KissMeData/042110/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	160506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1468	8	2	0.55	463329303	315989	417.86	1457	1497	1426	1898	1022	1460	1466.28	52.50	2849	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	709	14.68	0.58	12	0.65	100.00	2515.00	1829	20240112	-19.74	1375	20230726	6.76	1829	-19.74	20240112	1426	2.95	20240731	1829	-19.74	20240112	1426	2.95	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
3	20240731	150508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1469	9	2	0.62	453736650	309466	409.24	1457	1497	1426	1898	1022	1460	1466.19	52.50	1570	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	710	14.69	0.58	12	0.64	100.00	2515.00	1829	20240112	-19.68	1375	20230726	6.84	1829	-19.68	20240112	1426	3.02	20240731	1829	-19.68	20240112	1426	3.02	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
4	20240731	140511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1480	20	2	1.37	441763263	301331	398.48	1457	1497	1426	1898	1022	1460	1466.04	52.50	3414	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	715	14.80	0.59	12	0.62	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1426	3.79	20240731	1829	-19.08	20240112	1426	3.79	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
5	20240731	130509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1482	22	2	1.51	305096114	209266	276.73	1457	1483	1426	1898	1022	1460	1457.93	52.50	-24333	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	716	14.82	0.59	12	0.43	100.00	2515.00	1829	20240112	-18.97	1375	20230726	7.78	1829	-18.97	20240112	1426	3.93	20240731	1829	-18.97	20240112	1426	3.93	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
6	20240731	120511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1480	20	2	1.37	258659157	177784	235.10	1457	1483	1426	1898	1022	1460	1454.91	52.50	-30768	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	715	14.80	0.59	12	0.37	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1426	3.79	20240731	1829	-19.08	20240112	1426	3.79	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
7	20240731	110510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1437	-23	5	-1.58	106744266	74087	97.97	1457	1470	1426	1898	1022	1460	1440.79	52.50	-4342	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	694	14.37	0.57	12	0.15	100.00	2515.00	1829	20240112	-21.43	1375	20230726	4.51	1829	-21.43	20240112	1426	0.77	20240731	1829	-21.43	20240112	1426	0.77	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
8	20240731	100509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1454	-6	5	-0.41	55295738	38406	50.79	1457	1470	1426	1898	1022	1460	1439.76	52.50	-891	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	703	14.54	0.58	12	0.08	100.00	2515.00	1829	20240112	-20.50	1375	20230726	5.75	1829	-20.50	20240112	1426	1.96	20240731	1829	-20.50	20240112	1426	1.96	20240731	2.95	N	042110	500	241 억	25371037	N	N	N	N
9	20240731	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1468	8	2	0.55	1584173	1087	1.44	1457	1470	1457	1898	1022	1460	1457.36	52.50	-462	1499	1479	1466	1446	1433	1473	1440	242	438	500	1080	1	1	48329564	709	14.68	0.58	12	0.00	100.00	2515.00	1829	20240112	-19.74	1375	20230726	6.76	1829	-19.74	20240112	1440	1.94	20240722	1829	-19.74	20240112	1440	1.94	20240722	2.95	N	042110	500	241 억	25371037	N	N	N	N
10	20240730	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-13	5	-0.88	110170150	75454	148.67	1474	1486	1453	1914	1032	1473	1460.10	52.53	-18211	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	706	14.60	0.58	12	0.16	100.00	2515.00	1829	20240112	-20.17	1375	20230726	6.18	1829	-20.17	20240112	1440	1.39	20240722	1829	-20.17	20240112	1440	1.39	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
11	20240730	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1461	-12	5	-0.81	90171572	61711	121.59	1474	1486	1453	1914	1032	1473	1461.19	52.53	-16895	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	706	14.61	0.58	12	0.13	100.00	2515.00	1829	20240112	-20.12	1375	20230726	6.25	1829	-20.12	20240112	1440	1.46	20240722	1829	-20.12	20240112	1440	1.46	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
12	20240730	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	-10	5	-0.68	66575626	45508	89.67	1474	1486	1453	1914	1032	1473	1462.94	52.53	-14291	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	707	14.63	0.58	12	0.09	100.00	2515.00	1829	20240112	-20.01	1375	20230726	6.40	1829	-20.01	20240112	1440	1.60	20240722	1829	-20.01	20240112	1440	1.60	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
13	20240730	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1461	-12	5	-0.81	59879249	40923	80.63	1474	1486	1453	1914	1032	1473	1463.22	52.53	-13586	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	706	14.61	0.58	12	0.08	100.00	2515.00	1829	20240112	-20.12	1375	20230726	6.25	1829	-20.12	20240112	1440	1.46	20240722	1829	-20.12	20240112	1440	1.46	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
14	20240730	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1457	-16	5	-1.09	49202951	33599	66.20	1474	1486	1453	1914	1032	1473	1464.42	52.53	-10389	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	704	14.57	0.58	12	0.07	100.00	2515.00	1829	20240112	-20.34	1375	20230726	5.96	1829	-20.34	20240112	1440	1.18	20240722	1829	-20.34	20240112	1440	1.18	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
15	20240730	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1462	-11	5	-0.75	23103261	15676	30.89	1474	1486	1454	1914	1032	1473	1473.80	52.53	-6170	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	707	14.62	0.58	12	0.03	100.00	2515.00	1829	20240112	-20.07	1375	20230726	6.33	1829	-20.07	20240112	1440	1.53	20240722	1829	-20.07	20240112	1440	1.53	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
16	20240730	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-13	5	-0.88	20437213	13850	27.29	1474	1486	1454	1914	1032	1473	1475.61	52.53	-6560	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	706	14.60	0.58	12	0.03	100.00	2515.00	1829	20240112	-20.17	1375	20230726	6.18	1829	-20.17	20240112	1440	1.39	20240722	1829	-20.17	20240112	1440	1.39	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
17	20240730	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1485	12	2	0.81	5573605	3759	7.41	1474	1485	1474	1914	1032	1473	1482.74	52.53	-217	1497	1485	1478	1466	1459	1481	1462	242	441	500	1090	1	1	48329564	718	14.85	0.59	12	0.01	100.00	2515.00	1829	20240112	-18.81	1375	20230726	8.00	1829	-18.81	20240112	1440	3.12	20240722	1829	-18.81	20240112	1440	3.12	20240722	2.98	N	042110	500	241 억	25389209	N	N	N	N
18	20240729	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	0	3	0.00	74995220	50747	79.42	1489	1490	1471	1914	1032	1473	1477.83	52.54	-2411	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	712	14.73	0.59	12	0.11	100.00	2515.00	1829	20240112	-19.46	1375	20230726	7.13	1829	-19.46	20240112	1440	2.29	20240722	1829	-19.46	20240112	1440	2.29	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
19	20240729	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	3	2	0.20	57517761	38888	60.86	1489	1490	1471	1914	1032	1473	1479.06	52.54	-2140	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	713	14.76	0.59	12	0.08	100.00	2515.00	1829	20240112	-19.30	1375	20230726	7.35	1829	-19.30	20240112	1440	2.50	20240722	1829	-19.30	20240112	1440	2.50	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
20	20240729	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	7	2	0.48	53831397	36393	56.95	1489	1490	1471	1914	1032	1473	1479.17	52.54	-1493	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	715	14.80	0.59	12	0.08	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1440	2.78	20240722	1829	-19.08	20240112	1440	2.78	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
21	20240729	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	7	2	0.48	52329003	35377	55.36	1489	1490	1471	1914	1032	1473	1479.18	52.54	-1379	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	715	14.80	0.59	12	0.07	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1440	2.78	20240722	1829	-19.08	20240112	1440	2.78	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
22	20240729	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1477	4	2	0.27	35281875	23853	37.33	1489	1490	1471	1914	1032	1473	1479.14	52.54	338	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	714	14.77	0.59	12	0.05	100.00	2515.00	1829	20240112	-19.25	1375	20230726	7.42	1829	-19.25	20240112	1440	2.57	20240722	1829	-19.25	20240112	1440	2.57	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
23	20240729	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	9	2	0.61	31161752	21061	32.96	1489	1490	1471	1914	1032	1473	1479.60	52.54	341	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	716	14.82	0.59	12	0.04	100.00	2515.00	1829	20240112	-18.97	1375	20230726	7.78	1829	-18.97	20240112	1440	2.92	20240722	1829	-18.97	20240112	1440	2.92	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
24	20240729	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	15	2	1.02	12092101	8158	12.77	1489	1490	1471	1914	1032	1473	1482.24	52.54	-3144	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	719	14.88	0.59	12	0.02	100.00	2515.00	1829	20240112	-18.64	1375	20230726	8.22	1829	-18.64	20240112	1440	3.33	20240722	1829	-18.64	20240112	1440	3.33	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
