	20240712	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	-10	5	-0.40	72069140	29104	41.45	2480	2535	2455	3250	1750	2500	2476.26	16.63	5494	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2405	3.53	20240703	4190	-40.57	20231218	2380	4.62	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
112	20240712	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	-30	5	-1.20	58462005	23601	33.61	2480	2535	2455	3250	1750	2500	2477.10	16.63	3618	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1194	-1.29	0.93	12	0.05	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2405	2.70	20240703	4190	-41.05	20231218	2380	3.78	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
113	20240712	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	-15	5	-0.60	2424460	977	1.39	2480	2485	2480	3250	1750	2500	2481.54	16.63	-559	2576	2537	2506	2467	2436	2522	2452	242	750	500	1850	5	1	48350145	1202	-1.30	0.94	12	0.00	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2405	3.33	20240703	4190	-40.69	20231218	2380	4.41	20231031	3.07	N	036710	500	241 억	8039493	N	N	N	N
114	20240711	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	-10	5	-0.40	175913240	70219	110.00	2510	2545	2475	3260	1760	2510	2505.21	16.64	-7819	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.15	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2405	3.95	20240703	4190	-40.33	20231218	2380	5.04	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
115	20240711	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2505	-5	5	-0.20	155228395	61915	96.99	2510	2545	2485	3260	1760	2510	2507.12	16.64	-4263	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1211	-1.31	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2405	4.16	20240703	4190	-40.21	20231218	2380	5.25	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
116	20240711	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	-20	5	-0.80	117400030	46717	73.19	2510	2545	2490	3260	1760	2510	2513.00	16.64	-1964	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2405	3.53	20240703	4190	-40.57	20231218	2380	4.62	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
117	20240711	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	0	3	0.00	95189965	37822	59.25	2510	2545	2490	3260	1760	2510	2516.79	16.64	-2972	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2405	4.37	20240703	4190	-40.10	20231218	2380	5.46	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
118	20240711	120434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	10	2	0.40	74786200	29671	46.48	2510	2545	2500	3260	1760	2510	2520.51	16.64	-2702	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1218	-1.31	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
119	20240711	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	0	3	0.00	68105175	27008	42.31	2510	2545	2505	3260	1760	2510	2521.67	16.64	-1442	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2405	4.37	20240703	4190	-40.10	20231218	2380	5.46	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
120	20240711	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2525	15	2	0.60	45464445	17980	28.17	2510	2545	2505	3260	1760	2510	2528.61	16.64	-339	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1221	-1.32	0.95	12	0.04	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2405	4.99	20240703	4190	-39.74	20231218	2380	6.09	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
121	20240711	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2545	35	2	1.39	2054195	816	1.28	2510	2545	2510	3260	1760	2510	2517.40	16.64	-363	2583	2546	2508	2471	2433	2527	2452	242	750	500	1850	5	1	48350145	1231	-1.33	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2405	5.82	20240703	4190	-39.26	20231218	2380	6.93	20231031	3.05	N	036710	500	241 억	8047269	N	N	N	N
122	20240710	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	-5	5	-0.20	160137465	63546	169.11	2525	2545	2470	3265	1765	2515	2520.05	16.64	3220	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1214	-1.31	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2405	4.37	20240703	4190	-40.10	20231218	2380	5.46	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
123	20240710	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	5	2	0.20	112964935	44831	119.31	2525	2545	2470	3265	1765	2515	2519.80	16.64	3720	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1218	-1.31	0.95	12	0.09	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
124	20240710	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	0	3	0.00	102635445	40720	108.37	2525	2545	2470	3265	1765	2515	2520.52	16.64	3378	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1216	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2405	4.57	20240703	4190	-39.98	20231218	2380	5.67	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
125	20240710	130431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	5	2	0.20	96335335	38211	101.69	2525	2545	2470	3265	1765	2515	2521.14	16.64	3378	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1218	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
126	20240710	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	5	2	0.20	90266700	35792	95.25	2525	2545	2470	3265	1765	2515	2521.98	16.64	3380	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1218	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
