KissMeData/106240/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1176	-24	5	-2.00	48034195	40677	101.86	1200	1205	1170	1560	840	1200	1180.87	0.70	1352	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	187	-5.03	0.20	12	0.26	-234.00	5737.00	2235	20230802	-47.38	1138	20240725	3.34	1829	-35.70	20240102	1138	3.34	20240725	2235	-47.38	20230802	1138	3.34	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
3	20240731	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1176	-24	5	-2.00	43033468	36425	91.21	1200	1205	1170	1560	840	1200	1181.43	0.70	3937	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	187	-5.03	0.20	12	0.23	-234.00	5737.00	2235	20230802	-47.38	1138	20240725	3.34	1829	-35.70	20240102	1138	3.34	20240725	2235	-47.38	20230802	1138	3.34	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
4	20240731	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1177	-23	5	-1.92	28215619	23807	59.62	1200	1205	1170	1560	840	1200	1185.18	0.70	1561	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	187	-5.03	0.21	12	0.15	-234.00	5737.00	2235	20230802	-47.34	1138	20240725	3.43	1829	-35.65	20240102	1138	3.43	20240725	2235	-47.34	20230802	1138	3.43	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
5	20240731	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1176	-24	5	-2.00	26636768	22470	56.27	1200	1205	1170	1560	840	1200	1185.44	0.70	1562	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	187	-5.03	0.20	12	0.14	-234.00	5737.00	2235	20230802	-47.38	1138	20240725	3.34	1829	-35.70	20240102	1138	3.34	20240725	2235	-47.38	20230802	1138	3.34	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
6	20240731	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1178	-22	5	-1.83	23366254	19695	49.32	1200	1205	1170	1560	840	1200	1186.41	0.70	1647	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	188	-5.03	0.21	12	0.12	-234.00	5737.00	2235	20230802	-47.29	1138	20240725	3.51	1829	-35.59	20240102	1138	3.51	20240725	2235	-47.29	20230802	1138	3.51	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
7	20240731	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1176	-24	5	-2.00	22793715	19211	48.11	1200	1205	1170	1560	840	1200	1186.49	0.70	1677	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	187	-5.03	0.20	12	0.12	-234.00	5737.00	2235	20230802	-47.38	1138	20240725	3.34	1829	-35.70	20240102	1138	3.34	20240725	2235	-47.38	20230802	1138	3.34	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
8	20240731	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1172	-28	5	-2.33	17645613	14825	37.12	1200	1205	1171	1560	840	1200	1190.26	0.70	1337	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	187	-5.01	0.20	12	0.09	-234.00	5737.00	2235	20230802	-47.56	1138	20240725	2.99	1829	-35.92	20240102	1138	2.99	20240725	2235	-47.56	20230802	1138	2.99	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
9	20240731	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	-3	5	-0.25	9405072	7841	19.63	1200	1205	1193	1560	840	1200	1199.47	0.70	266	1238	1219	1201	1182	1164	1228	1191	80	360	500	840	1	1	15923057	191	-5.12	0.21	12	0.05	-234.00	5737.00	2235	20230802	-46.44	1138	20240725	5.18	1829	-34.55	20240102	1138	5.18	20240725	2235	-46.44	20230802	1138	5.18	20240725	0.65	N	106240	500	79 억	111007	N	N	N	N
10	20240730	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	12	2	1.01	47510458	39934	107.26	1188	1220	1183	1544	832	1188	1189.72	0.71	-2062	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	191	-5.13	0.21	12	0.25	-234.00	5737.00	2235	20230802	-46.31	1138	20240725	5.45	1829	-34.39	20240102	1138	5.45	20240725	2235	-46.31	20230802	1138	5.45	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
11	20240730	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	3	2	0.25	42663546	35888	96.39	1188	1220	1183	1544	832	1188	1188.80	0.71	-818	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	190	-5.09	0.21	12	0.23	-234.00	5737.00	2235	20230802	-46.71	1138	20240725	4.66	1829	-34.88	20240102	1138	4.66	20240725	2235	-46.71	20230802	1138	4.66	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
12	20240730	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-1	5	-0.08	35857442	30143	80.96	1188	1220	1183	1544	832	1188	1189.58	0.71	53	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	189	-5.07	0.21	12	0.19	-234.00	5737.00	2235	20230802	-46.89	1138	20240725	4.31	1829	-35.10	20240102	1138	4.31	20240725	2235	-46.89	20230802	1138	4.31	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
13	20240730	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1192	4	2	0.34	35316795	29688	79.74	1188	1220	1183	1544	832	1188	1189.60	0.71	312	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	190	-5.09	0.21	12	0.19	-234.00	5737.00	2235	20230802	-46.67	1138	20240725	4.75	1829	-34.83	20240102	1138	4.75	20240725	2235	-46.67	20230802	1138	4.75	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
14	20240730	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	9	2	0.76	21030204	17657	47.42	1188	1220	1183	1544	832	1188	1191.04	0.71	21	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	191	-5.12	0.21	12	0.11	-234.00	5737.00	2235	20230802	-46.44	1138	20240725	5.18	1829	-34.55	20240102	1138	5.18	20240725	2235	-46.44	20230802	1138	5.18	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
15	20240730	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	10	2	0.84	20352811	17089	45.90	1188	1220	1183	1544	832	1188	1190.99	0.71	27	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	191	-5.12	0.21	12	0.11	-234.00	5737.00	2235	20230802	-46.40	1138	20240725	5.27	1829	-34.50	20240102	1138	5.27	20240725	2235	-46.40	20230802	1138	5.27	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
16	20240730	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	12	2	1.01	15251818	12824	34.44	1188	1220	1183	1544	832	1188	1189.32	0.71	-547	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	191	-5.13	0.21	12	0.08	-234.00	5737.00	2235	20230802	-46.31	1138	20240725	5.45	1829	-34.39	20240102	1138	5.45	20240725	2235	-46.31	20230802	1138	5.45	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
17	20240730	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1188	0	3	0.00	4500114	3788	10.17	1188	1188	1183	1544	832	1188	1187.99	0.71	-274	1208	1197	1179	1168	1150	1203	1174	80	356	500	830	1	1	15923057	189	-5.08	0.21	12	0.02	-234.00	5737.00	2235	20230802	-46.85	1138	20240725	4.39	1829	-35.05	20240102	1138	4.39	20240725	2235	-46.85	20230802	1138	4.39	20240725	0.68	N	106240	500	79 억	113069	N	N	N	N
18	20240729	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1188	20	2	1.71	43669969	37232	79.09	1168	1190	1161	1518	818	1168	1172.26	0.70	1591	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	189	-5.08	0.21	12	0.23	-234.00	5737.00	2235	20230802	-46.85	1138	20240725	4.39	1829	-35.05	20240102	1138	4.39	20240725	2235	-46.85	20230802	1138	4.39	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
19	20240729	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	2	2	0.17	38199647	32624	69.30	1168	1190	1161	1518	818	1168	1170.91	0.70	1627	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	186	-5.00	0.20	12	0.20	-234.00	5737.00	2235	20230802	-47.65	1138	20240725	2.81	1829	-36.03	20240102	1138	2.81	20240725	2235	-47.65	20230802	1138	2.81	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
20	20240729	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	21	2	1.80	37107544	31693	67.32	1168	1190	1161	1518	818	1168	1170.84	0.70	1629	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	189	-5.08	0.21	12	0.20	-234.00	5737.00	2235	20230802	-46.80	1138	20240725	4.48	1829	-34.99	20240102	1138	4.48	20240725	2235	-46.80	20230802	1138	4.48	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
21	20240729	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	21	2	1.80	34109535	29148	61.92	1168	1190	1161	1518	818	1168	1170.22	0.70	1007	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	189	-5.08	0.21	12	0.18	-234.00	5737.00	2235	20230802	-46.80	1138	20240725	4.48	1829	-34.99	20240102	1138	4.48	20240725	2235	-46.80	20230802	1138	4.48	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
22	20240729	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1172	4	2	0.34	28662387	24536	52.12	1168	1179	1161	1518	818	1168	1168.18	0.70	1299	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	187	-5.01	0.20	12	0.15	-234.00	5737.00	2235	20230802	-47.56	1138	20240725	2.99	1829	-35.92	20240102	1138	2.99	20240725	2235	-47.56	20230802	1138	2.99	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
23	20240729	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	-7	5	-0.60	28565278	24453	51.94	1168	1179	1161	1518	818	1168	1168.17	0.70	1321	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	185	-4.96	0.20	12	0.15	-234.00	5737.00	2235	20230802	-48.05	1138	20240725	2.02	1829	-36.52	20240102	1138	2.02	20240725	2235	-48.05	20230802	1138	2.02	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
24	20240729	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1174	6	2	0.51	24011812	20545	43.64	1168	1179	1165	1518	818	1168	1168.74	0.70	1135	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	187	-5.02	0.20	12	0.13	-234.00	5737.00	2235	20230802	-47.47	1138	20240725	3.16	1829	-35.81	20240102	1138	3.16	20240725	2235	-47.47	20230802	1138	3.16	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