25	20240729	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	17	2	1.15	5327126	3596	5.63	1489	1490	1471	1914	1032	1473	1481.40	52.54	-1780	1494	1483	1474	1463	1454	1489	1469	242	441	500	1090	1	1	48329564	720	14.90	0.59	12	0.01	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1440	3.47	20240722	1829	-18.53	20240112	1440	3.47	20240722	2.99	N	042110	500	241 억	25391620	N	N	N	N
26	20240726	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	-7	5	-0.47	93874638	63767	45.81	1472	1485	1465	1924	1036	1480	1472.15	52.57	-16174	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	712	14.73	0.59	12	0.13	100.00	2515.00	1829	20240112	-19.46	1375	20230726	7.13	1829	-19.46	20240112	1440	2.29	20240722	1829	-19.46	20240112	1375	7.13	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
27	20240726	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	-8	5	-0.54	84373005	57320	41.17	1472	1485	1465	1924	1036	1480	1471.96	52.57	-14711	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	711	14.72	0.59	12	0.12	100.00	2515.00	1829	20240112	-19.52	1375	20230726	7.05	1829	-19.52	20240112	1440	2.22	20240722	1829	-19.52	20240112	1375	7.05	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
28	20240726	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-10	5	-0.68	76691912	52087	37.42	1472	1485	1465	1924	1036	1480	1472.38	52.57	-13900	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	710	14.70	0.58	12	0.11	100.00	2515.00	1829	20240112	-19.63	1375	20230726	6.91	1829	-19.63	20240112	1440	2.08	20240722	1829	-19.63	20240112	1375	6.91	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
29	20240726	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	-7	5	-0.47	54819740	37184	26.71	1472	1485	1465	1924	1036	1480	1474.28	52.57	-8294	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	712	14.73	0.59	12	0.08	100.00	2515.00	1829	20240112	-19.46	1375	20230726	7.13	1829	-19.46	20240112	1440	2.29	20240722	1829	-19.46	20240112	1375	7.13	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
30	20240726	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	-1	5	-0.07	34846187	23647	16.99	1472	1485	1465	1924	1036	1480	1473.60	52.57	-5813	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	715	14.79	0.59	12	0.05	100.00	2515.00	1829	20240112	-19.14	1375	20230726	7.56	1829	-19.14	20240112	1440	2.71	20240722	1829	-19.14	20240112	1375	7.56	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
31	20240726	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	0	3	0.00	28696924	19481	13.99	1472	1485	1465	1924	1036	1480	1473.07	52.57	-1914	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	715	14.80	0.59	12	0.04	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1440	2.78	20240722	1829	-19.08	20240112	1375	7.64	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
32	20240726	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-10	5	-0.68	17794974	12089	8.68	1472	1483	1465	1924	1036	1480	1472.00	52.57	-2315	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	710	14.70	0.58	12	0.03	100.00	2515.00	1829	20240112	-19.63	1375	20230726	6.91	1829	-19.63	20240112	1440	2.08	20240722	1829	-19.63	20240112	1375	6.91	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
33	20240726	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-5	5	-0.34	4706389	3194	2.29	1472	1475	1472	1924	1036	1480	1473.51	52.57	1709	1516	1498	1470	1452	1424	1507	1461	242	444	500	1090	1	1	48329564	713	14.75	0.59	12	0.01	100.00	2515.00	1829	20240112	-19.35	1375	20230726	7.27	1829	-19.35	20240112	1440	2.43	20240722	1829	-19.35	20240112	1375	7.27	20230726	2.98	N	042110	500	241 억	25407794	N	N	N	N
34	20240725	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	6	2	0.41	203871851	139212	178.79	1455	1488	1442	1916	1032	1474	1464.47	52.55	10143	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	715	14.80	0.59	12	0.29	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1440	2.78	20240722	1829	-19.08	20240112	1375	7.64	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
35	20240725	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	7	2	0.47	171537748	117364	150.73	1455	1488	1442	1916	1032	1474	1461.59	52.55	10337	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	716	14.81	0.59	12	0.24	100.00	2515.00	1829	20240112	-19.03	1375	20230726	7.71	1829	-19.03	20240112	1440	2.85	20240722	1829	-19.03	20240112	1375	7.71	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
36	20240725	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	2	2	0.14	145824958	99973	128.39	1455	1488	1442	1916	1032	1474	1458.64	52.55	9388	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	713	14.76	0.59	12	0.21	100.00	2515.00	1829	20240112	-19.30	1375	20230726	7.35	1829	-19.30	20240112	1440	2.50	20240722	1829	-19.30	20240112	1375	7.35	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
37	20240725	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	12	2	0.81	132340490	90855	116.68	1455	1488	1442	1916	1032	1474	1456.61	52.55	12347	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	718	14.86	0.59	12	0.19	100.00	2515.00	1829	20240112	-18.75	1375	20230726	8.07	1829	-18.75	20240112	1440	3.19	20240722	1829	-18.75	20240112	1375	8.07	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
38	20240725	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	5	2	0.34	117892703	81080	104.13	1455	1482	1442	1916	1032	1474	1454.03	52.55	14004	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	715	14.79	0.59	12	0.17	100.00	2515.00	1829	20240112	-19.14	1375	20230726	7.56	1829	-19.14	20240112	1440	2.71	20240722	1829	-19.14	20240112	1375	7.56	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
39	20240725	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	-22	5	-1.49	91694165	63222	81.19	1455	1466	1442	1916	1032	1474	1450.35	52.55	4865	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	702	14.52	0.58	12	0.13	100.00	2515.00	1829	20240112	-20.61	1375	20230726	5.60	1829	-20.61	20240112	1440	0.83	20240722	1829	-20.61	20240112	1375	5.60	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
40	20240725	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	-19	5	-1.29	69839520	48203	61.91	1455	1466	1442	1916	1032	1474	1448.86	52.55	3683	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	703	14.55	0.58	12	0.10	100.00	2515.00	1829	20240112	-20.45	1375	20230726	5.82	1829	-20.45	20240112	1440	1.04	20240722	1829	-20.45	20240112	1375	5.82	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
41	20240725	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1453	-21	5	-1.42	7101807	4881	6.27	1455	1455	1453	1916	1032	1474	1454.99	52.55	-725	1502	1488	1466	1452	1430	1495	1459	242	442	500	1090	1	1	48329564	702	14.53	0.58	12	0.01	100.00	2515.00	1829	20240112	-20.56	1375	20230726	5.67	1829	-20.56	20240112	1440	0.90	20240722	1829	-20.56	20240112	1375	5.67	20230726	3.01	N	042110	500	241 억	25397693	N	N	N	N
42	20240724	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1474	24	2	1.66	113479225	77513	88.30	1449	1480	1444	1885	1015	1450	1464.00	52.57	-8648	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	712	14.74	0.59	12	0.16	100.00	2515.00	1829	20240112	-19.41	1375	20230726	7.20	1829	-19.41	20240112	1440	2.36	20240722	1829	-19.41	20240112	1375	7.20	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
43	20240724	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	25	2	1.72	106773263	72972	83.13	1449	1480	1444	1885	1015	1450	1463.21	52.57	-7924	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	713	14.75	0.59	12	0.15	100.00	2515.00	1829	20240112	-19.35	1375	20230726	7.27	1829	-19.35	20240112	1440	2.43	20240722	1829	-19.35	20240112	1375	7.27	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
44	20240724	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	28	2	1.93	94401264	64584	73.57	1449	1480	1444	1885	1015	1450	1461.68	52.57	-4513	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	714	14.78	0.59	12	0.13	100.00	2515.00	1829	20240112	-19.19	1375	20230726	7.49	1829	-19.19	20240112	1440	2.64	20240722	1829	-19.19	20240112	1375	7.49	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
45	20240724	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	22	2	1.52	64578222	44376	50.55	1449	1474	1444	1885	1015	1450	1455.25	52.57	2527	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	711	14.72	0.59	12	0.09	100.00	2515.00	1829	20240112	-19.52	1375	20230726	7.05	1829	-19.52	20240112	1440	2.22	20240722	1829	-19.52	20240112	1375	7.05	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
46	20240724	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	6	2	0.41	45817204	31576	35.97	1449	1458	1444	1885	1015	1450	1451.01	52.57	2061	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	704	14.56	0.58	12	0.07	100.00	2515.00	1829	20240112	-20.39	1375	20230726	5.89	1829	-20.39	20240112	1440	1.11	20240722	1829	-20.39	20240112	1375	5.89	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
47	20240724	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	5	2	0.34	39783435	27422	31.24	1449	1458	1444	1885	1015	1450	1450.79	52.57	2004	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	703	14.55	0.58	12	0.06	100.00	2515.00	1829	20240112	-20.45	1375	20230726	5.82	1829	-20.45	20240112	1440	1.04	20240722	1829	-20.45	20240112	1375	5.82	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