127	20240710	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2525	10	2	0.40	86676375	34362	91.45	2525	2545	2470	3265	1765	2515	2522.45	16.64	3383	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1221	-1.32	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2405	4.99	20240703	4190	-39.74	20231218	2380	6.09	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
128	20240710	100429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2530	15	2	0.60	51983775	20641	54.93	2525	2545	2470	3265	1765	2515	2518.47	16.64	-2406	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1223	-1.32	0.96	12	0.04	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2405	5.20	20240703	4190	-39.62	20231218	2380	6.30	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
129	20240710	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2540	25	2	0.99	3035125	1202	3.20	2525	2545	2525	3265	1765	2515	2525.06	16.64	-847	2568	2541	2518	2491	2468	2555	2505	242	750	500	1860	5	1	48350145	1228	-1.32	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2405	5.61	20240703	4190	-39.38	20231218	2380	6.72	20231031	3.04	N	036710	500	241 억	8044064	N	N	N	N
130	20240709	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	-15	5	-0.59	93629335	37315	44.50	2495	2545	2495	3285	1775	2530	2509.16	16.64	20	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1216	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2405	4.57	20240703	4190	-39.98	20231218	2380	5.67	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
131	20240709	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	-20	5	-0.79	81269225	32389	38.62	2495	2545	2495	3285	1775	2530	2509.16	16.64	1698	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1214	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2405	4.37	20240703	4190	-40.10	20231218	2380	5.46	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
132	20240709	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2505	-25	5	-0.99	73535380	29309	34.95	2495	2545	2495	3285	1775	2530	2508.97	16.64	2908	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1211	-1.31	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2405	4.16	20240703	4190	-40.21	20231218	2380	5.25	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
133	20240709	130432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	-15	5	-0.59	66387615	26458	31.55	2495	2545	2495	3285	1775	2530	2509.17	16.64	3416	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1216	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2405	4.57	20240703	4190	-39.98	20231218	2380	5.67	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
134	20240709	120433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2525	-5	5	-0.20	65399765	26064	31.08	2495	2545	2495	3285	1775	2530	2509.20	16.64	3427	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2405	4.99	20240703	4190	-39.74	20231218	2380	6.09	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
135	20240709	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	-15	5	-0.59	40217695	16029	19.11	2495	2545	2495	3285	1775	2530	2509.06	16.64	-418	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1216	-1.31	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2405	4.57	20240703	4190	-39.98	20231218	2380	5.67	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
136	20240709	100431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	-10	5	-0.40	24183190	9635	11.49	2495	2545	2495	3285	1775	2530	2509.93	16.64	-740	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1218	-1.31	0.95	12	0.02	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
137	20240709	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2535	5	2	0.20	7082075	2819	3.36	2495	2545	2495	3285	1775	2530	2512.26	16.64	-653	2580	2555	2505	2480	2430	2567	2492	242	755	500	1870	5	1	48350145	1226	-1.32	0.96	12	0.01	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2405	5.41	20240703	4190	-39.50	20231218	2380	6.51	20231031	3.10	N	036710	500	241 억	8044040	N	N	N	N
138	20240708	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2530	35	2	1.40	209669880	83856	73.27	2495	2530	2455	3240	1750	2495	2500.35	16.63	5367	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1223	-1.32	0.96	12	0.17	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2405	5.20	20240703	4190	-39.62	20231218	2380	6.30	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
139	20240708	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	25	2	1.00	195839035	78371	68.48	2495	2530	2455	3240	1750	2495	2498.87	16.63	5214	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1218	-1.31	0.95	12	0.16	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
140	20240708	140430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	25	2	1.00	172284805	69011	60.30	2495	2530	2455	3240	1750	2495	2496.48	16.63	462	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1218	-1.31	0.95	12	0.14	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2405	4.78	20240703	4190	-39.86	20231218	2380	5.88	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
141	20240708	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	5	2	0.20	108071915	43517	38.02	2495	2500	2455	3240	1750	2495	2483.44	16.63	-2158	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1209	-1.30	0.95	12	0.09	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2405	3.95	20240703	4190	-40.33	20231218	2380	5.04	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