25	20240729	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1173	5	2	0.43	6442294	5510	11.70	1168	1179	1168	1518	818	1168	1169.20	0.70	1002	1204	1185	1171	1152	1138	1195	1162	80	350	500	810	1	1	15923057	187	-5.01	0.20	12	0.03	-234.00	5737.00	2235	20230802	-47.52	1138	20240725	3.08	1829	-35.87	20240102	1138	3.08	20240725	2235	-47.52	20230802	1138	3.08	20240725	0.68	N	106240	500	79 억	111478	N	N	N	N
26	20240726	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	-13	5	-1.10	55053163	47057	96.96	1157	1190	1157	1535	827	1181	1169.93	0.69	1311	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	186	-4.99	0.20	12	0.30	-234.00	5737.00	2235	20230802	-47.74	1138	20240725	2.64	1829	-36.14	20240102	1138	2.64	20240725	2235	-47.74	20230802	1138	2.64	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
27	20240726	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	-11	5	-0.93	50942023	43541	89.72	1157	1190	1157	1535	827	1181	1169.98	0.69	1471	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	186	-5.00	0.20	12	0.27	-234.00	5737.00	2235	20230802	-47.65	1138	20240725	2.81	1829	-36.03	20240102	1138	2.81	20240725	2235	-47.65	20230802	1138	2.81	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
28	20240726	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1169	-12	5	-1.02	50031446	42762	88.11	1157	1190	1157	1535	827	1181	1170.00	0.69	1000	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	186	-5.00	0.20	12	0.27	-234.00	5737.00	2235	20230802	-47.70	1138	20240725	2.72	1829	-36.09	20240102	1138	2.72	20240725	2235	-47.70	20230802	1138	2.72	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
29	20240726	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1173	-8	5	-0.68	43198391	36904	76.04	1157	1190	1157	1535	827	1181	1170.56	0.69	3581	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	187	-5.01	0.20	12	0.23	-234.00	5737.00	2235	20230802	-47.52	1138	20240725	3.08	1829	-35.87	20240102	1138	3.08	20240725	2235	-47.52	20230802	1138	3.08	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
30	20240726	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1176	-5	5	-0.42	43083437	36806	75.84	1157	1190	1157	1535	827	1181	1170.55	0.69	3678	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	187	-5.03	0.20	12	0.23	-234.00	5737.00	2235	20230802	-47.38	1138	20240725	3.34	1829	-35.70	20240102	1138	3.34	20240725	2235	-47.38	20230802	1138	3.34	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
31	20240726	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	-20	5	-1.69	42408796	36226	74.64	1157	1190	1157	1535	827	1181	1170.67	0.69	3709	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	185	-4.96	0.20	12	0.23	-234.00	5737.00	2235	20230802	-48.05	1138	20240725	2.02	1829	-36.52	20240102	1138	2.02	20240725	2235	-48.05	20230802	1138	2.02	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
32	20240726	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1178	-3	5	-0.25	32606276	27827	57.34	1157	1190	1157	1535	827	1181	1171.75	0.69	2264	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	188	-5.03	0.21	12	0.17	-234.00	5737.00	2235	20230802	-47.29	1138	20240725	3.51	1829	-35.59	20240102	1138	3.51	20240725	2235	-47.29	20230802	1138	3.51	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
33	20240726	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	-13	5	-1.10	23436984	20005	41.22	1157	1181	1157	1535	827	1181	1171.56	0.69	131	1240	1210	1174	1144	1108	1225	1159	80	354	500	820	1	1	15923057	186	-4.99	0.20	12	0.13	-234.00	5737.00	2235	20230802	-47.74	1138	20240725	2.64	1829	-36.14	20240102	1138	2.64	20240725	2235	-47.74	20230802	1138	2.64	20240725	0.69	N	106240	500	79 억	110102	N	N	N	N
34	20240725	160751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1181	-12	5	-1.01	56878383	48532	184.90	1152	1204	1138	1550	836	1193	1171.95	0.68	782	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	188	-5.05	0.21	12	0.30	-234.00	5737.00	2275	20230719	-48.09	1138	20240725	3.78	1829	-35.43	20240102	1138	3.78	20240725	2235	-47.16	20230802	1138	3.78	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
35	20240725	150802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1179	-14	5	-1.17	52194164	44550	169.73	1152	1204	1138	1550	836	1193	1171.59	0.68	1136	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	188	-5.04	0.21	12	0.28	-234.00	5737.00	2275	20230719	-48.18	1138	20240725	3.60	1829	-35.54	20240102	1138	3.60	20240725	2235	-47.25	20230802	1138	3.60	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
36	20240725	140801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1171	-22	5	-1.84	48454245	41371	157.62	1152	1204	1138	1550	836	1193	1171.21	0.68	805	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	186	-5.00	0.20	12	0.26	-234.00	5737.00	2275	20230719	-48.53	1138	20240725	2.90	1829	-35.98	20240102	1138	2.90	20240725	2235	-47.61	20230802	1138	2.90	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
37	20240725	130754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1182	-11	5	-0.92	45604857	38939	148.35	1152	1204	1138	1550	836	1193	1171.19	0.68	796	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	188	-5.05	0.21	12	0.24	-234.00	5737.00	2275	20230719	-48.04	1138	20240725	3.87	1829	-35.37	20240102	1138	3.87	20240725	2235	-47.11	20230802	1138	3.87	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
38	20240725	120759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1176	-17	5	-1.42	41856511	35754	136.22	1152	1204	1138	1550	836	1193	1170.68	0.68	924	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	187	-5.03	0.20	12	0.22	-234.00	5737.00	2275	20230719	-48.31	1138	20240725	3.34	1829	-35.70	20240102	1138	3.34	20240725	2235	-47.38	20230802	1138	3.34	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
39	20240725	110755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1161	-32	5	-2.68	39529753	33767	128.65	1152	1204	1138	1550	836	1193	1170.66	0.68	913	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	185	-4.96	0.20	12	0.21	-234.00	5737.00	2275	20230719	-48.97	1138	20240725	2.02	1829	-36.52	20240102	1138	2.02	20240725	2235	-48.05	20230802	1138	2.02	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
40	20240725	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1162	-31	5	-2.60	31074014	26542	101.12	1152	1204	1138	1550	836	1193	1170.75	0.68	-32	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	185	-4.97	0.20	12	0.17	-234.00	5737.00	2275	20230719	-48.92	1138	20240725	2.11	1829	-36.47	20240102	1138	2.11	20240725	2235	-48.01	20230802	1138	2.11	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
41	20240725	090750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1193	0	3	0.00	21406515	18308	69.75	1152	1204	1138	1550	836	1193	1169.24	0.68	-1663	1222	1207	1200	1185	1178	1204	1182	80	357	500	830	1	1	15923057	190	-5.10	0.21	12	0.11	-234.00	5737.00	2275	20230719	-47.56	1138	20240725	4.83	1829	-34.77	20240102	1138	4.83	20240725	2235	-46.62	20230802	1138	4.83	20240725	0.70	N	106240	500	79 억	108934	N	N	N	N
42	20240724	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	-14	5	-1.16	31540442	26185	66.60	1194	1215	1193	1569	845	1207	1204.55	0.69	-763	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	190	-5.10	0.21	12	0.16	-234.00	5737.00	2345	20230718	-49.13	1176	20240722	1.45	1829	-34.77	20240102	1176	1.45	20240722	2235	-46.62	20230802	1176	1.45	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
43	20240724	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	0	3	0.00	30707559	25488	64.83	1194	1215	1193	1569	845	1207	1204.78	0.69	-398	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	192	-5.16	0.21	12	0.16	-234.00	5737.00	2345	20230718	-48.53	1176	20240722	2.64	1829	-34.01	20240102	1176	2.64	20240722	2235	-46.00	20230802	1176	2.64	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
44	20240724	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1203	-4	5	-0.33	20352514	16850	42.86	1194	1215	1194	1569	845	1207	1207.86	0.69	-796	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	192	-5.14	0.21	12	0.11	-234.00	5737.00	2345	20230718	-48.70	1176	20240722	2.30	1829	-34.23	20240102	1176	2.30	20240722	2235	-46.17	20230802	1176	2.30	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
45	20240724	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	8	2	0.66	17589986	14567	37.05	1194	1215	1194	1569	845	1207	1207.52	0.69	-676	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	193	-5.19	0.21	12	0.09	-234.00	5737.00	2345	20230718	-48.19	1176	20240722	3.32	1829	-33.57	20240102	1176	3.32	20240722	2235	-45.64	20230802	1176	3.32	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
46	20240724	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	7	2	0.58	16482285	13654	34.73	1194	1215	1194	1569	845	1207	1207.14	0.69	-666	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	193	-5.19	0.21	12	0.09	-234.00	5737.00	2345	20230718	-48.23	1176	20240722	3.23	1829	-33.62	20240102	1176	3.23	20240722	2235	-45.68	20230802	1176	3.23	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
47	20240724	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	8	2	0.66	14253911	11819	30.06	1194	1215	1194	1569	845	1207	1206.02	0.69	-509	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	193	-5.19	0.21	12	0.07	-234.00	5737.00	2345	20230718	-48.19	1176	20240722	3.32	1829	-33.57	20240102	1176	3.32	20240722	2235	-45.64	20230802	1176	3.32	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