48	20240724	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1458	8	2	0.55	32442528	22369	25.48	1449	1458	1444	1885	1015	1450	1450.33	52.57	2653	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	705	14.58	0.58	12	0.05	100.00	2515.00	1829	20240112	-20.28	1375	20230726	6.04	1829	-20.28	20240112	1440	1.25	20240722	1829	-20.28	20240112	1375	6.04	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
49	20240724	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1448	-2	5	-0.14	1083452	748	0.85	1449	1449	1448	1885	1015	1450	1448.47	52.57	-274	1467	1458	1451	1442	1435	1458	1442	242	435	500	1070	1	1	48329564	700	14.48	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.83	1375	20230726	5.31	1829	-20.83	20240112	1440	0.56	20240722	1829	-20.83	20240112	1375	5.31	20230726	3.13	N	042110	500	241 억	25405480	N	N	N	N
50	20240723	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	0	3	0.00	124315147	85599	28.08	1450	1460	1444	1885	1015	1450	1452.30	52.55	6728	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	701	14.50	0.58	12	0.18	100.00	2515.00	1829	20240112	-20.72	1375	20230726	5.45	1829	-20.72	20240112	1440	0.69	20240722	1829	-20.72	20240112	1375	5.45	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
51	20240723	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	0	3	0.00	116453012	80179	26.30	1450	1460	1444	1885	1015	1450	1452.41	52.55	6519	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	701	14.50	0.58	12	0.17	100.00	2515.00	1829	20240112	-20.72	1375	20230726	5.45	1829	-20.72	20240112	1440	0.69	20240722	1829	-20.72	20240112	1375	5.45	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
52	20240723	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1446	-4	5	-0.28	113020357	77813	25.52	1450	1460	1444	1885	1015	1450	1452.46	52.55	6519	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	699	14.46	0.57	12	0.16	100.00	2515.00	1829	20240112	-20.94	1375	20230726	5.16	1829	-20.94	20240112	1440	0.42	20240722	1829	-20.94	20240112	1375	5.16	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
53	20240723	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	6	2	0.41	100257250	69005	22.63	1450	1460	1444	1885	1015	1450	1452.90	52.55	6365	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	704	14.56	0.58	12	0.14	100.00	2515.00	1829	20240112	-20.39	1375	20230726	5.89	1829	-20.39	20240112	1440	1.11	20240722	1829	-20.39	20240112	1375	5.89	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
54	20240723	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	-1	5	-0.07	97328146	66985	21.97	1450	1460	1444	1885	1015	1450	1452.98	52.55	4742	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	700	14.49	0.58	12	0.14	100.00	2515.00	1829	20240112	-20.78	1375	20230726	5.38	1829	-20.78	20240112	1440	0.62	20240722	1829	-20.78	20240112	1375	5.38	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
55	20240723	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	6	2	0.41	70758817	48642	15.95	1450	1460	1444	1885	1015	1450	1454.69	52.55	5416	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	704	14.56	0.58	12	0.10	100.00	2515.00	1829	20240112	-20.39	1375	20230726	5.89	1829	-20.39	20240112	1440	1.11	20240722	1829	-20.39	20240112	1375	5.89	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
56	20240723	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	10	2	0.69	39728643	27268	8.94	1450	1460	1450	1885	1015	1450	1456.97	52.55	6217	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	706	14.60	0.58	12	0.06	100.00	2515.00	1829	20240112	-20.17	1375	20230726	6.18	1829	-20.17	20240112	1440	1.39	20240722	1829	-20.17	20240112	1375	6.18	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
57	20240723	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1451	1	2	0.07	3123004	2153	0.71	1450	1457	1450	1885	1015	1450	1450.54	52.55	334	1498	1474	1457	1433	1416	1465	1424	242	435	500	1070	1	1	48329564	701	14.51	0.58	12	0.00	100.00	2515.00	1829	20240112	-20.67	1375	20230726	5.53	1829	-20.67	20240112	1440	0.76	20240722	1829	-20.67	20240112	1375	5.53	20230726	3.13	N	042110	500	241 억	25398752	N	N	N	N
58	20240722	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	-33	5	-2.23	442724199	304833	468.53	1481	1481	1440	1927	1039	1483	1452.35	52.56	-2896	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	701	14.50	0.58	12	0.63	100.00	2515.00	1829	20240112	-20.72	1375	20230726	5.45	1829	-20.72	20240112	1440	0.69	20240722	1829	-20.72	20240112	1375	5.45	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
59	20240722	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-23	5	-1.55	390386242	268717	413.02	1481	1481	1440	1927	1039	1483	1452.78	52.56	-3692	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	706	14.60	0.58	12	0.56	100.00	2515.00	1829	20240112	-20.17	1375	20230726	6.18	1829	-20.17	20240112	1440	1.39	20240722	1829	-20.17	20240112	1375	6.18	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
60	20240722	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	-33	5	-2.23	342424371	235600	362.12	1481	1481	1440	1927	1039	1483	1453.41	52.56	-8673	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	701	14.50	0.58	12	0.49	100.00	2515.00	1829	20240112	-20.72	1375	20230726	5.45	1829	-20.72	20240112	1440	0.69	20240722	1829	-20.72	20240112	1375	5.45	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
61	20240722	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1458	-25	5	-1.69	330737233	227558	349.76	1481	1481	1440	1927	1039	1483	1453.42	52.56	-8022	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	705	14.58	0.58	12	0.47	100.00	2515.00	1829	20240112	-20.28	1375	20230726	6.04	1829	-20.28	20240112	1440	1.25	20240722	1829	-20.28	20240112	1375	6.04	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
62	20240722	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	-33	5	-2.23	190879395	130934	201.24	1481	1481	1440	1927	1039	1483	1457.83	52.56	-7302	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	701	14.50	0.58	12	0.27	100.00	2515.00	1829	20240112	-20.72	1375	20230726	5.45	1829	-20.72	20240112	1440	0.69	20240722	1829	-20.72	20240112	1375	5.45	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
63	20240722	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	-16	5	-1.08	70697490	48045	73.84	1481	1481	1465	1927	1039	1483	1471.48	52.56	-7608	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	709	14.67	0.58	12	0.10	100.00	2515.00	1829	20240112	-19.79	1375	20230726	6.69	1829	-19.79	20240112	1448	1.31	20240513	1829	-19.79	20240112	1375	6.69	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
64	20240722	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	-7	5	-0.47	16260347	11023	16.94	1481	1481	1473	1927	1039	1483	1475.13	52.56	-3401	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	713	14.76	0.59	12	0.02	100.00	2515.00	1829	20240112	-19.30	1375	20230726	7.35	1829	-19.30	20240112	1448	1.93	20240513	1829	-19.30	20240112	1375	7.35	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
65	20240722	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-3	5	-0.20	844960	571	0.88	1481	1481	1474	1927	1039	1483	1479.79	52.56	-166	1499	1490	1481	1472	1463	1495	1477	242	444	500	1090	1	1	48329564	715	14.80	0.59	12	0.00	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1448	2.21	20240513	1829	-19.08	20240112	1375	7.64	20230726	3.20	N	042110	500	241 억	25401151	N	N	N	N
66	20240719	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	1	2	0.07	95414562	64562	55.34	1472	1490	1472	1926	1038	1482	1477.87	52.59	-16977	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	717	14.83	0.59	12	0.13	100.00	2515.00	1829	20240112	-18.92	1375	20230726	7.85	1829	-18.92	20240112	1448	2.42	20240513	1829	-18.92	20240112	1375	7.85	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
67	20240719	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	1	2	0.07	88782480	60093	51.51	1472	1490	1472	1926	1038	1482	1477.41	52.59	-16874	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	717	14.83	0.59	12	0.12	100.00	2515.00	1829	20240112	-18.92	1375	20230726	7.85	1829	-18.92	20240112	1448	2.42	20240513	1829	-18.92	20240112	1375	7.85	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
68	20240719	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	0	3	0.00	85236879	57701	49.46	1472	1490	1472	1926	1038	1482	1477.21	52.59	-16971	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	716	14.82	0.59	12	0.12	100.00	2515.00	1829	20240112	-18.97	1375	20230726	7.78	1829	-18.97	20240112	1448	2.35	20240513	1829	-18.97	20240112	1375	7.78	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
69	20240719	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	-1	5	-0.07	69870559	47312	40.55	1472	1490	1472	1926	1038	1482	1476.80	52.59	-17765	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	716	14.81	0.59	12	0.10	100.00	2515.00	1829	20240112	-19.03	1375	20230726	7.71	1829	-19.03	20240112	1448	2.28	20240513	1829	-19.03	20240112	1375	7.71	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
70	20240719	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1477	-5	5	-0.34	26829572	18150	15.56	1472	1490	1472	1926	1038	1482	1478.20	52.59	-7740	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	714	14.77	0.59	12	0.04	100.00	2515.00	1829	20240112	-19.25	1375	20230726	7.42	1829	-19.25	20240112	1448	2.00	20240513	1829	-19.25	20240112	1375	7.42	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