142	20240708	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	-10	5	-0.40	102952700	41465	36.23	2495	2500	2455	3240	1750	2495	2482.88	16.63	-1923	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1202	-1.30	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2405	3.33	20240703	4190	-40.69	20231218	2380	4.41	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
143	20240708	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	-25	5	-1.00	88532795	35681	31.18	2495	2500	2455	3240	1750	2495	2481.23	16.63	-1889	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1194	-1.29	0.93	12	0.07	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2405	2.70	20240703	4190	-41.05	20231218	2380	3.78	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
144	20240708	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	-10	5	-0.40	62380065	25147	21.97	2495	2500	2455	3240	1750	2495	2480.62	16.63	-1838	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1202	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2405	3.33	20240703	4190	-40.69	20231218	2380	4.41	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
145	20240708	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	0	3	0.00	2993660	1205	1.05	2495	2500	2460	3240	1750	2495	2484.37	16.63	-201	2598	2546	2493	2441	2388	2572	2467	242	745	500	1840	5	1	48350145	1206	-1.30	0.94	12	0.00	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2405	3.74	20240703	4190	-40.45	20231218	2380	4.83	20231031	3.16	N	036710	500	241 억	8038383	N	N	N	N
146	20240705	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	30	2	1.22	283476205	114447	184.73	2465	2545	2440	3200	1730	2465	2476.92	16.60	14248	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1206	-1.30	0.94	12	0.24	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2405	3.74	20240703	4190	-40.45	20231218	2380	4.83	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
147	20240705	150428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	20	2	0.81	265408930	107184	173.01	2465	2545	2440	3200	1730	2465	2476.20	16.60	13842	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1202	-1.30	0.94	12	0.22	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2405	3.33	20240703	4190	-40.69	20231218	2380	4.41	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
148	20240705	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	25	2	1.01	177903155	72105	116.39	2465	2495	2440	3200	1730	2465	2467.28	16.60	8144	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1204	-1.30	0.94	12	0.15	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2405	3.53	20240703	4190	-40.57	20231218	2380	4.62	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
149	20240705	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	20	2	0.81	119962445	48768	78.72	2465	2495	2440	3200	1730	2465	2459.86	16.60	5139	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1202	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2405	3.33	20240703	4190	-40.69	20231218	2380	4.41	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
150	20240705	120427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	5	2	0.20	95792425	38993	62.94	2465	2495	2440	3200	1730	2465	2456.66	16.60	1637	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1194	-1.29	0.93	12	0.08	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2405	2.70	20240703	4190	-41.05	20231218	2380	3.78	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
151	20240705	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	-15	5	-0.61	70350890	28658	46.26	2465	2495	2440	3200	1730	2465	2454.84	16.60	-595	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1185	-1.28	0.93	12	0.06	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2405	1.87	20240703	4190	-41.53	20231218	2380	2.94	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
152	20240705	100427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-5	5	-0.20	33409940	13569	21.90	2465	2495	2445	3200	1730	2465	2462.23	16.60	1537	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1189	-1.28	0.93	12	0.03	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2405	2.29	20240703	4190	-41.29	20231218	2380	3.36	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
153	20240705	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2465	0	3	0.00	24814585	10063	16.24	2465	2495	2465	3200	1730	2465	2465.92	16.60	2269	2495	2480	2450	2435	2405	2487	2442	242	735	500	1820	5	1	48350145	1192	-1.29	0.93	12	0.02	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2405	2.49	20240703	4190	-41.17	20231218	2380	3.57	20231031	3.26	N	036710	500	241 억	8024172	N	N	N	N
154	20240704	160425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2465	35	2	1.44	151288140	61742	37.13	2420	2465	2420	3155	1705	2430	2450.32	16.56	18559	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1192	-1.29	0.93	12	0.13	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2405	2.49	20240703	4190	-41.17	20231218	2380	3.57	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
155	20240704	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	25	2	1.03	139521005	56965	34.26	2420	2465	2420	3155	1705	2430	2449.24	16.56	18551	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1187	-1.28	0.93	12	0.12	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2405	2.08	20240703	4190	-41.41	20231218	2380	3.15	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