48	20240724	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	2	2	0.17	13769346	11420	29.05	1194	1215	1194	1569	845	1207	1205.72	0.69	-407	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	193	-5.17	0.21	12	0.07	-234.00	5737.00	2345	20230718	-48.44	1176	20240722	2.81	1829	-33.90	20240102	1176	2.81	20240722	2235	-45.91	20230802	1176	2.81	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
49	20240724	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1199	-8	5	-0.66	2584532	2164	5.50	1194	1199	1194	1569	845	1207	1194.33	0.69	-397	1232	1219	1213	1200	1194	1216	1197	80	362	500	840	1	1	15923057	191	-5.12	0.21	12	0.01	-234.00	5737.00	2345	20230718	-48.87	1176	20240722	1.96	1829	-34.45	20240102	1176	1.96	20240722	2235	-46.35	20230802	1176	1.96	20240722	0.71	N	106240	500	79 억	109707	N	N	N	N
50	20240723	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	-13	5	-1.07	47469087	39036	77.66	1207	1226	1207	1586	854	1220	1216.03	0.67	2865	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	192	-5.16	0.21	12	0.25	-234.00	5737.00	2355	20230717	-48.75	1176	20240722	2.64	1829	-34.01	20240102	1176	2.64	20240722	2235	-46.00	20230802	1176	2.64	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
51	20240723	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	0	3	0.00	41445758	34055	67.75	1207	1226	1207	1586	854	1220	1217.02	0.67	3706	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.21	-234.00	5737.00	2355	20230717	-48.20	1176	20240722	3.74	1829	-33.30	20240102	1176	3.74	20240722	2235	-45.41	20230802	1176	3.74	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
52	20240723	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	0	3	0.00	38417028	31556	62.78	1207	1226	1207	1586	854	1220	1217.42	0.67	3695	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.20	-234.00	5737.00	2355	20230717	-48.20	1176	20240722	3.74	1829	-33.30	20240102	1176	3.74	20240722	2235	-45.41	20230802	1176	3.74	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
53	20240723	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	0	3	0.00	38362432	31511	62.69	1207	1226	1207	1586	854	1220	1217.43	0.67	3689	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.20	-234.00	5737.00	2355	20230717	-48.20	1176	20240722	3.74	1829	-33.30	20240102	1176	3.74	20240722	2235	-45.41	20230802	1176	3.74	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
54	20240723	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	-2	5	-0.16	32861619	26976	53.67	1207	1226	1207	1586	854	1220	1218.18	0.67	3441	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.17	-234.00	5737.00	2355	20230717	-48.28	1176	20240722	3.57	1829	-33.41	20240102	1176	3.57	20240722	2235	-45.50	20230802	1176	3.57	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
55	20240723	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	0	3	0.00	32505491	26684	53.08	1207	1226	1207	1586	854	1220	1218.16	0.67	3466	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.17	-234.00	5737.00	2355	20230717	-48.20	1176	20240722	3.74	1829	-33.30	20240102	1176	3.74	20240722	2235	-45.41	20230802	1176	3.74	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
56	20240723	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	6	2	0.49	26140293	21459	42.69	1207	1226	1207	1586	854	1220	1218.15	0.67	3466	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	195	-5.24	0.21	12	0.13	-234.00	5737.00	2355	20230717	-47.94	1176	20240722	4.25	1829	-32.97	20240102	1176	4.25	20240722	2235	-45.15	20230802	1176	4.25	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
57	20240723	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	6	2	0.49	23890113	19616	39.02	1207	1226	1207	1586	854	1220	1217.89	0.67	2916	1261	1240	1208	1187	1155	1224	1171	80	366	500	850	1	1	15923057	195	-5.24	0.21	12	0.12	-234.00	5737.00	2355	20230717	-47.94	1176	20240722	4.25	1829	-32.97	20240102	1176	4.25	20240722	2235	-45.15	20230802	1176	4.25	20240722	0.71	N	106240	500	79 억	106827	N	N	N	N
58	20240722	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1220	-9	5	-0.73	60722946	50267	66.62	1229	1229	1176	1597	861	1229	1208.01	0.69	-2661	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	194	-5.21	0.21	12	0.32	-234.00	5737.00	2385	20230714	-48.85	1176	20240722	3.74	1829	-33.30	20240102	1176	3.74	20240722	2235	-45.41	20230802	1176	3.74	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
59	20240722	150747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1205	-24	5	-1.95	48851285	40525	53.71	1229	1229	1176	1597	861	1229	1205.46	0.69	-1584	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	192	-5.15	0.21	12	0.25	-234.00	5737.00	2385	20230714	-49.48	1176	20240722	2.47	1829	-34.12	20240102	1176	2.47	20240722	2235	-46.09	20230802	1176	2.47	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
60	20240722	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1205	-24	5	-1.95	39672460	32888	43.59	1229	1229	1176	1597	861	1229	1206.29	0.69	-2057	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	192	-5.15	0.21	12	0.21	-234.00	5737.00	2385	20230714	-49.48	1176	20240722	2.47	1829	-34.12	20240102	1176	2.47	20240722	2235	-46.09	20230802	1176	2.47	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
61	20240722	130747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1214	-15	5	-1.22	36644301	30386	40.27	1229	1229	1176	1597	861	1229	1205.96	0.69	-1845	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	193	-5.19	0.21	12	0.19	-234.00	5737.00	2385	20230714	-49.10	1176	20240722	3.23	1829	-33.62	20240102	1176	3.23	20240722	2235	-45.68	20230802	1176	3.23	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
62	20240722	120746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1220	-9	5	-0.73	34506553	28627	37.94	1229	1229	1176	1597	861	1229	1205.38	0.69	-1707	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	194	-5.21	0.21	12	0.18	-234.00	5737.00	2385	20230714	-48.85	1176	20240722	3.74	1829	-33.30	20240102	1176	3.74	20240722	2235	-45.41	20230802	1176	3.74	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
63	20240722	110742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1219	-10	5	-0.81	32010304	26581	35.23	1229	1229	1176	1597	861	1229	1204.26	0.69	-1100	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	194	-5.21	0.21	12	0.17	-234.00	5737.00	2385	20230714	-48.89	1176	20240722	3.66	1829	-33.35	20240102	1176	3.66	20240722	2235	-45.46	20230802	1176	3.66	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
64	20240722	100746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1206	-23	5	-1.87	24729228	20563	27.25	1229	1229	1176	1597	861	1229	1202.61	0.69	197	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	192	-5.15	0.21	12	0.13	-234.00	5737.00	2385	20230714	-49.43	1176	20240722	2.55	1829	-34.06	20240102	1176	2.55	20240722	2235	-46.04	20230802	1176	2.55	20240722	0.72	N	106240	500	79 억	109498	N	N	N	N
65	20240722	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	-3	5	-0.24	3512165	2858	3.79	1229	1229	1224	1597	861	1229	1228.89	0.69	-9	1244	1236	1223	1215	1202	1240	1219	80	368	500	860	1	1	15923057	195	-5.24	0.21	12	0.02	-234.00	5737.00	2385	20230714	-48.60	1195	20240703	2.59	1829	-32.97	20240102	1195	2.59	20240703	2235	-45.15	20230802	1195	2.59	20240703	0.72	N	106240	500	79 억	109498	N	N	N	N
66	20240719	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	6	2	0.49	92477188	75453	327.76	1223	1231	1210	1589	857	1223	1225.63	0.69	-963	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	196	-5.25	0.21	12	0.47	-234.00	5737.00	2475	20230713	-50.34	1195	20240703	2.85	1829	-32.80	20240102	1195	2.85	20240703	2275	-45.98	20230719	1195	2.85	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
67	20240719	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	6	2	0.49	91601860	74740	324.66	1223	1231	1210	1589	857	1223	1225.61	0.69	-967	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	196	-5.25	0.21	12	0.47	-234.00	5737.00	2475	20230713	-50.34	1195	20240703	2.85	1829	-32.80	20240102	1195	2.85	20240703	2275	-45.98	20230719	1195	2.85	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
68	20240719	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	4	2	0.33	67536678	55127	239.46	1223	1231	1210	1589	857	1223	1225.11	0.69	-930	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	195	-5.24	0.21	12	0.35	-234.00	5737.00	2475	20230713	-50.42	1195	20240703	2.68	1829	-32.91	20240102	1195	2.68	20240703	2275	-46.07	20230719	1195	2.68	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
69	20240719	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	-3	5	-0.25	49873728	40729	176.92	1223	1231	1210	1589	857	1223	1224.53	0.69	-767	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.26	-234.00	5737.00	2475	20230713	-50.71	1195	20240703	2.09	1829	-33.30	20240102	1195	2.09	20240703	2275	-46.37	20230719	1195	2.09	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
70	20240719	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-1	5	-0.08	19829837	16238	70.54	1223	1231	1210	1589	857	1223	1221.20	0.69	-701	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	195	-5.22	0.21	12	0.10	-234.00	5737.00	2475	20230713	-50.63	1195	20240703	2.26	1829	-33.19	20240102	1195	2.26	20240703	2275	-46.29	20230719	1195	2.26	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