71	20240719	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-7	5	-0.47	24700567	16708	14.32	1472	1490	1472	1926	1038	1482	1478.36	52.59	-7423	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	713	14.75	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.35	1375	20230726	7.27	1829	-19.35	20240112	1448	1.86	20240513	1829	-19.35	20240112	1375	7.27	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
72	20240719	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-2	5	-0.13	20381053	13782	11.81	1472	1490	1472	1926	1038	1482	1478.81	52.59	-6927	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	715	14.80	0.59	12	0.03	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1448	2.21	20240513	1829	-19.08	20240112	1375	7.64	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
73	20240719	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	0	3	0.00	2857854	1940	1.66	1472	1490	1472	1926	1038	1482	1472.89	52.59	-177	1502	1492	1472	1462	1442	1497	1467	242	444	500	1090	1	1	48329564	716	14.82	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.97	1375	20230726	7.78	1829	-18.97	20240112	1448	2.35	20240513	1829	-18.97	20240112	1375	7.78	20230726	3.23	N	042110	500	241 억	25418128	N	N	N	N
74	20240718	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	2	2	0.14	168731021	115004	129.00	1472	1482	1452	1924	1036	1480	1467.18	52.58	5088	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	716	14.82	0.59	12	0.24	100.00	2515.00	1829	20240112	-18.97	1375	20230726	7.78	1829	-18.97	20240112	1448	2.35	20240513	1829	-18.97	20240112	1375	7.78	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
75	20240718	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1474	-6	5	-0.41	162228623	110612	124.07	1472	1480	1452	1924	1036	1480	1466.65	52.58	3853	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	712	14.74	0.59	12	0.23	100.00	2515.00	1829	20240112	-19.41	1375	20230726	7.20	1829	-19.41	20240112	1448	1.80	20240513	1829	-19.41	20240112	1375	7.20	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
76	20240718	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-10	5	-0.68	149643929	102047	114.46	1472	1480	1452	1924	1036	1480	1466.42	52.58	2020	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	710	14.70	0.58	12	0.21	100.00	2515.00	1829	20240112	-19.63	1375	20230726	6.91	1829	-19.63	20240112	1448	1.52	20240513	1829	-19.63	20240112	1375	6.91	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
77	20240718	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1471	-9	5	-0.61	145341252	99123	111.18	1472	1480	1452	1924	1036	1480	1466.27	52.58	2251	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	711	14.71	0.58	12	0.21	100.00	2515.00	1829	20240112	-19.57	1375	20230726	6.98	1829	-19.57	20240112	1448	1.59	20240513	1829	-19.57	20240112	1375	6.98	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
78	20240718	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1477	-3	5	-0.20	130096995	88741	99.54	1472	1480	1452	1924	1036	1480	1466.03	52.58	-1498	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	714	14.77	0.59	12	0.18	100.00	2515.00	1829	20240112	-19.25	1375	20230726	7.42	1829	-19.25	20240112	1448	2.00	20240513	1829	-19.25	20240112	1375	7.42	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
79	20240718	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	-4	5	-0.27	127510094	86987	97.57	1472	1480	1452	1924	1036	1480	1465.85	52.58	-1498	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	713	14.76	0.59	12	0.18	100.00	2515.00	1829	20240112	-19.30	1375	20230726	7.35	1829	-19.30	20240112	1448	1.93	20240513	1829	-19.30	20240112	1375	7.35	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
80	20240718	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	-4	5	-0.27	116001292	79168	88.80	1472	1480	1452	1924	1036	1480	1465.25	52.58	-2404	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	713	14.76	0.59	12	0.16	100.00	2515.00	1829	20240112	-19.30	1375	20230726	7.35	1829	-19.30	20240112	1448	1.93	20240513	1829	-19.30	20240112	1375	7.35	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
81	20240718	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	-13	5	-0.88	5664229	3856	4.33	1472	1480	1465	1924	1036	1480	1468.94	52.58	-763	1506	1492	1482	1468	1458	1488	1464	242	444	500	1090	1	1	48329564	709	14.67	0.58	12	0.01	100.00	2515.00	1829	20240112	-19.79	1375	20230726	6.69	1829	-19.79	20240112	1448	1.31	20240513	1829	-19.79	20240112	1375	6.69	20230726	3.22	N	042110	500	241 억	25413041	N	N	N	N
82	20240717	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-12	5	-0.80	132047967	89132	94.78	1492	1496	1472	1939	1045	1492	1481.50	52.58	-406	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	715	14.80	0.59	12	0.18	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1448	2.21	20240513	1829	-19.08	20240112	1375	7.64	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
83	20240717	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	-4	5	-0.27	115715596	78106	83.05	1492	1496	1472	1939	1045	1492	1481.52	52.58	902	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	719	14.88	0.59	12	0.16	100.00	2515.00	1829	20240112	-18.64	1375	20230726	8.22	1829	-18.64	20240112	1448	2.76	20240513	1829	-18.64	20240112	1375	8.22	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
84	20240717	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	-9	5	-0.60	103979508	70186	74.63	1492	1496	1472	1939	1045	1492	1481.49	52.58	902	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	717	14.83	0.59	12	0.15	100.00	2515.00	1829	20240112	-18.92	1375	20230726	7.85	1829	-18.92	20240112	1448	2.42	20240513	1829	-18.92	20240112	1375	7.85	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
85	20240717	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1487	-5	5	-0.34	95459302	64445	68.53	1492	1496	1472	1939	1045	1492	1481.25	52.58	887	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	719	14.87	0.59	12	0.13	100.00	2515.00	1829	20240112	-18.70	1375	20230726	8.15	1829	-18.70	20240112	1448	2.69	20240513	1829	-18.70	20240112	1375	8.15	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
86	20240717	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-2	5	-0.13	91752314	61951	65.88	1492	1496	1472	1939	1045	1492	1481.05	52.58	1090	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	720	14.90	0.59	12	0.13	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1829	-18.53	20240112	1375	8.36	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
87	20240717	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1485	-7	5	-0.47	87876304	59333	63.09	1492	1496	1472	1939	1045	1492	1481.07	52.58	539	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	718	14.85	0.59	12	0.12	100.00	2515.00	1829	20240112	-18.81	1375	20230726	8.00	1829	-18.81	20240112	1448	2.56	20240513	1829	-18.81	20240112	1375	8.00	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
88	20240717	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-12	5	-0.80	34657409	23331	24.81	1492	1496	1480	1939	1045	1492	1485.47	52.58	323	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	715	14.80	0.59	12	0.05	100.00	2515.00	1829	20240112	-19.08	1375	20230726	7.64	1829	-19.08	20240112	1448	2.21	20240513	1829	-19.08	20240112	1375	7.64	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
89	20240717	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	0	3	0.00	1969440	1320	1.40	1492	1492	1492	1939	1045	1492	1492.00	52.58	0	1511	1501	1495	1485	1479	1498	1482	242	447	500	1100	1	1	48329564	721	14.92	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.43	1375	20230726	8.51	1829	-18.43	20240112	1448	3.04	20240513	1829	-18.43	20240112	1375	8.51	20230726	3.18	N	042110	500	241 억	25413427	N	N	N	N
90	20240716	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-12	5	-0.80	140322558	93939	86.01	1504	1505	1489	1955	1053	1504	1493.76	52.64	-27251	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	721	14.92	0.59	12	0.19	100.00	2515.00	1829	20240112	-18.43	1375	20230726	8.51	1829	-18.43	20240112	1448	3.04	20240513	1829	-18.43	20240112	1375	8.51	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
91	20240716	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-12	5	-0.80	131630357	88113	80.67	1504	1505	1489	1955	1053	1504	1493.88	52.64	-26845	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	721	14.92	0.59	12	0.18	100.00	2515.00	1829	20240112	-18.43	1375	20230726	8.51	1829	-18.43	20240112	1448	3.04	20240513	1829	-18.43	20240112	1375	8.51	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
92	20240716	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	-13	5	-0.86	121040426	81039	74.20	1504	1505	1489	1955	1053	1504	1493.61	52.64	-26082	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	721	14.91	0.59	12	0.17	100.00	2515.00	1829	20240112	-18.48	1375	20230726	8.44	1829	-18.48	20240112	1448	2.97	20240513	1829	-18.48	20240112	1375	8.44	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
93	20240716	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-12	5	-0.80	111728279	74798	68.48	1504	1505	1489	1955	1053	1504	1493.73	52.64	-25430	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	721	14.92	0.59	12	0.15	100.00	2515.00	1829	20240112	-18.43	1375	20230726	8.51	1829	-18.43	20240112	1448	3.04	20240513	1829	-18.43	20240112	1375	8.51	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