156	20240704	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	20	2	0.82	80214695	32842	19.75	2420	2465	2420	3155	1705	2430	2442.44	16.56	3887	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1185	-1.28	0.93	12	0.07	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2405	1.87	20240703	4190	-41.53	20231218	2380	2.94	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
157	20240704	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	20	2	0.82	71463180	29270	17.60	2420	2465	2420	3155	1705	2430	2441.52	16.56	2290	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1185	-1.28	0.93	12	0.06	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2405	1.87	20240703	4190	-41.53	20231218	2380	2.94	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
158	20240704	120426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2445	15	2	0.62	46622585	19121	11.50	2420	2465	2420	3155	1705	2430	2438.29	16.56	1655	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1182	-1.28	0.92	12	0.04	-1917.00	2644.00	4190	20231218	-41.65	2380	20231031	2.73	3420	-28.51	20240102	2405	1.66	20240703	4190	-41.65	20231218	2380	2.73	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
159	20240704	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	10	2	0.41	43618950	17889	10.76	2420	2465	2420	3155	1705	2430	2438.31	16.56	1566	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1180	-1.27	0.92	12	0.04	-1917.00	2644.00	4190	20231218	-41.77	2380	20231031	2.52	3420	-28.65	20240102	2405	1.46	20240703	4190	-41.77	20231218	2380	2.52	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
160	20240704	100426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	20	2	0.82	33072325	13554	8.15	2420	2465	2420	3155	1705	2430	2440.04	16.56	1562	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1185	-1.28	0.93	12	0.03	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2405	1.87	20240703	4190	-41.53	20231218	2380	2.94	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
161	20240704	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	25	2	1.03	8713100	3593	2.16	2420	2460	2420	3155	1705	2430	2425.02	16.56	467	2500	2465	2435	2400	2370	2482	2417	242	725	500	1790	5	1	48350145	1187	-1.28	0.93	12	0.01	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2405	2.08	20240703	4190	-41.41	20231218	2380	3.15	20231031	3.26	N	036710	500	241 억	8005701	N	N	N	N
162	20240703	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	-30	5	-1.22	402456760	166276	238.17	2420	2470	2405	3195	1725	2460	2420.41	16.59	-17313	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1175	-1.27	0.92	12	0.34	-1917.00	2644.00	4190	20231218	-42.00	2380	20231031	2.10	3420	-28.95	20240102	2405	1.04	20240703	4190	-42.00	20231218	2380	2.10	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
163	20240703	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	-20	5	-0.81	373810765	154525	221.33	2420	2470	2405	3195	1725	2460	2419.10	16.59	-15656	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1180	-1.27	0.92	12	0.32	-1917.00	2644.00	4190	20231218	-41.77	2380	20231031	2.52	3420	-28.65	20240102	2405	1.46	20240703	4190	-41.77	20231218	2380	2.52	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
164	20240703	140425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-40	5	-1.63	250254045	103496	148.24	2420	2470	2405	3195	1725	2460	2418.01	16.59	-15820	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1170	-1.26	0.92	12	0.21	-1917.00	2644.00	4190	20231218	-42.24	2380	20231031	1.68	3420	-29.24	20240102	2405	0.62	20240703	4190	-42.24	20231218	2380	1.68	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
165	20240703	130425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-40	5	-1.63	206995365	85548	122.54	2420	2470	2405	3195	1725	2460	2419.64	16.59	-8966	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1170	-1.26	0.92	12	0.18	-1917.00	2644.00	4190	20231218	-42.24	2380	20231031	1.68	3420	-29.24	20240102	2405	0.62	20240703	4190	-42.24	20231218	2380	1.68	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
166	20240703	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	-45	5	-1.83	182051045	75216	107.74	2420	2470	2405	3195	1725	2460	2420.38	16.59	-10127	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1168	-1.26	0.91	12	0.16	-1917.00	2644.00	4190	20231218	-42.36	2380	20231031	1.47	3420	-29.39	20240102	2405	0.42	20240703	4190	-42.36	20231218	2380	1.47	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
167	20240703	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-35	5	-1.42	166691120	68867	98.64	2420	2470	2405	3195	1725	2460	2420.48	16.59	-7668	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1172	-1.26	0.92	12	0.14	-1917.00	2644.00	4190	20231218	-42.12	2380	20231031	1.89	3420	-29.09	20240102	2405	0.83	20240703	4190	-42.12	20231218	2380	1.89	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
168	20240703	100425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	-20	5	-0.81	50891470	20894	29.93	2420	2470	2420	3195	1725	2460	2435.70	16.59	-1999	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1180	-1.27	0.92	12	0.04	-1917.00	2644.00	4190	20231218	-41.77	2380	20231031	2.52	3420	-28.65	20240102	2410	1.24	20240611	4190	-41.77	20231218	2380	2.52	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