71	20240719	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	4	2	0.33	17749667	14538	63.15	1223	1231	1210	1589	857	1223	1220.92	0.69	-179	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	195	-5.24	0.21	12	0.09	-234.00	5737.00	2475	20230713	-50.42	1195	20240703	2.68	1829	-32.91	20240102	1195	2.68	20240703	2275	-46.07	20230719	1195	2.68	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
72	20240719	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1228	5	2	0.41	16301281	13354	58.01	1223	1231	1210	1589	857	1223	1220.70	0.69	116	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	196	-5.25	0.21	12	0.08	-234.00	5737.00	2475	20230713	-50.38	1195	20240703	2.76	1829	-32.86	20240102	1195	2.76	20240703	2275	-46.02	20230719	1195	2.76	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
73	20240719	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-1	5	-0.08	8254238	6780	29.45	1223	1223	1210	1589	857	1223	1217.44	0.69	807	1235	1228	1224	1217	1213	1232	1221	80	366	500	850	1	1	15923057	195	-5.22	0.21	12	0.04	-234.00	5737.00	2475	20230713	-50.63	1195	20240703	2.26	1829	-33.19	20240102	1195	2.26	20240703	2275	-46.29	20230719	1195	2.26	20240703	0.71	N	106240	500	79 억	110462	N	N	N	N
74	20240718	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	-8	5	-0.65	28216305	23021	76.94	1220	1231	1220	1600	862	1231	1225.65	0.70	-1101	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	195	-5.23	0.21	12	0.14	-234.00	5737.00	2475	20230713	-50.59	1195	20240703	2.34	1829	-33.13	20240102	1195	2.34	20240703	2345	-47.85	20230718	1195	2.34	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
75	20240718	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	-6	5	-0.49	24583255	20053	67.02	1220	1231	1220	1600	862	1231	1225.89	0.70	-1062	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	195	-5.24	0.21	12	0.13	-234.00	5737.00	2475	20230713	-50.51	1195	20240703	2.51	1829	-33.02	20240102	1195	2.51	20240703	2345	-47.76	20230718	1195	2.51	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
76	20240718	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	-7	5	-0.57	23936707	19526	65.26	1220	1231	1220	1600	862	1231	1225.86	0.70	-1055	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	195	-5.23	0.21	12	0.12	-234.00	5737.00	2475	20230713	-50.55	1195	20240703	2.43	1829	-33.08	20240102	1195	2.43	20240703	2345	-47.80	20230718	1195	2.43	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
77	20240718	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1231	0	3	0.00	21741443	17734	59.27	1220	1231	1220	1600	862	1231	1225.95	0.70	-1055	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	196	-5.26	0.21	12	0.11	-234.00	5737.00	2475	20230713	-50.26	1195	20240703	3.01	1829	-32.70	20240102	1195	3.01	20240703	2345	-47.51	20230718	1195	3.01	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
78	20240718	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	-6	5	-0.49	13552361	11075	37.02	1220	1231	1220	1600	862	1231	1223.62	0.70	-905	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	195	-5.24	0.21	12	0.07	-234.00	5737.00	2475	20230713	-50.51	1195	20240703	2.51	1829	-33.02	20240102	1195	2.51	20240703	2345	-47.76	20230718	1195	2.51	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
79	20240718	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	-7	5	-0.57	11752897	9606	32.11	1220	1231	1220	1600	862	1231	1223.42	0.70	-905	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	195	-5.23	0.21	12	0.06	-234.00	5737.00	2475	20230713	-50.55	1195	20240703	2.43	1829	-33.08	20240102	1195	2.43	20240703	2345	-47.80	20230718	1195	2.43	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
80	20240718	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	-1	5	-0.08	9148672	7481	25.00	1220	1231	1220	1600	862	1231	1222.81	0.70	-1085	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	196	-5.26	0.21	12	0.05	-234.00	5737.00	2475	20230713	-50.30	1195	20240703	2.93	1829	-32.75	20240102	1195	2.93	20240703	2345	-47.55	20230718	1195	2.93	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
81	20240718	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1231	0	3	0.00	3941708	3229	10.79	1220	1231	1220	1600	862	1231	1220.39	0.70	-49	1283	1257	1244	1218	1205	1250	1211	80	369	500	860	1	1	15923057	196	-5.26	0.21	12	0.02	-234.00	5737.00	2475	20230713	-50.26	1195	20240703	3.01	1829	-32.70	20240102	1195	3.01	20240703	2345	-47.51	20230718	1195	3.01	20240703	0.72	N	106240	500	79 억	111565	N	N	N	N
82	20240717	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1231	-29	5	-2.30	37374906	29839	100.04	1260	1270	1231	1638	882	1260	1252.55	0.70	-222	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	196	-5.26	0.21	12	0.19	-234.00	5737.00	2475	20230713	-50.26	1195	20240703	3.01	1829	-32.70	20240102	1195	3.01	20240703	2355	-47.73	20230717	1195	3.01	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
83	20240717	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	-19	5	-1.51	34451337	27470	92.10	1260	1270	1241	1638	882	1260	1254.14	0.70	-152	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	198	-5.30	0.22	12	0.17	-234.00	5737.00	2475	20230713	-49.86	1195	20240703	3.85	1829	-32.15	20240102	1195	3.85	20240703	2355	-47.30	20230717	1195	3.85	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
84	20240717	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1245	-15	5	-1.19	32795911	26138	87.63	1260	1270	1245	1638	882	1260	1254.72	0.70	-152	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	198	-5.32	0.22	12	0.16	-234.00	5737.00	2475	20230713	-49.70	1195	20240703	4.18	1829	-31.93	20240102	1195	4.18	20240703	2355	-47.13	20230717	1195	4.18	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
85	20240717	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	-9	5	-0.71	20793844	16527	55.41	1260	1270	1250	1638	882	1260	1258.17	0.70	381	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	199	-5.35	0.22	12	0.10	-234.00	5737.00	2475	20230713	-49.45	1195	20240703	4.69	1829	-31.60	20240102	1195	4.69	20240703	2355	-46.88	20230717	1195	4.69	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
86	20240717	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	0	3	0.00	18694899	14856	49.81	1260	1270	1250	1638	882	1260	1258.41	0.70	278	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	201	-5.38	0.22	12	0.09	-234.00	5737.00	2475	20230713	-49.09	1195	20240703	5.44	1829	-31.11	20240102	1195	5.44	20240703	2355	-46.50	20230717	1195	5.44	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
87	20240717	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	0	3	0.00	17097239	13589	45.56	1260	1270	1250	1638	882	1260	1258.17	0.70	278	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	201	-5.38	0.22	12	0.09	-234.00	5737.00	2475	20230713	-49.09	1195	20240703	5.44	1829	-31.11	20240102	1195	5.44	20240703	2355	-46.50	20230717	1195	5.44	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
88	20240717	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1259	-1	5	-0.08	16686588	13263	44.47	1260	1270	1250	1638	882	1260	1258.13	0.70	274	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	200	-5.38	0.22	12	0.08	-234.00	5737.00	2475	20230713	-49.13	1195	20240703	5.36	1829	-31.16	20240102	1195	5.36	20240703	2355	-46.54	20230717	1195	5.36	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
89	20240717	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	0	3	0.00	6140017	4873	16.34	1260	1262	1260	1638	882	1260	1260.01	0.70	0	1290	1274	1262	1246	1234	1269	1241	80	378	500	880	1	1	15923057	201	-5.38	0.22	12	0.03	-234.00	5737.00	2475	20230713	-49.09	1195	20240703	5.44	1829	-31.11	20240102	1195	5.44	20240703	2355	-46.50	20230717	1195	5.44	20240703	0.74	N	106240	500	79 억	111790	N	N	N	N
90	20240716	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	-4	5	-0.32	37025981	29433	54.36	1264	1278	1250	1643	885	1264	1257.98	0.71	-1522	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	201	-5.38	0.22	12	0.18	-234.00	5737.00	2475	20230713	-49.09	1195	20240703	5.44	1829	-31.11	20240102	1195	5.44	20240703	2355	-46.50	20230717	1195	5.44	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
91	20240716	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1250	-14	5	-1.11	34703038	27583	50.94	1264	1278	1250	1643	885	1264	1258.13	0.71	-1169	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	199	-5.34	0.22	12	0.17	-234.00	5737.00	2475	20230713	-49.49	1195	20240703	4.60	1829	-31.66	20240102	1195	4.60	20240703	2355	-46.92	20230717	1195	4.60	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
92	20240716	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1253	-11	5	-0.87	26637737	21145	39.05	1264	1278	1252	1643	885	1264	1259.77	0.71	-1078	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	200	-5.35	0.22	12	0.13	-234.00	5737.00	2475	20230713	-49.37	1195	20240703	4.85	1829	-31.49	20240102	1195	4.85	20240703	2355	-46.79	20230717	1195	4.85	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
93	20240716	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	-12	5	-0.95	22701998	18003	33.25	1264	1278	1252	1643	885	1264	1261.01	0.71	-1068	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	199	-5.35	0.22	12	0.11	-234.00	5737.00	2475	20230713	-49.41	1195	20240703	4.77	1829	-31.55	20240102	1195	4.77	20240703	2355	-46.84	20230717	1195	4.77	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