94	20240716	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-9	5	-0.60	76759350	51343	47.01	1504	1505	1490	1955	1053	1504	1495.03	52.64	-22338	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	723	14.95	0.59	12	0.11	100.00	2515.00	1829	20240112	-18.26	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1829	-18.26	20240112	1375	8.73	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
95	20240716	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-14	5	-0.93	36841950	24590	22.51	1504	1505	1490	1955	1053	1504	1498.25	52.64	-7669	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	720	14.90	0.59	12	0.05	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1829	-18.53	20240112	1375	8.36	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
96	20240716	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-4	5	-0.27	20521511	13660	12.51	1504	1505	1495	1955	1053	1504	1502.31	52.64	-3817	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	725	15.00	0.60	12	0.03	100.00	2515.00	1829	20240112	-17.99	1375	20230726	9.09	1829	-17.99	20240112	1448	3.59	20240513	1829	-17.99	20240112	1375	9.09	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
97	20240716	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	-1	5	-0.07	3780577	2519	2.31	1504	1504	1495	1955	1053	1504	1500.82	52.64	699	1524	1514	1500	1490	1476	1507	1483	242	451	500	1110	1	1	48329564	726	15.03	0.60	12	0.01	100.00	2515.00	1829	20240112	-17.82	1375	20230726	9.31	1829	-17.82	20240112	1448	3.80	20240513	1829	-17.82	20240112	1375	9.31	20230726	3.15	N	042110	500	241 억	25440504	N	N	N	N
98	20240715	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1504	-6	5	-0.40	162726981	109047	101.27	1510	1510	1486	1963	1057	1510	1492.26	52.60	18930	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	727	15.04	0.60	12	0.23	100.00	2515.00	1829	20240112	-17.77	1375	20230726	9.38	1829	-17.77	20240112	1448	3.87	20240513	1829	-17.77	20240112	1375	9.38	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
99	20240715	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	-8	5	-0.53	157855919	105805	98.26	1510	1510	1486	1963	1057	1510	1491.95	52.60	19466	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	726	15.02	0.60	12	0.22	100.00	2515.00	1829	20240112	-17.88	1375	20230726	9.24	1829	-17.88	20240112	1448	3.73	20240513	1829	-17.88	20240112	1375	9.24	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
100	20240715	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	-3	5	-0.20	141566925	94941	88.17	1510	1510	1486	1963	1057	1510	1491.10	52.60	20374	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	728	15.07	0.60	12	0.20	100.00	2515.00	1829	20240112	-17.61	1375	20230726	9.60	1829	-17.61	20240112	1448	4.07	20240513	1829	-17.61	20240112	1375	9.60	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
101	20240715	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-15	5	-0.99	138248106	92729	86.12	1510	1510	1486	1963	1057	1510	1490.88	52.60	20931	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	723	14.95	0.59	12	0.19	100.00	2515.00	1829	20240112	-18.26	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1829	-18.26	20240112	1375	8.73	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
102	20240715	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-20	5	-1.32	114087425	76535	71.08	1510	1510	1486	1963	1057	1510	1490.66	52.60	12556	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	720	14.90	0.59	12	0.16	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1829	-18.53	20240112	1375	8.36	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
103	20240715	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-15	5	-0.99	87420842	58613	54.43	1510	1510	1486	1963	1057	1510	1491.49	52.60	6847	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	723	14.95	0.59	12	0.12	100.00	2515.00	1829	20240112	-18.26	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1829	-18.26	20240112	1375	8.73	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
104	20240715	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-11	5	-0.73	73829399	49493	45.96	1510	1510	1486	1963	1057	1510	1491.71	52.60	5890	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	724	14.99	0.60	12	0.10	100.00	2515.00	1829	20240112	-18.04	1375	20230726	9.02	1829	-18.04	20240112	1448	3.52	20240513	1829	-18.04	20240112	1375	9.02	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
105	20240715	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	-16	5	-1.06	2513367	1666	1.55	1510	1510	1493	1963	1057	1510	1508.62	52.60	-177	1537	1523	1515	1501	1493	1519	1497	242	453	500	1110	1	1	48329564	722	14.94	0.59	12	0.00	100.00	2515.00	1829	20240112	-18.32	1375	20230726	8.65	1829	-18.32	20240112	1448	3.18	20240513	1829	-18.32	20240112	1375	8.65	20230726	3.14	N	042110	500	241 억	25421345	N	N	N	N
106	20240712	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	-18	5	-1.18	162518639	107504	101.39	1528	1529	1507	1986	1070	1528	1511.73	52.65	-22040	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	730	15.10	0.60	12	0.22	100.00	2515.00	1829	20240112	-17.44	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1829	-17.44	20240112	1375	9.82	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
107	20240712	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	-21	5	-1.37	157465834	104157	98.23	1528	1529	1507	1986	1070	1528	1511.80	52.65	-20858	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	728	15.07	0.60	12	0.22	100.00	2515.00	1829	20240112	-17.61	1375	20230726	9.60	1829	-17.61	20240112	1448	4.07	20240513	1829	-17.61	20240112	1375	9.60	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
108	20240712	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1509	-19	5	-1.24	135287169	89447	84.36	1528	1529	1507	1986	1070	1528	1512.47	52.65	-15279	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	729	15.09	0.60	12	0.19	100.00	2515.00	1829	20240112	-17.50	1375	20230726	9.75	1829	-17.50	20240112	1448	4.21	20240513	1829	-17.50	20240112	1375	9.75	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
109	20240712	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1514	-14	5	-0.92	121114675	80055	75.50	1528	1529	1507	1986	1070	1528	1512.88	52.65	-11488	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	732	15.14	0.60	12	0.17	100.00	2515.00	1829	20240112	-17.22	1375	20230726	10.11	1829	-17.22	20240112	1448	4.56	20240513	1829	-17.22	20240112	1375	10.11	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
110	20240712	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1515	-13	5	-0.85	111902726	73952	69.75	1528	1529	1507	1986	1070	1528	1513.17	52.65	-12038	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	732	15.15	0.60	12	0.15	100.00	2515.00	1829	20240112	-17.17	1375	20230726	10.18	1829	-17.17	20240112	1448	4.63	20240513	1829	-17.17	20240112	1375	10.18	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
111	20240712	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	-15	5	-0.98	68445553	45180	42.61	1528	1529	1507	1986	1070	1528	1514.93	52.65	-12464	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	731	15.13	0.60	12	0.09	100.00	2515.00	1829	20240112	-17.28	1375	20230726	10.04	1829	-17.28	20240112	1448	4.49	20240513	1829	-17.28	20240112	1375	10.04	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
112	20240712	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-16	5	-1.05	49824081	32862	30.99	1528	1529	1507	1986	1070	1528	1516.14	52.65	-9329	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	731	15.12	0.60	12	0.07	100.00	2515.00	1829	20240112	-17.33	1375	20230726	9.96	1829	-17.33	20240112	1448	4.42	20240513	1829	-17.33	20240112	1375	9.96	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
113	20240712	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	0	3	0.00	13288739	8707	8.21	1528	1529	1507	1986	1070	1528	1526.20	52.65	-7386	1544	1536	1521	1513	1498	1540	1517	242	458	500	1130	1	1	48329564	738	15.28	0.61	12	0.02	100.00	2515.00	1829	20240112	-16.46	1375	20230726	11.13	1829	-16.46	20240112	1448	5.52	20240513	1829	-16.46	20240112	1375	11.13	20230726	3.21	N	042110	500	241 억	25443382	N	N	N	N
114	20240711	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	9	2	0.59	159570399	105186	110.07	1514	1529	1506	1974	1064	1519	1517.03	52.60	23611	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	738	15.28	0.61	12	0.22	100.00	2515.00	1829	20240112	-16.46	1375	20230726	11.13	1829	-16.46	20240112	1448	5.52	20240513	1829	-16.46	20240112	1375	11.13	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
115	20240711	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	2	2	0.13	145978463	96277	100.75	1514	1529	1506	1974	1064	1519	1516.23	52.60	20897	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	735	15.21	0.60	12	0.20	100.00	2515.00	1829	20240112	-16.84	1375	20230726	10.62	1829	-16.84	20240112	1448	5.04	20240513	1829	-16.84	20240112	1375	10.62	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
116	20240711	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	-2	5	-0.13	109701906	72441	75.80	1514	1525	1506	1974	1064	1519	1514.36	52.60	12501	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	733	15.17	0.60	12	0.15	100.00	2515.00	1829	20240112	-17.06	1375	20230726	10.33	1829	-17.06	20240112	1448	4.77	20240513	1829	-17.06	20240112	1375	10.33	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