169	20240703	090424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	-10	5	-0.41	27815140	11461	16.42	2420	2450	2420	3195	1725	2460	2426.94	16.59	2453	2526	2492	2466	2432	2406	2480	2420	242	735	500	1820	5	1	48350145	1185	-1.28	0.93	12	0.02	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2410	1.66	20240611	4190	-41.53	20231218	2380	2.94	20231031	3.28	N	036710	500	241 억	8023007	N	N	N	N
170	20240702	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-35	5	-1.40	170598525	69570	171.69	2495	2500	2440	3240	1750	2495	2452.19	16.64	-24601	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1189	-1.28	0.93	12	0.14	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2410	2.07	20240611	4190	-41.29	20231218	2380	3.36	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
171	20240702	150424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2450	-45	5	-1.80	163034160	66488	164.09	2495	2500	2440	3240	1750	2495	2452.08	16.64	-24723	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1185	-1.28	0.93	12	0.14	-1917.00	2644.00	4190	20231218	-41.53	2380	20231031	2.94	3420	-28.36	20240102	2410	1.66	20240611	4190	-41.53	20231218	2380	2.94	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
172	20240702	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	-40	5	-1.60	119230685	48606	119.96	2495	2500	2440	3240	1750	2495	2453.00	16.64	-24723	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1187	-1.28	0.93	12	0.10	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2410	1.87	20240611	4190	-41.41	20231218	2380	3.15	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
173	20240702	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	-35	5	-1.40	90224605	36754	90.71	2495	2500	2440	3240	1750	2495	2454.82	16.64	-15965	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1189	-1.28	0.93	12	0.08	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2410	2.07	20240611	4190	-41.29	20231218	2380	3.36	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
174	20240702	120425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2465	-30	5	-1.20	73761780	30032	74.12	2495	2500	2440	3240	1750	2495	2456.11	16.64	-12908	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1192	-1.29	0.93	12	0.06	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2410	2.28	20240611	4190	-41.17	20231218	2380	3.57	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
175	20240702	110423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2470	-25	5	-1.00	68279290	27799	68.61	2495	2500	2440	3240	1750	2495	2456.18	16.64	-12123	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1194	-1.29	0.93	12	0.06	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2410	2.49	20240611	4190	-41.05	20231218	2380	3.78	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
176	20240702	100424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-20	5	-0.80	60975145	24827	61.27	2495	2500	2440	3240	1750	2495	2456.00	16.64	-11307	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1197	-1.29	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2410	2.70	20240611	4190	-40.93	20231218	2380	3.99	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
177	20240702	090424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	0	3	0.00	4329250	1738	4.29	2495	2500	2470	3240	1750	2495	2490.94	16.64	-1478	2548	2521	2498	2471	2448	2510	2460	242	745	500	1840	5	1	48350145	1206	-1.30	0.94	12	0.00	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.25	N	036710	500	241 억	8047623	N	N	N	N
178	20240701	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	-10	5	-0.40	101082415	40516	59.84	2510	2525	2475	3255	1755	2505	2494.88	16.67	-10392	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
179	20240701	150424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	-15	5	-0.60	94058185	37697	55.68	2510	2525	2475	3255	1755	2505	2495.11	16.67	-9955	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
180	20240701	140422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	-20	5	-0.80	78882080	31590	46.66	2510	2525	2475	3255	1755	2505	2497.06	16.67	-9989	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1202	-1.30	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
181	20240701	130423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	-10	5	-0.40	72676135	29095	42.97	2510	2525	2475	3255	1755	2505	2497.89	16.67	-10249	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
182	20240701	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	-10	5	-0.40	63099870	25240	37.28	2510	2525	2475	3255	1755	2505	2499.99	16.67	-10820	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
183	20240701	110422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2495	-10	5	-0.40	56530550	22594	33.37	2510	2525	2475	3255	1755	2505	2502.02	16.67	-10000	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
184	20240701	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	-5	5	-0.20	42574220	16975	25.07	2510	2525	2490	3255	1755	2505	2508.05	16.67	-7132	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.04	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2410	3.73	20240611	4190	-40.33	20231218	2380	5.04	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N
185	20240701	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	15	2	0.60	9093405	3607	5.33	2510	2525	2505	3255	1755	2505	2521.04	16.67	-494	2541	2522	2491	2472	2441	2507	2457	242	750	500	1850	5	1	48350145	1218	-1.31	0.95	12	0.01	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.26	N	036710	500	241 억	8058015	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History