94	20240716	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1259	-5	5	-0.40	20868804	16541	30.55	1264	1278	1252	1643	885	1264	1261.64	0.71	-964	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	200	-5.38	0.22	12	0.10	-234.00	5737.00	2475	20230713	-49.13	1195	20240703	5.36	1829	-31.16	20240102	1195	5.36	20240703	2355	-46.54	20230717	1195	5.36	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
95	20240716	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1259	-5	5	-0.40	20625968	16348	30.19	1264	1278	1252	1643	885	1264	1261.68	0.71	-947	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	200	-5.38	0.22	12	0.10	-234.00	5737.00	2475	20230713	-49.13	1195	20240703	5.36	1829	-31.16	20240102	1195	5.36	20240703	2355	-46.54	20230717	1195	5.36	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
96	20240716	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	-6	5	-0.47	14118290	11157	20.61	1264	1278	1258	1643	885	1264	1265.42	0.71	-906	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	200	-5.38	0.22	12	0.07	-234.00	5737.00	2475	20230713	-49.17	1195	20240703	5.27	1829	-31.22	20240102	1195	5.27	20240703	2355	-46.58	20230717	1195	5.27	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
97	20240716	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1277	13	2	1.03	5826058	4589	8.48	1264	1278	1264	1643	885	1264	1269.57	0.71	-1009	1312	1288	1271	1247	1230	1279	1238	80	379	500	880	1	1	15923057	203	-5.46	0.22	12	0.03	-234.00	5737.00	2475	20230713	-48.40	1195	20240703	6.86	1829	-30.18	20240102	1195	6.86	20240703	2355	-45.77	20230717	1195	6.86	20240703	0.77	N	106240	500	79 억	113212	N	N	N	N
98	20240715	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1264	-31	5	-2.39	68226883	53587	54.50	1295	1295	1254	1683	907	1295	1273.20	0.72	-1855	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	201	-5.40	0.22	12	0.34	-234.00	5737.00	2475	20230713	-48.93	1195	20240703	5.77	1829	-30.89	20240102	1195	5.77	20240703	2355	-46.33	20230717	1195	5.77	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
99	20240715	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	-35	5	-2.70	59447524	46626	47.42	1295	1295	1254	1683	907	1295	1274.99	0.72	-1493	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	201	-5.38	0.22	12	0.29	-234.00	5737.00	2475	20230713	-49.09	1195	20240703	5.44	1829	-31.11	20240102	1195	5.44	20240703	2355	-46.50	20230717	1195	5.44	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
100	20240715	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-25	5	-1.93	53833276	42177	42.90	1295	1295	1254	1683	907	1295	1276.37	0.72	-1493	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	202	-5.43	0.22	12	0.26	-234.00	5737.00	2475	20230713	-48.69	1195	20240703	6.28	1829	-30.56	20240102	1195	6.28	20240703	2355	-46.07	20230717	1195	6.28	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
101	20240715	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-25	5	-1.93	50651548	39661	40.34	1295	1295	1254	1683	907	1295	1277.11	0.72	-1245	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	202	-5.43	0.22	12	0.25	-234.00	5737.00	2475	20230713	-48.69	1195	20240703	6.28	1829	-30.56	20240102	1195	6.28	20240703	2355	-46.07	20230717	1195	6.28	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
102	20240715	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1265	-30	5	-2.32	45616784	35674	36.28	1295	1295	1254	1683	907	1295	1278.71	0.72	-1237	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	201	-5.41	0.22	12	0.22	-234.00	5737.00	2475	20230713	-48.89	1195	20240703	5.86	1829	-30.84	20240102	1195	5.86	20240703	2355	-46.28	20230717	1195	5.86	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
103	20240715	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	-37	5	-2.86	40905308	31935	32.48	1295	1295	1254	1683	907	1295	1280.89	0.72	-1117	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	200	-5.38	0.22	12	0.20	-234.00	5737.00	2475	20230713	-49.17	1195	20240703	5.27	1829	-31.22	20240102	1195	5.27	20240703	2355	-46.58	20230717	1195	5.27	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
104	20240715	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	-37	5	-2.86	33064430	25745	26.18	1295	1295	1255	1683	907	1295	1284.30	0.72	-1079	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	200	-5.38	0.22	12	0.16	-234.00	5737.00	2475	20230713	-49.17	1195	20240703	5.27	1829	-31.22	20240102	1195	5.27	20240703	2355	-46.58	20230717	1195	5.27	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
105	20240715	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	-10	5	-0.77	15369060	11879	12.08	1295	1295	1285	1683	907	1295	1293.80	0.72	-778	1337	1315	1273	1251	1209	1327	1263	80	388	500	900	1	1	15923057	205	-5.49	0.22	12	0.07	-234.00	5737.00	2475	20230713	-48.08	1195	20240703	7.53	1829	-29.74	20240102	1195	7.53	20240703	2355	-45.44	20230717	1195	7.53	20240703	0.76	N	106240	500	79 억	115073	N	N	N	N
106	20240712	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	65	2	5.28	123527430	97075	42.38	1231	1295	1231	1599	861	1230	1271.95	0.72	13	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	206	-5.53	0.23	12	0.61	-234.00	5737.00	2575	20230706	-49.71	1195	20240703	8.37	1829	-29.20	20240102	1195	8.37	20240703	2475	-47.68	20230713	1195	8.37	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
107	20240712	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1265	35	2	2.85	111207993	87552	38.23	1231	1289	1231	1599	861	1230	1270.19	0.72	446	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	201	-5.41	0.22	12	0.55	-234.00	5737.00	2575	20230706	-50.87	1195	20240703	5.86	1829	-30.84	20240102	1195	5.86	20240703	2475	-48.89	20230713	1195	5.86	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
108	20240712	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1266	36	2	2.93	108712525	85576	37.36	1231	1289	1231	1599	861	1230	1270.36	0.72	-123	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	202	-5.41	0.22	12	0.54	-234.00	5737.00	2575	20230706	-50.83	1195	20240703	5.94	1829	-30.78	20240102	1195	5.94	20240703	2475	-48.85	20230713	1195	5.94	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
109	20240712	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1266	36	2	2.93	92431645	72717	31.75	1231	1289	1231	1599	861	1230	1271.11	0.72	-121	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	202	-5.41	0.22	12	0.46	-234.00	5737.00	2575	20230706	-50.83	1195	20240703	5.94	1829	-30.78	20240102	1195	5.94	20240703	2475	-48.85	20230713	1195	5.94	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
110	20240712	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1275	45	2	3.66	77067281	60607	26.46	1231	1289	1231	1599	861	1230	1271.59	0.72	-588	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	203	-5.45	0.22	12	0.38	-234.00	5737.00	2575	20230706	-50.49	1195	20240703	6.69	1829	-30.29	20240102	1195	6.69	20240703	2475	-48.48	20230713	1195	6.69	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
111	20240712	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1286	56	2	4.55	72682848	57177	24.96	1231	1289	1231	1599	861	1230	1271.19	0.72	187	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	205	-5.50	0.22	12	0.36	-234.00	5737.00	2575	20230706	-50.06	1195	20240703	7.62	1829	-29.69	20240102	1195	7.62	20240703	2475	-48.04	20230713	1195	7.62	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
112	20240712	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1275	45	2	3.66	47871691	37765	16.49	1231	1289	1231	1599	861	1230	1267.62	0.72	-1333	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	203	-5.45	0.22	12	0.24	-234.00	5737.00	2575	20230706	-50.49	1195	20240703	6.69	1829	-30.29	20240102	1195	6.69	20240703	2475	-48.48	20230713	1195	6.69	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
113	20240712	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1246	16	2	1.30	25483060	20080	8.77	1231	1289	1231	1599	861	1230	1269.08	0.72	-2843	1374	1301	1260	1187	1146	1338	1224	80	369	500	860	1	1	15923057	198	-5.32	0.22	12	0.13	-234.00	5737.00	2575	20230706	-51.61	1195	20240703	4.27	1829	-31.88	20240102	1195	4.27	20240703	2475	-49.66	20230713	1195	4.27	20240703	0.79	N	106240	500	79 억	115045	N	N	N	N
114	20240711	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	11	2	0.90	288853981	229020	770.44	1220	1333	1219	1584	854	1219	1261.26	0.70	2825	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	196	-5.26	0.21	12	1.44	-234.00	5737.00	2650	20230705	-53.58	1195	20240703	2.93	1829	-32.75	20240102	1195	2.93	20240703	2475	-50.30	20230713	1195	2.93	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
115	20240711	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1235	16	2	1.31	275633445	218291	734.34	1220	1333	1219	1584	854	1219	1262.69	0.70	9989	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	197	-5.28	0.22	12	1.37	-234.00	5737.00	2650	20230705	-53.40	1195	20240703	3.35	1829	-32.48	20240102	1195	3.35	20240703	2475	-50.10	20230713	1195	3.35	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
116	20240711	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1250	31	2	2.54	267129701	211416	711.22	1220	1333	1219	1584	854	1219	1263.53	0.70	9841	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	199	-5.34	0.22	12	1.33	-234.00	5737.00	2650	20230705	-52.83	1195	20240703	4.60	1829	-31.66	20240102	1195	4.60	20240703	2475	-49.49	20230713	1195	4.60	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