117	20240711	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	1	2	0.07	84930491	56120	58.72	1514	1525	1506	1974	1064	1519	1513.37	52.60	2320	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	735	15.20	0.60	12	0.12	100.00	2515.00	1829	20240112	-16.89	1375	20230726	10.55	1829	-16.89	20240112	1448	4.97	20240513	1829	-16.89	20240112	1375	10.55	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
118	20240711	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	0	3	0.00	78382406	51805	54.21	1514	1525	1506	1974	1064	1519	1513.03	52.60	-872	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	734	15.19	0.60	12	0.11	100.00	2515.00	1829	20240112	-16.95	1375	20230726	10.47	1829	-16.95	20240112	1448	4.90	20240513	1829	-16.95	20240112	1375	10.47	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
119	20240711	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	6	2	0.39	49269658	32531	34.04	1514	1525	1506	1974	1064	1519	1514.54	52.60	-2025	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	737	15.25	0.61	12	0.07	100.00	2515.00	1829	20240112	-16.62	1375	20230726	10.91	1829	-16.62	20240112	1448	5.32	20240513	1829	-16.62	20240112	1375	10.91	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
120	20240711	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-7	5	-0.46	15420029	10185	10.66	1514	1522	1512	1974	1064	1519	1513.99	52.60	-1108	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	731	15.12	0.60	12	0.02	100.00	2515.00	1829	20240112	-17.33	1375	20230726	9.96	1829	-17.33	20240112	1448	4.42	20240513	1829	-17.33	20240112	1375	9.96	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
121	20240711	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	3	2	0.20	4121124	2722	2.85	1514	1522	1514	1974	1064	1519	1514.01	52.60	489	1548	1533	1513	1498	1478	1541	1506	242	455	500	1120	1	1	48329564	736	15.22	0.61	12	0.01	100.00	2515.00	1829	20240112	-16.79	1375	20230726	10.69	1829	-16.79	20240112	1448	5.11	20240513	1829	-16.79	20240112	1375	10.69	20230726	3.21	N	042110	500	241 억	25419627	N	N	N	N
122	20240710	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	21	2	1.40	144367281	95564	119.66	1506	1528	1493	1947	1049	1498	1510.69	52.59	3721	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	734	15.19	0.60	12	0.20	100.00	2515.00	1829	20240112	-16.95	1375	20230726	10.47	1829	-16.95	20240112	1448	4.90	20240513	1829	-16.95	20240112	1375	10.47	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
123	20240710	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	14	2	0.93	125033588	82792	103.66	1506	1528	1493	1947	1049	1498	1510.21	52.59	457	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	731	15.12	0.60	12	0.17	100.00	2515.00	1829	20240112	-17.33	1375	20230726	9.96	1829	-17.33	20240112	1448	4.42	20240513	1829	-17.33	20240112	1375	9.96	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
124	20240710	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	21	2	1.40	107158459	71010	88.91	1506	1528	1493	1947	1049	1498	1509.06	52.59	-457	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	734	15.19	0.60	12	0.15	100.00	2515.00	1829	20240112	-16.95	1375	20230726	10.47	1829	-16.95	20240112	1448	4.90	20240513	1829	-16.95	20240112	1375	10.47	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
125	20240710	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1523	25	2	1.67	87841947	58312	73.01	1506	1528	1493	1947	1049	1498	1506.41	52.59	-899	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	736	15.23	0.61	12	0.12	100.00	2515.00	1829	20240112	-16.73	1375	20230726	10.76	1829	-16.73	20240112	1448	5.18	20240513	1829	-16.73	20240112	1375	10.76	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
126	20240710	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	14	2	0.93	67137897	44717	55.99	1506	1512	1493	1947	1049	1498	1501.40	52.59	2546	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	731	15.12	0.60	12	0.09	100.00	2515.00	1829	20240112	-17.33	1375	20230726	9.96	1829	-17.33	20240112	1448	4.42	20240513	1829	-17.33	20240112	1375	9.96	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
127	20240710	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	4	2	0.27	58817763	39207	49.09	1506	1510	1493	1947	1049	1498	1500.19	52.59	1168	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	726	15.02	0.60	12	0.08	100.00	2515.00	1829	20240112	-17.88	1375	20230726	9.24	1829	-17.88	20240112	1448	3.73	20240513	1829	-17.88	20240112	1375	9.24	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
128	20240710	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	7	2	0.47	43177694	28808	36.07	1506	1510	1493	1947	1049	1498	1498.81	52.59	-1674	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	727	15.05	0.60	12	0.06	100.00	2515.00	1829	20240112	-17.71	1375	20230726	9.45	1829	-17.71	20240112	1448	3.94	20240513	1829	-17.71	20240112	1375	9.45	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
129	20240710	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	-1	5	-0.07	7597105	5054	6.33	1506	1506	1497	1947	1049	1498	1503.19	52.59	-2416	1514	1505	1495	1486	1476	1510	1491	242	449	500	1100	1	1	48329564	723	14.97	0.60	12	0.01	100.00	2515.00	1829	20240112	-18.15	1375	20230726	8.87	1829	-18.15	20240112	1448	3.38	20240513	1829	-18.15	20240112	1375	8.87	20230726	3.21	N	042110	500	241 억	25416009	N	N	N	N
130	20240709	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	5	2	0.33	113940923	76189	76.61	1494	1504	1485	1940	1046	1493	1495.50	52.60	-5768	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	724	14.98	0.60	12	0.16	100.00	2515.00	1829	20240112	-18.10	1375	20230726	8.95	1829	-18.10	20240112	1448	3.45	20240513	1829	-18.10	20240112	1375	8.95	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
131	20240709	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	2	2	0.13	105647630	70640	71.03	1494	1504	1485	1940	1046	1493	1495.58	52.60	-5625	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	723	14.95	0.59	12	0.15	100.00	2515.00	1829	20240112	-18.26	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1829	-18.26	20240112	1375	8.73	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
132	20240709	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	5	2	0.33	96322723	64408	64.76	1494	1504	1485	1940	1046	1493	1495.51	52.60	-4835	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	724	14.98	0.60	12	0.13	100.00	2515.00	1829	20240112	-18.10	1375	20230726	8.95	1829	-18.10	20240112	1448	3.45	20240513	1829	-18.10	20240112	1375	8.95	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
133	20240709	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	8	2	0.54	85941533	57479	57.80	1494	1504	1485	1940	1046	1493	1495.18	52.60	-2969	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	725	15.01	0.60	12	0.12	100.00	2515.00	1829	20240112	-17.93	1375	20230726	9.16	1829	-17.93	20240112	1448	3.66	20240513	1829	-17.93	20240112	1375	9.16	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
134	20240709	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	10	2	0.67	82461316	55163	55.47	1494	1503	1485	1940	1046	1493	1494.87	52.60	-2312	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	726	15.03	0.60	12	0.11	100.00	2515.00	1829	20240112	-17.82	1375	20230726	9.31	1829	-17.82	20240112	1448	3.80	20240513	1829	-17.82	20240112	1375	9.31	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
135	20240709	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1487	-6	5	-0.40	56659749	37927	38.14	1494	1500	1485	1940	1046	1493	1493.92	52.60	-626	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	719	14.87	0.59	12	0.08	100.00	2515.00	1829	20240112	-18.70	1375	20230726	8.15	1829	-18.70	20240112	1448	2.69	20240513	1829	-18.70	20240112	1375	8.15	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
136	20240709	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	5	2	0.33	29222614	19539	19.65	1494	1500	1490	1940	1046	1493	1495.60	52.60	1479	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	724	14.98	0.60	12	0.04	100.00	2515.00	1829	20240112	-18.10	1375	20230726	8.95	1829	-18.10	20240112	1448	3.45	20240513	1829	-18.10	20240112	1375	8.95	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
137	20240709	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	1	2	0.07	4395263	2941	2.96	1494	1495	1494	1940	1046	1493	1494.48	52.60	1308	1517	1505	1484	1472	1451	1511	1478	242	447	500	1100	1	1	48329564	722	14.94	0.59	12	0.01	100.00	2515.00	1829	20240112	-18.32	1375	20230726	8.65	1829	-18.32	20240112	1448	3.18	20240513	1829	-18.32	20240112	1375	8.65	20230726	3.22	N	042110	500	241 억	25421326	N	N	N	N
138	20240708	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	20	2	1.36	147456232	99441	37.84	1466	1496	1463	1914	1032	1473	1482.89	52.58	8778	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	722	14.93	0.59	12	0.21	100.00	2515.00	1829	20240112	-18.37	1375	20230726	8.58	1829	-18.37	20240112	1448	3.11	20240513	1829	-18.37	20240112	1375	8.58	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
139	20240708	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	21	2	1.43	139419729	94057	35.79	1466	1496	1463	1914	1032	1473	1482.36	52.58	9187	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	722	14.94	0.59	12	0.19	100.00	2515.00	1829	20240112	-18.32	1375	20230726	8.65	1829	-18.32	20240112	1448	3.18	20240513	1829	-18.32	20240112	1375	8.65	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
140	20240708	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	17	2	1.15	109604356	74104	28.20	1466	1493	1463	1914	1032	1473	1479.12	52.58	12525	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	720	14.90	0.59	12	0.15	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1829	-18.53	20240112	1375	8.36	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
141	20240708	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1489	16	2	1.09	100301266	67853	25.82	1466	1491	1463	1914	1032	1473	1478.27	52.58	13267	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	720	14.89	0.59	12	0.14	100.00	2515.00	1829	20240112	-18.59	1375	20230726	8.29	1829	-18.59	20240112	1448	2.83	20240513	1829	-18.59	20240112	1375	8.29	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
142	20240708	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	11	2	0.75	90121970	61018	23.22	1466	1490	1463	1914	1032	1473	1477.02	52.58	13240	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	717	14.84	0.59	12	0.13	100.00	2515.00	1829	20240112	-18.86	1375	20230726	7.93	1829	-18.86	20240112	1448	2.49	20240513	1829	-18.86	20240112	1375	7.93	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
143	20240708	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	11	2	0.75	72891496	49439	18.81	1466	1488	1463	1914	1032	1473	1474.39	52.58	15063	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	717	14.84	0.59	12	0.10	100.00	2515.00	1829	20240112	-18.86	1375	20230726	7.93	1829	-18.86	20240112	1448	2.49	20240513	1829	-18.86	20240112	1375	7.93	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
144	20240708	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	10	2	0.68	63811296	43314	16.48	1466	1488	1463	1914	1032	1473	1473.23	52.58	14873	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	717	14.83	0.59	12	0.09	100.00	2515.00	1829	20240112	-18.92	1375	20230726	7.85	1829	-18.92	20240112	1448	2.42	20240513	1829	-18.92	20240112	1375	7.85	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
145	20240708	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	-8	5	-0.54	5632959	3839	1.46	1466	1473	1465	1914	1032	1473	1466.03	52.58	518	1523	1498	1484	1459	1445	1491	1452	242	441	500	1090	1	1	48329564	708	14.65	0.58	12	0.01	100.00	2515.00	1829	20240112	-19.90	1375	20230726	6.55	1829	-19.90	20240112	1448	1.17	20240513	1829	-19.90	20240112	1375	6.55	20230726	3.21	N	042110	500	241 억	25410723	N	N	N	N
146	20240705	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	-35	5	-2.32	388536465	261434	190.13	1508	1509	1470	1960	1056	1508	1486.22	52.70	-57508	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	712	14.73	0.59	12	0.54	100.00	2515.00	1829	20240112	-19.46	1375	20230726	7.13	1829	-19.46	20240112	1448	1.73	20240513	1829	-19.46	20240112	1375	7.13	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
147	20240705	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-33	5	-2.19	341818350	229701	167.05	1508	1509	1475	1960	1056	1508	1488.09	52.70	-52663	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	713	14.75	0.59	12	0.48	100.00	2515.00	1829	20240112	-19.35	1375	20230726	7.27	1829	-19.35	20240112	1448	1.86	20240513	1829	-19.35	20240112	1375	7.27	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
148	20240705	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1487	-21	5	-1.39	187640682	125807	91.49	1508	1509	1487	1960	1056	1508	1491.48	52.70	-33842	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	719	14.87	0.59	12	0.26	100.00	2515.00	1829	20240112	-18.70	1375	20230726	8.15	1829	-18.70	20240112	1448	2.69	20240513	1829	-18.70	20240112	1375	8.15	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
149	20240705	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-18	5	-1.19	161735390	108405	78.84	1508	1509	1487	1960	1056	1508	1491.93	52.70	-27222	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	720	14.90	0.59	12	0.22	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1829	-18.53	20240112	1375	8.36	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
150	20240705	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1489	-19	5	-1.26	137210387	91930	66.86	1508	1509	1487	1960	1056	1508	1492.53	52.70	-18683	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	720	14.89	0.59	12	0.19	100.00	2515.00	1829	20240112	-18.59	1375	20230726	8.29	1829	-18.59	20240112	1448	2.83	20240513	1829	-18.59	20240112	1375	8.29	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
151	20240705	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-18	5	-1.19	92959671	62212	45.24	1508	1509	1490	1960	1056	1508	1494.21	52.70	-8520	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	720	14.90	0.59	12	0.13	100.00	2515.00	1829	20240112	-18.53	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1829	-18.53	20240112	1375	8.36	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
152	20240705	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-9	5	-0.60	25014953	16697	12.14	1508	1509	1493	1960	1056	1508	1498.08	52.70	1890	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	724	14.99	0.60	12	0.03	100.00	2515.00	1829	20240112	-18.04	1375	20230726	9.02	1829	-18.04	20240112	1448	3.52	20240513	1829	-18.04	20240112	1375	9.02	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
153	20240705	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-8	5	-0.53	2725534	1808	1.31	1508	1509	1500	1960	1056	1508	1507.44	52.70	-1094	1533	1520	1506	1493	1479	1513	1486	242	452	500	1110	1	1	48329564	725	15.00	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.99	1375	20230726	9.09	1829	-17.99	20240112	1448	3.59	20240513	1829	-17.99	20240112	1375	9.09	20230726	3.17	N	042110	500	241 억	25468234	N	N	N	N
154	20240704	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1508	3	2	0.20	204959182	136493	42.06	1519	1519	1492	1956	1054	1505	1501.60	52.70	-2277	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	729	15.08	0.60	12	0.28	100.00	2515.00	1829	20240112	-17.55	1375	20230726	9.67	1829	-17.55	20240112	1448	4.14	20240513	1829	-17.55	20240112	1375	9.67	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
155	20240704	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-9	5	-0.60	187451871	124815	38.46	1519	1519	1492	1956	1054	1505	1501.84	52.70	-1669	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	723	14.96	0.59	12	0.26	100.00	2515.00	1829	20240112	-18.21	1375	20230726	8.80	1829	-18.21	20240112	1448	3.31	20240513	1829	-18.21	20240112	1375	8.80	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
156	20240704	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-7	5	-0.47	144568430	96154	29.63	1519	1519	1492	1956	1054	1505	1503.51	52.70	-6737	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	724	14.98	0.60	12	0.20	100.00	2515.00	1829	20240112	-18.10	1375	20230726	8.95	1829	-18.10	20240112	1448	3.45	20240513	1829	-18.10	20240112	1375	8.95	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
157	20240704	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-6	5	-0.40	134451848	89406	27.55	1519	1519	1492	1956	1054	1505	1503.83	52.70	-7832	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	724	14.99	0.60	12	0.18	100.00	2515.00	1829	20240112	-18.04	1375	20230726	9.02	1829	-18.04	20240112	1448	3.52	20240513	1829	-18.04	20240112	1375	9.02	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
158	20240704	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	-3	5	-0.20	125160022	83222	25.65	1519	1519	1492	1956	1054	1505	1503.93	52.70	-8782	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	726	15.02	0.60	12	0.17	100.00	2515.00	1829	20240112	-17.88	1375	20230726	9.24	1829	-17.88	20240112	1448	3.73	20240513	1829	-17.88	20240112	1375	9.24	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
159	20240704	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	7	2	0.47	94324757	62685	19.32	1519	1519	1492	1956	1054	1505	1504.74	52.70	-11234	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	731	15.12	0.60	12	0.13	100.00	2515.00	1829	20240112	-17.33	1375	20230726	9.96	1829	-17.33	20240112	1448	4.42	20240513	1829	-17.33	20240112	1375	9.96	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
160	20240704	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1504	-1	5	-0.07	57468741	38298	11.80	1519	1519	1492	1956	1054	1505	1500.56	52.70	-564	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	727	15.04	0.60	12	0.08	100.00	2515.00	1829	20240112	-17.77	1375	20230726	9.38	1829	-17.77	20240112	1448	3.87	20240513	1829	-17.77	20240112	1375	9.38	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
161	20240704	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1514	9	2	0.60	924065	611	0.19	1519	1519	1510	1956	1054	1505	1513.83	52.70	-69	1562	1533	1519	1490	1476	1526	1483	242	451	500	1110	1	1	48329564	732	15.14	0.60	12	0.00	100.00	2515.00	1829	20240112	-17.22	1375	20230726	10.11	1829	-17.22	20240112	1448	4.56	20240513	1829	-17.22	20240112	1375	10.11	20230726	3.12	N	042110	500	241 억	25470446	N	N	N	N
162	20240703	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	-42	5	-2.71	486274752	320860	110.48	1543	1548	1505	2010	1083	1547	1515.54	52.69	4820	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	727	15.05	0.60	12	0.66	100.00	2515.00	1829	20240112	-17.71	1375	20230726	9.45	1829	-17.71	20240112	1448	3.94	20240513	1829	-17.71	20240112	1375	9.45	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