117	20240711	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	17	2	1.39	256972819	203293	683.89	1220	1333	1219	1584	854	1219	1264.05	0.70	10815	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	197	-5.28	0.22	12	1.28	-234.00	5737.00	2650	20230705	-53.36	1195	20240703	3.43	1829	-32.42	20240102	1195	3.43	20240703	2475	-50.06	20230713	1195	3.43	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
118	20240711	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1327	108	2	8.86	138169719	108512	365.04	1220	1333	1219	1584	854	1219	1273.31	0.70	-2660	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	211	-5.67	0.23	12	0.68	-234.00	5737.00	2650	20230705	-49.92	1195	20240703	11.05	1829	-27.45	20240102	1195	11.05	20240703	2475	-46.38	20230713	1195	11.05	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
119	20240711	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	20	2	1.64	48082651	39206	131.89	1220	1242	1219	1584	854	1219	1226.41	0.70	1027	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	197	-5.29	0.22	12	0.25	-234.00	5737.00	2650	20230705	-53.25	1195	20240703	3.68	1829	-32.26	20240102	1195	3.68	20240703	2475	-49.94	20230713	1195	3.68	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
120	20240711	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	22	2	1.80	46070079	37583	126.43	1220	1242	1219	1584	854	1219	1225.82	0.70	1035	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	198	-5.30	0.22	12	0.24	-234.00	5737.00	2650	20230705	-53.17	1195	20240703	3.85	1829	-32.15	20240102	1195	3.85	20240703	2475	-49.86	20230713	1195	3.85	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
121	20240711	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1221	2	2	0.16	9869874	8082	27.19	1220	1232	1220	1584	854	1219	1221.22	0.70	-464	1243	1231	1221	1209	1199	1226	1204	80	365	500	850	1	1	15923057	194	-5.22	0.21	12	0.05	-234.00	5737.00	2650	20230705	-53.92	1195	20240703	2.18	1829	-33.24	20240102	1195	2.18	20240703	2475	-50.67	20230713	1195	2.18	20240703	0.80	N	106240	500	79 억	112220	N	N	N	N
122	20240710	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	9	2	0.74	36309187	29724	102.44	1222	1233	1211	1573	847	1210	1221.54	0.70	29	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	194	-5.21	0.21	12	0.19	-234.00	5737.00	2855	20230704	-57.30	1195	20240703	2.01	1829	-33.35	20240102	1195	2.01	20240703	2475	-50.75	20230713	1195	2.01	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
123	20240710	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	13	2	1.07	35636276	29172	100.54	1222	1233	1211	1573	847	1210	1221.59	0.70	243	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	195	-5.23	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.16	1195	20240703	2.34	1829	-33.13	20240102	1195	2.34	20240703	2475	-50.59	20230713	1195	2.34	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
124	20240710	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	3	2	0.25	34840472	28519	98.29	1222	1233	1211	1573	847	1210	1221.66	0.70	243	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	193	-5.18	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.51	1195	20240703	1.51	1829	-33.68	20240102	1195	1.51	20240703	2475	-50.99	20230713	1195	1.51	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
125	20240710	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	17	2	1.40	34112224	27920	96.22	1222	1233	1211	1573	847	1210	1221.78	0.70	-30	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	195	-5.24	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.02	1195	20240703	2.68	1829	-32.91	20240102	1195	2.68	20240703	2475	-50.42	20230713	1195	2.68	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
126	20240710	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1228	18	2	1.49	32170251	26331	90.75	1222	1233	1211	1573	847	1210	1221.76	0.70	-10	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	196	-5.25	0.21	12	0.17	-234.00	5737.00	2855	20230704	-56.99	1195	20240703	2.76	1829	-32.86	20240102	1195	2.76	20240703	2475	-50.38	20230713	1195	2.76	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
127	20240710	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1228	18	2	1.49	29833507	24429	84.19	1222	1233	1211	1573	847	1210	1221.23	0.70	-10	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	196	-5.25	0.21	12	0.15	-234.00	5737.00	2855	20230704	-56.99	1195	20240703	2.76	1829	-32.86	20240102	1195	2.76	20240703	2475	-50.38	20230713	1195	2.76	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
128	20240710	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	14	2	1.16	24158855	19783	68.18	1222	1233	1211	1573	847	1210	1221.19	0.70	-10	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	195	-5.23	0.21	12	0.12	-234.00	5737.00	2855	20230704	-57.13	1195	20240703	2.43	1829	-33.08	20240102	1195	2.43	20240703	2475	-50.55	20230713	1195	2.43	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
129	20240710	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	10	2	0.83	4785617	3928	13.54	1222	1222	1211	1573	847	1210	1218.33	0.70	0	1228	1218	1211	1201	1194	1215	1198	80	363	500	840	1	1	15923057	194	-5.21	0.21	12	0.02	-234.00	5737.00	2855	20230704	-57.27	1195	20240703	2.09	1829	-33.30	20240102	1195	2.09	20240703	2475	-50.71	20230713	1195	2.09	20240703	0.80	N	106240	500	79 억	112191	N	N	N	N
130	20240709	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-2	5	-0.17	35155979	29015	89.48	1212	1221	1204	1575	849	1212	1211.65	0.74	-5533	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	193	-5.17	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.62	1195	20240703	1.26	1829	-33.84	20240102	1195	1.26	20240703	2475	-51.11	20230713	1195	1.26	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
131	20240709	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-7	5	-0.58	34799289	28720	88.57	1212	1221	1204	1575	849	1212	1211.67	0.74	-5435	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	192	-5.15	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.79	1195	20240703	0.84	1829	-34.12	20240102	1195	0.84	20240703	2475	-51.31	20230713	1195	0.84	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
132	20240709	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-7	5	-0.58	33409752	27571	85.03	1212	1221	1204	1575	849	1212	1211.77	0.74	-4731	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	192	-5.15	0.21	12	0.17	-234.00	5737.00	2855	20230704	-57.79	1195	20240703	0.84	1829	-34.12	20240102	1195	0.84	20240703	2475	-51.31	20230713	1195	0.84	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
133	20240709	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	-8	5	-0.66	33214485	27409	84.53	1212	1221	1204	1575	849	1212	1211.81	0.74	-4724	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	192	-5.15	0.21	12	0.17	-234.00	5737.00	2855	20230704	-57.83	1195	20240703	0.75	1829	-34.17	20240102	1195	0.75	20240703	2475	-51.35	20230713	1195	0.75	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
134	20240709	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	-8	5	-0.66	32482360	26801	82.66	1212	1221	1204	1575	849	1212	1211.98	0.74	-4400	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	192	-5.15	0.21	12	0.17	-234.00	5737.00	2855	20230704	-57.83	1195	20240703	0.75	1829	-34.17	20240102	1195	0.75	20240703	2475	-51.35	20230713	1195	0.75	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
135	20240709	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-2	5	-0.17	30462683	25129	77.50	1212	1221	1210	1575	849	1212	1212.25	0.74	-3513	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	193	-5.17	0.21	12	0.16	-234.00	5737.00	2855	20230704	-57.62	1195	20240703	1.26	1829	-33.84	20240102	1195	1.26	20240703	2475	-51.11	20230713	1195	1.26	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
136	20240709	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	3	2	0.25	5449616	4495	13.86	1212	1221	1212	1575	849	1212	1212.37	0.74	-811	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	193	-5.19	0.21	12	0.03	-234.00	5737.00	2855	20230704	-57.44	1195	20240703	1.67	1829	-33.57	20240102	1195	1.67	20240703	2475	-50.91	20230713	1195	1.67	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
137	20240709	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	1	2	0.08	3914986	3230	9.96	1212	1213	1212	1575	849	1212	1212.07	0.74	-674	1228	1219	1211	1202	1194	1216	1199	80	363	500	840	1	1	15923057	193	-5.18	0.21	12	0.02	-234.00	5737.00	2855	20230704	-57.51	1195	20240703	1.51	1829	-33.68	20240102	1195	1.51	20240703	2475	-50.99	20230713	1195	1.51	20240703	0.80	N	106240	500	79 억	117711	N	N	N	N
138	20240708	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	-3	5	-0.25	39332520	32425	129.00	1215	1220	1203	1579	851	1215	1213.03	0.74	-388	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	193	-5.18	0.21	12	0.20	-234.00	5737.00	2855	20230704	-57.55	1195	20240703	1.42	1829	-33.73	20240102	1195	1.42	20240703	2475	-51.03	20230713	1195	1.42	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
139	20240708	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-5	5	-0.41	36893918	30407	120.97	1215	1220	1203	1579	851	1215	1213.34	0.74	-387	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	193	-5.17	0.21	12	0.19	-234.00	5737.00	2855	20230704	-57.62	1195	20240703	1.26	1829	-33.84	20240102	1195	1.26	20240703	2475	-51.11	20230713	1195	1.26	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