163	20240703	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	427756258	282048	97.12	1543	1548	1505	2010	1083	1547	1516.61	52.69	4925	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	730	15.11	0.60	12	0.58	100.00	2515.00	1829	20240112	-17.39	1375	20230726	9.89	1829	-17.39	20240112	1448	4.35	20240513	1829	-17.39	20240112	1375	9.89	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
164	20240703	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	-34	5	-2.20	373455702	246083	84.73	1543	1548	1505	2010	1083	1547	1517.60	52.69	4940	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	731	15.13	0.60	12	0.51	100.00	2515.00	1829	20240112	-17.28	1375	20230726	10.04	1829	-17.28	20240112	1448	4.49	20240513	1829	-17.28	20240112	1375	10.04	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
165	20240703	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1509	-38	5	-2.46	338936249	223220	76.86	1543	1548	1505	2010	1083	1547	1518.40	52.69	4291	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	729	15.09	0.60	12	0.46	100.00	2515.00	1829	20240112	-17.50	1375	20230726	9.75	1829	-17.50	20240112	1448	4.21	20240513	1829	-17.50	20240112	1375	9.75	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
166	20240703	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	279839760	184108	63.39	1543	1548	1505	2010	1083	1547	1519.98	52.69	5524	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	730	15.11	0.60	12	0.38	100.00	2515.00	1829	20240112	-17.39	1375	20230726	9.89	1829	-17.39	20240112	1448	4.35	20240513	1829	-17.39	20240112	1375	9.89	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
167	20240703	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	259140204	170418	58.68	1543	1548	1505	2010	1083	1547	1520.62	52.69	4234	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	730	15.11	0.60	12	0.35	100.00	2515.00	1829	20240112	-17.39	1375	20230726	9.89	1829	-17.39	20240112	1448	4.35	20240513	1829	-17.39	20240112	1375	9.89	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
168	20240703	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1523	-24	5	-1.55	110258028	71912	24.76	1543	1548	1520	2010	1083	1547	1533.24	52.69	-3541	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	736	15.23	0.61	12	0.15	100.00	2515.00	1829	20240112	-16.73	1375	20230726	10.76	1829	-16.73	20240112	1448	5.18	20240513	1829	-16.73	20240112	1375	10.76	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
169	20240703	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1539	-8	5	-0.52	5784984	3755	1.29	1543	1548	1539	2010	1083	1547	1540.61	52.69	-617	1589	1568	1554	1533	1519	1561	1526	242	463	500	1140	1	1	48329564	744	15.39	0.61	12	0.01	100.00	2515.00	1829	20240112	-15.86	1375	20230726	11.93	1829	-15.86	20240112	1448	6.28	20240513	1829	-15.86	20240112	1375	11.93	20230726	3.15	N	042110	500	241 억	25465159	N	N	N	N
170	20240702	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1547	-21	5	-1.34	445942230	287437	116.80	1560	1575	1540	2035	1098	1568	1551.44	52.84	-65321	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	748	15.47	0.62	12	0.59	100.00	2515.00	1829	20240112	-15.42	1375	20230726	12.51	1829	-15.42	20240112	1448	6.84	20240513	1829	-15.42	20240112	1375	12.51	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
171	20240702	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1548	-20	5	-1.28	423660302	273036	110.95	1560	1575	1540	2035	1098	1568	1551.66	52.84	-61685	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	748	15.48	0.62	12	0.56	100.00	2515.00	1829	20240112	-15.36	1375	20230726	12.58	1829	-15.36	20240112	1448	6.91	20240513	1829	-15.36	20240112	1375	12.58	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
172	20240702	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1546	-22	5	-1.40	406256495	261786	106.38	1560	1575	1540	2035	1098	1568	1551.86	52.84	-57702	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	747	15.46	0.61	12	0.54	100.00	2515.00	1829	20240112	-15.47	1375	20230726	12.44	1829	-15.47	20240112	1448	6.77	20240513	1829	-15.47	20240112	1375	12.44	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
173	20240702	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	-24	5	-1.53	381459189	245722	99.85	1560	1575	1540	2035	1098	1568	1552.40	52.84	-56289	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	746	15.44	0.61	12	0.51	100.00	2515.00	1829	20240112	-15.58	1375	20230726	12.29	1829	-15.58	20240112	1448	6.63	20240513	1829	-15.58	20240112	1375	12.29	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
174	20240702	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1548	-20	5	-1.28	327714726	210908	85.70	1560	1575	1540	2035	1098	1568	1553.83	52.84	-53812	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	748	15.48	0.62	12	0.44	100.00	2515.00	1829	20240112	-15.36	1375	20230726	12.58	1829	-15.36	20240112	1448	6.91	20240513	1829	-15.36	20240112	1375	12.58	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
175	20240702	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1561	-7	5	-0.45	121397687	77727	31.58	1560	1575	1554	2035	1098	1568	1561.85	52.84	-12848	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	754	15.61	0.62	12	0.16	100.00	2515.00	1829	20240112	-14.65	1375	20230726	13.53	1829	-14.65	20240112	1448	7.80	20240513	1829	-14.65	20240112	1375	13.53	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
176	20240702	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1556	-12	5	-0.77	113242267	72498	29.46	1560	1575	1554	2035	1098	1568	1562.01	52.84	-10834	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	752	15.56	0.62	12	0.15	100.00	2515.00	1829	20240112	-14.93	1375	20230726	13.16	1829	-14.93	20240112	1448	7.46	20240513	1829	-14.93	20240112	1375	13.16	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
177	20240702	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1574	6	2	0.38	26846675	17142	6.97	1560	1575	1559	2035	1098	1568	1566.13	52.84	3464	1586	1576	1565	1555	1544	1571	1550	242	467	500	1160	1	1	48329564	761	15.74	0.63	12	0.04	100.00	2515.00	1829	20240112	-13.94	1375	20230726	14.47	1829	-13.94	20240112	1448	8.70	20240513	1829	-13.94	20240112	1375	14.47	20230726	3.12	N	042110	500	241 억	25537427	N	N	N	N
178	20240701	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1568	-6	5	-0.38	379834131	243150	73.53	1574	1575	1554	2045	1102	1574	1562.03	52.81	14170	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	758	15.68	0.62	12	0.50	100.00	2515.00	1829	20240112	-14.27	1375	20230726	14.04	1829	-14.27	20240112	1448	8.29	20240513	1829	-14.27	20240112	1375	14.04	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
179	20240701	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	-14	5	-0.89	368610765	235985	71.36	1574	1575	1554	2045	1102	1574	1561.91	52.81	13989	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	754	15.60	0.62	12	0.49	100.00	2515.00	1829	20240112	-14.71	1375	20230726	13.45	1829	-14.71	20240112	1448	7.73	20240513	1829	-14.71	20240112	1375	13.45	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
180	20240701	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	-14	5	-0.89	309200832	197892	59.84	1574	1575	1554	2045	1102	1574	1562.36	52.81	13821	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	754	15.60	0.62	12	0.41	100.00	2515.00	1829	20240112	-14.71	1375	20230726	13.45	1829	-14.71	20240112	1448	7.73	20240513	1829	-14.71	20240112	1375	13.45	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
181	20240701	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1561	-13	5	-0.83	253790782	162379	49.10	1574	1575	1554	2045	1102	1574	1562.82	52.81	18024	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	754	15.61	0.62	12	0.34	100.00	2515.00	1829	20240112	-14.65	1375	20230726	13.53	1829	-14.65	20240112	1448	7.80	20240513	1829	-14.65	20240112	1375	13.53	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
182	20240701	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	-14	5	-0.89	228526524	146187	44.21	1574	1575	1554	2045	1102	1574	1563.11	52.81	19186	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	754	15.60	0.62	12	0.30	100.00	2515.00	1829	20240112	-14.71	1375	20230726	13.45	1829	-14.71	20240112	1448	7.73	20240513	1829	-14.71	20240112	1375	13.45	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
183	20240701	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1564	-10	5	-0.64	207833013	132944	40.20	1574	1575	1554	2045	1102	1574	1563.16	52.81	20404	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	756	15.64	0.62	12	0.28	100.00	2515.00	1829	20240112	-14.49	1375	20230726	13.75	1829	-14.49	20240112	1448	8.01	20240513	1829	-14.49	20240112	1375	13.75	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
184	20240701	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1559	-15	5	-0.95	168612929	107821	32.60	1574	1575	1554	2045	1102	1574	1563.64	52.81	19233	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	753	15.59	0.62	12	0.22	100.00	2515.00	1829	20240112	-14.76	1375	20230726	13.38	1829	-14.76	20240112	1448	7.67	20240513	1829	-14.76	20240112	1375	13.38	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N
185	20240701	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1570	-4	5	-0.25	9525762	6057	1.83	1574	1574	1570	2045	1102	1574	1572.10	52.81	-517	1601	1587	1578	1564	1555	1583	1560	242	471	500	1160	1	1	48329564	759	15.70	0.62	12	0.01	100.00	2515.00	1829	20240112	-14.16	1375	20230726	14.18	1829	-14.16	20240112	1448	8.43	20240513	1829	-14.16	20240112	1375	14.18	20230726	3.23	N	042110	500	241 억	25523258	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History