140	20240708	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-1	5	-0.08	35907972	29593	117.73	1215	1220	1203	1579	851	1215	1213.39	0.74	-661	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	193	-5.19	0.21	12	0.19	-234.00	5737.00	2855	20230704	-57.48	1195	20240703	1.59	1829	-33.62	20240102	1195	1.59	20240703	2475	-50.95	20230713	1195	1.59	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
141	20240708	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	-8	5	-0.66	33974519	27999	111.39	1215	1220	1203	1579	851	1215	1213.42	0.74	-666	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	192	-5.16	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.72	1195	20240703	1.00	1829	-34.01	20240102	1195	1.00	20240703	2475	-51.23	20230713	1195	1.00	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
142	20240708	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-1	5	-0.08	33147159	27316	108.67	1215	1220	1203	1579	851	1215	1213.47	0.74	-666	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	193	-5.19	0.21	12	0.17	-234.00	5737.00	2855	20230704	-57.48	1195	20240703	1.59	1829	-33.62	20240102	1195	1.59	20240703	2475	-50.95	20230713	1195	1.59	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
143	20240708	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1206	-9	5	-0.74	31584979	26019	103.51	1215	1220	1206	1579	851	1215	1213.92	0.74	-667	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	192	-5.15	0.21	12	0.16	-234.00	5737.00	2855	20230704	-57.76	1195	20240703	0.92	1829	-34.06	20240102	1195	0.92	20240703	2475	-51.27	20230713	1195	0.92	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
144	20240708	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	5	2	0.41	26439948	21773	86.62	1215	1220	1206	1579	851	1215	1214.35	0.74	-603	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	194	-5.21	0.21	12	0.14	-234.00	5737.00	2855	20230704	-57.27	1195	20240703	2.09	1829	-33.30	20240102	1195	2.09	20240703	2475	-50.71	20230713	1195	2.09	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
145	20240708	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1206	-9	5	-0.74	22172118	18250	72.61	1215	1215	1206	1579	851	1215	1214.91	0.74	-812	1234	1224	1215	1205	1196	1220	1201	80	364	500	850	1	1	15923057	192	-5.15	0.21	12	0.11	-234.00	5737.00	2855	20230704	-57.76	1195	20240703	0.92	1829	-34.06	20240102	1195	0.92	20240703	2475	-51.27	20230713	1195	0.92	20240703	0.82	N	106240	500	79 억	118100	N	N	N	N
146	20240705	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	-2	5	-0.16	30528499	25096	30.41	1217	1225	1206	1582	852	1217	1216.47	0.76	-3050	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	193	-5.19	0.21	12	0.16	-234.00	5737.00	2855	20230704	-57.44	1195	20240703	1.67	1829	-33.57	20240102	1195	1.67	20240703	2650	-54.15	20230705	1195	1.67	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
147	20240705	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-3	5	-0.25	28885128	23742	28.77	1217	1225	1206	1582	852	1217	1216.63	0.76	-2286	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	193	-5.19	0.21	12	0.15	-234.00	5737.00	2855	20230704	-57.48	1195	20240703	1.59	1829	-33.62	20240102	1195	1.59	20240703	2650	-54.19	20230705	1195	1.59	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
148	20240705	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	-4	5	-0.33	24675674	20259	24.55	1217	1225	1210	1582	852	1217	1218.01	0.76	-1993	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	193	-5.18	0.21	12	0.13	-234.00	5737.00	2855	20230704	-57.51	1195	20240703	1.51	1829	-33.68	20240102	1195	1.51	20240703	2650	-54.23	20230705	1195	1.51	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
149	20240705	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-7	5	-0.58	23111715	18969	22.99	1217	1225	1210	1582	852	1217	1218.39	0.76	-1377	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	193	-5.17	0.21	12	0.12	-234.00	5737.00	2855	20230704	-57.62	1195	20240703	1.26	1829	-33.84	20240102	1195	1.26	20240703	2650	-54.34	20230705	1195	1.26	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
150	20240705	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	-1	5	-0.08	19889556	16317	19.77	1217	1225	1211	1582	852	1217	1218.95	0.76	-758	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	194	-5.20	0.21	12	0.10	-234.00	5737.00	2855	20230704	-57.41	1195	20240703	1.76	1829	-33.52	20240102	1195	1.76	20240703	2650	-54.11	20230705	1195	1.76	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
151	20240705	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	2	2	0.16	18580577	15241	18.47	1217	1225	1217	1582	852	1217	1219.12	0.76	-530	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	194	-5.21	0.21	12	0.10	-234.00	5737.00	2855	20230704	-57.30	1195	20240703	2.01	1829	-33.35	20240102	1195	2.01	20240703	2650	-54.00	20230705	1195	2.01	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
152	20240705	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	8	2	0.66	12435403	10196	12.36	1217	1225	1217	1582	852	1217	1219.64	0.76	-231	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	195	-5.24	0.21	12	0.06	-234.00	5737.00	2855	20230704	-57.09	1195	20240703	2.51	1829	-33.02	20240102	1195	2.51	20240703	2650	-53.77	20230705	1195	2.51	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
153	20240705	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	7	2	0.58	4059864	3335	4.04	1217	1224	1217	1582	852	1217	1217.35	0.76	-134	1232	1224	1212	1204	1192	1228	1208	80	365	500	850	1	1	15923057	195	-5.23	0.21	12	0.02	-234.00	5737.00	2855	20230704	-57.13	1195	20240703	2.43	1829	-33.08	20240102	1195	2.43	20240703	2650	-53.81	20230705	1195	2.43	20240703	0.82	N	106240	500	79 억	121152	N	N	N	N
154	20240704	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	10	2	0.83	99571356	82525	211.29	1207	1220	1200	1569	845	1207	1206.56	0.76	696	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	194	-5.20	0.21	12	0.52	-234.00	5737.00	2855	20230704	-57.37	1195	20240703	1.84	1829	-33.46	20240102	1195	1.84	20240703	2855	-57.37	20230704	1195	1.84	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
155	20240704	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	5	2	0.41	98043097	81265	208.06	1207	1220	1200	1569	845	1207	1206.46	0.76	1006	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	193	-5.18	0.21	12	0.51	-234.00	5737.00	2855	20230704	-57.55	1195	20240703	1.42	1829	-33.73	20240102	1195	1.42	20240703	2855	-57.55	20230704	1195	1.42	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
156	20240704	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-2	5	-0.17	74949989	62135	159.08	1207	1220	1201	1569	845	1207	1206.24	0.76	1582	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	192	-5.15	0.21	12	0.39	-234.00	5737.00	2855	20230704	-57.79	1195	20240703	0.84	1829	-34.12	20240102	1195	0.84	20240703	2855	-57.79	20230704	1195	0.84	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
157	20240704	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-2	5	-0.17	68476719	56763	145.33	1207	1220	1201	1569	845	1207	1206.36	0.76	1677	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	192	-5.15	0.21	12	0.36	-234.00	5737.00	2855	20230704	-57.79	1195	20240703	0.84	1829	-34.12	20240102	1195	0.84	20240703	2855	-57.79	20230704	1195	0.84	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
158	20240704	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1203	-4	5	-0.33	65625006	54393	139.26	1207	1220	1203	1569	845	1207	1206.50	0.76	2237	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	192	-5.14	0.21	12	0.34	-234.00	5737.00	2855	20230704	-57.86	1195	20240703	0.67	1829	-34.23	20240102	1195	0.67	20240703	2855	-57.86	20230704	1195	0.67	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
159	20240704	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	2	2	0.17	54342047	45019	115.26	1207	1220	1203	1569	845	1207	1207.09	0.76	2652	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	193	-5.17	0.21	12	0.28	-234.00	5737.00	2855	20230704	-57.65	1195	20240703	1.17	1829	-33.90	20240102	1195	1.17	20240703	2855	-57.65	20230704	1195	1.17	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
160	20240704	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	2	2	0.17	47035480	38972	99.78	1207	1220	1203	1569	845	1207	1206.90	0.76	3098	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	193	-5.17	0.21	12	0.24	-234.00	5737.00	2855	20230704	-57.65	1195	20240703	1.17	1829	-33.90	20240102	1195	1.17	20240703	2855	-57.65	20230704	1195	1.17	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
161	20240704	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	0	3	0.00	15807766	13094	33.52	1207	1209	1206	1569	845	1207	1207.25	0.76	71	1235	1221	1208	1194	1181	1214	1187	80	362	500	840	1	1	15923057	192	-5.16	0.21	12	0.08	-234.00	5737.00	2855	20230704	-57.72	1195	20240703	1.00	1829	-34.01	20240102	1195	1.00	20240703	2855	-57.72	20230704	1195	1.00	20240703	0.80	N	106240	500	79 억	120430	N	N	N	N
162	20240703	160735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1207	-14	5	-1.15	47080777	38984	79.41	1221	1222	1195	1587	855	1221	1207.69	0.77	-2030	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	192	-5.16	0.21	12	0.24	-234.00	5737.00	2855	20230704	-57.72	1195	20240703	1.00	1829	-34.01	20240102	1195	1.00	20240703	2855	-57.72	20230704	1195	1.00	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
163	20240703	150737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1199	-22	5	-1.80	43730629	36203	73.75	1221	1222	1195	1587	855	1221	1207.93	0.77	-1600	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	191	-5.12	0.21	12	0.23	-234.00	5737.00	2855	20230704	-58.00	1195	20240703	0.33	1829	-34.45	20240102	1195	0.33	20240703	2855	-58.00	20230704	1195	0.33	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
164	20240703	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1200	-21	5	-1.72	39158609	32393	65.99	1221	1222	1195	1587	855	1221	1208.86	0.77	-1394	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	191	-5.13	0.21	12	0.20	-234.00	5737.00	2855	20230704	-57.97	1195	20240703	0.42	1829	-34.39	20240102	1195	0.42	20240703	2855	-57.97	20230704	1195	0.42	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
165	20240703	130737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1202	-19	5	-1.56	34273828	28339	57.73	1221	1222	1195	1587	855	1221	1209.42	0.77	-246	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	191	-5.14	0.21	12	0.18	-234.00	5737.00	2855	20230704	-57.90	1195	20240703	0.59	1829	-34.28	20240102	1195	0.59	20240703	2855	-57.90	20230704	1195	0.59	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
166	20240703	120736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1201	-20	5	-1.64	28815314	23793	48.47	1221	1222	1195	1587	855	1221	1211.08	0.77	247	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	191	-5.13	0.21	12	0.15	-234.00	5737.00	2855	20230704	-57.93	1195	20240703	0.50	1829	-34.34	20240102	1195	0.50	20240703	2855	-57.93	20230704	1195	0.50	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
167	20240703	110738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1210	-11	5	-0.90	17991320	14795	30.14	1221	1222	1208	1587	855	1221	1216.04	0.77	345	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	193	-5.17	0.21	12	0.09	-234.00	5737.00	2855	20230704	-57.62	1208	20240703	0.17	1829	-33.84	20240102	1208	0.17	20240703	2855	-57.62	20230704	1208	0.17	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
168	20240703	100738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1221	0	3	0.00	10852353	8905	18.14	1221	1222	1208	1587	855	1221	1218.68	0.77	200	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	194	-5.22	0.21	12	0.06	-234.00	5737.00	2855	20230704	-57.23	1208	20240703	1.08	1829	-33.24	20240102	1208	1.08	20240703	2855	-57.23	20230704	1208	1.08	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
169	20240703	090736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1220	-1	5	-0.08	7687322	6307	12.85	1221	1221	1208	1587	855	1221	1218.86	0.77	1619	1262	1241	1230	1209	1198	1236	1204	80	366	500	850	1	1	15923057	194	-5.21	0.21	12	0.04	-234.00	5737.00	2855	20230704	-57.27	1208	20240703	0.99	1829	-33.30	20240102	1208	0.99	20240703	2855	-57.27	20230704	1208	0.99	20240703	0.80	N	106240	500	79 억	122287	N	N	N	N
170	20240702	160734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1221	-20	5	-1.61	60448982	49091	249.31	1242	1251	1219	1613	869	1241	1231.37	0.79	-4112	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	194	-5.22	0.21	12	0.31	-234.00	5737.00	2855	20230704	-57.23	1219	20240702	0.16	1829	-33.24	20240102	1219	0.16	20240702	2855	-57.23	20230704	1219	0.16	20240702	0.83	N	106240	500	79 억	126403	N	N	N	N
171	20240702	150735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1229	-12	5	-0.97	59303266	48154	244.55	1242	1251	1219	1613	869	1241	1231.53	0.79	-4165	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	196	-5.25	0.21	12	0.30	-234.00	5737.00	2855	20230704	-56.95	1219	20240702	0.82	1829	-32.80	20240102	1219	0.82	20240702	2855	-56.95	20230704	1219	0.82	20240702	0.83	N	106240	500	79 억	126403	N	N	N	N
172	20240702	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	-12	5	-0.97	46695996	37855	192.25	1242	1251	1228	1613	869	1241	1233.55	0.79	-2059	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	196	-5.25	0.21	12	0.24	-234.00	5737.00	2855	20230704	-56.95	1225	20240701	0.33	1829	-32.80	20240102	1225	0.33	20240701	2855	-56.95	20230704	1225	0.33	20240701	0.83	N	106240	500	79 억	126403	N	N	N	N
173	20240702	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	-11	5	-0.89	34802395	28186	143.14	1242	1251	1228	1613	869	1241	1234.74	0.79	-2104	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	196	-5.26	0.21	12	0.18	-234.00	5737.00	2855	20230704	-56.92	1225	20240701	0.41	1829	-32.75	20240102	1225	0.41	20240701	2855	-56.92	20230704	1225	0.41	20240701	0.83	N	106240	500	79 억	126403	N	N	N	N
174	20240702	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	-11	5	-0.89	29705035	24043	122.10	1242	1251	1229	1613	869	1241	1235.50	0.79	-1946	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	196	-5.26	0.21	12	0.15	-234.00	5737.00	2855	20230704	-56.92	1225	20240701	0.41	1829	-32.75	20240102	1225	0.41	20240701	2855	-56.92	20230704	1225	0.41	20240701	0.83	N	106240	500	79 억	126403	N	N	N	N
175	20240702	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	-12	5	-0.97	27709153	22420	113.86	1242	1251	1229	1613	869	1241	1235.91	0.79	-1379	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	196	-5.25	0.21	12	0.14	-234.00	5737.00	2855	20230704	-56.95	1225	20240701	0.33	1829	-32.80	20240102	1225	0.33	20240701	2855	-56.95	20230704	1225	0.33	20240701	0.83	N	106240	500	79 억	126403	N	N	N	N
176	20240702	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	-5	5	-0.40	19792644	15983	81.17	1242	1251	1230	1613	869	1241	1238.36	0.79	-1441	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	197	-5.28	0.22	12	0.10	-234.00	5737.00	2855	20230704	-56.71	1225	20240701	0.90	1829	-32.42	20240102	1225	0.90	20240701	2855	-56.71	20230704	1225	0.90	20240701	0.83	N	106240	500	79 억	126403	N	N	N	N
177	20240702	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	10	2	0.81	1222217	981	4.98	1242	1251	1241	1613	869	1241	1245.89	0.79	-436	1261	1251	1238	1228	1215	1256	1233	80	372	500	860	1	1	15923057	199	-5.35	0.22	12	0.01	-234.00	5737.00	2855	20230704	-56.18	1225	20240701	2.12	1829	-31.60	20240102	1225	2.12	20240701	2855	-56.18	20230704	1225	2.12	20240701	0.83	N	106240	500	79 억	126403	N	N	N	N
178	20240701	160732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1241	4	2	0.32	24359232	19691	51.26	1237	1248	1225	1608	866	1237	1237.07	0.81	-2118	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	198	-5.30	0.22	12	0.12	-234.00	5737.00	2855	20230704	-56.53	1225	20240701	1.31	1829	-32.15	20240102	1225	1.31	20240701	2855	-56.53	20230704	1225	1.31	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
179	20240701	150734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1241	4	2	0.32	23635803	19108	49.74	1237	1248	1225	1608	866	1237	1236.96	0.81	-2147	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	198	-5.30	0.22	12	0.12	-234.00	5737.00	2855	20230704	-56.53	1225	20240701	1.31	1829	-32.15	20240102	1225	1.31	20240701	2855	-56.53	20230704	1225	1.31	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
180	20240701	140733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1243	6	2	0.49	22577639	18255	47.52	1237	1248	1225	1608	866	1237	1236.79	0.81	-2147	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	198	-5.31	0.22	12	0.11	-234.00	5737.00	2855	20230704	-56.46	1225	20240701	1.47	1829	-32.04	20240102	1225	1.47	20240701	2855	-56.46	20230704	1225	1.47	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
181	20240701	130733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1245	8	2	0.65	22338736	18063	47.02	1237	1248	1225	1608	866	1237	1236.71	0.81	-2133	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	198	-5.32	0.22	12	0.11	-234.00	5737.00	2855	20230704	-56.39	1225	20240701	1.63	1829	-31.93	20240102	1225	1.63	20240701	2855	-56.39	20230704	1225	1.63	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
182	20240701	120734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1237	0	3	0.00	17107448	13841	36.03	1237	1248	1225	1608	866	1237	1236.00	0.81	-1864	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	197	-5.29	0.22	12	0.09	-234.00	5737.00	2855	20230704	-56.67	1225	20240701	0.98	1829	-32.37	20240102	1225	0.98	20240701	2855	-56.67	20230704	1225	0.98	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
183	20240701	110732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1233	-4	5	-0.32	14736649	11918	31.02	1237	1248	1225	1608	866	1237	1236.50	0.81	-1905	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	196	-5.27	0.21	12	0.07	-234.00	5737.00	2855	20230704	-56.81	1225	20240701	0.65	1829	-32.59	20240102	1225	0.65	20240701	2855	-56.81	20230704	1225	0.65	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
184	20240701	100731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1238	1	2	0.08	10499970	8485	22.09	1237	1248	1225	1608	866	1237	1237.47	0.81	-1893	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	197	-5.29	0.22	12	0.05	-234.00	5737.00	2855	20230704	-56.64	1225	20240701	1.06	1829	-32.31	20240102	1225	1.06	20240701	2855	-56.64	20230704	1225	1.06	20240701	0.82	N	106240	500	79 억	128522	N	N	N	N
185	20240701	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	10	2	0.81	6270646	5061	13.17	1237	1248	1237	1608	866	1237	1239.01	0.81	-1180	1261	1248	1242	1229	1223	1246	1227	80	371	500	860	1	1	15923057	199	-5.33	0.22	12	0.03	-234.00	5737.00	2855	20230704	-56.32	1232	20240625	1.22	1829	-31.82	20240102	1232	1.22	20240625	2855	-56.32	20230704	1232	1.22	20240625	0.82	N	106240	500	79 억	128522	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History