KissMeData/154040/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	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	160910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	8	2	0.51	24271873	15535	50.13	1561	1576	1560	2035	1098	1568	1562.40	1.17	510	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	283	1.13	0.47	12	0.09	1392.00	3322.00	2580	20230817	-38.91	1375	20240417	14.62	2000	-21.20	20240111	1375	14.62	20240417	2580	-38.91	20230817	1375	14.62	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
3	20240731	150922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	0	3	0.00	22990087	14719	47.50	1561	1568	1560	2035	1098	1568	1561.93	1.17	528	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	281	1.13	0.47	12	0.08	1392.00	3322.00	2580	20230817	-39.22	1375	20240417	14.04	2000	-21.60	20240111	1375	14.04	20240417	2580	-39.22	20230817	1375	14.04	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
4	20240731	140922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-7	5	-0.45	20917873	13393	43.22	1561	1568	1560	2035	1098	1568	1561.85	1.17	525	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	280	1.12	0.47	12	0.07	1392.00	3322.00	2580	20230817	-39.50	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	2580	-39.50	20230817	1375	13.53	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
5	20240731	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1563	-5	5	-0.32	15080723	9657	31.16	1561	1568	1560	2035	1098	1568	1561.64	1.17	567	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	281	1.12	0.47	12	0.05	1392.00	3322.00	2580	20230817	-39.42	1375	20240417	13.67	2000	-21.85	20240111	1375	13.67	20240417	2580	-39.42	20230817	1375	13.67	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
6	20240731	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	-2	5	-0.13	12683080	8123	26.21	1561	1568	1560	2035	1098	1568	1561.38	1.17	682	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	281	1.12	0.47	12	0.05	1392.00	3322.00	2580	20230817	-39.30	1375	20240417	13.89	2000	-21.70	20240111	1375	13.89	20240417	2580	-39.30	20230817	1375	13.89	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
7	20240731	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	0	3	0.00	11246663	7204	23.25	1561	1568	1560	2035	1098	1568	1561.17	1.17	184	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	281	1.13	0.47	12	0.04	1392.00	3322.00	2580	20230817	-39.22	1375	20240417	14.04	2000	-21.60	20240111	1375	14.04	20240417	2580	-39.22	20230817	1375	14.04	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
8	20240731	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	-1	5	-0.06	9755807	6252	20.18	1561	1568	1560	2035	1098	1568	1560.43	1.17	239	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	281	1.13	0.47	12	0.03	1392.00	3322.00	2580	20230817	-39.26	1375	20240417	13.96	2000	-21.65	20240111	1375	13.96	20240417	2580	-39.26	20230817	1375	13.96	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
9	20240731	090915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-7	5	-0.45	62622	40	0.13	1561	1568	1561	2035	1098	1568	1565.55	1.17	-1	1598	1582	1571	1555	1544	1577	1550	90	467	500	940	1	1	17950094	280	1.12	0.47	12	0.00	1392.00	3322.00	2580	20230817	-39.50	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	2580	-39.50	20230817	1375	13.53	20240417	0.06	N	154040	500	89 억	209576	N	N	N	N
10	20240730	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	-2	5	-0.13	48661283	30977	41.87	1570	1587	1560	2040	1099	1570	1570.91	1.17	-1582	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	281	1.13	0.47	12	0.17	1392.00	3322.00	2580	20230817	-39.22	1375	20240417	14.04	2000	-21.60	20240111	1375	14.04	20240417	2580	-39.22	20230817	1375	14.04	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
11	20240730	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	2	2	0.13	44891634	28574	38.62	1570	1587	1560	2040	1099	1570	1571.07	1.17	-1626	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.16	1392.00	3322.00	2580	20230817	-39.07	1375	20240417	14.33	2000	-21.40	20240111	1375	14.33	20240417	2580	-39.07	20230817	1375	14.33	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
12	20240730	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	3	2	0.19	37060143	23588	31.88	1570	1587	1560	2040	1099	1570	1571.14	1.17	-773	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.13	1392.00	3322.00	2580	20230817	-39.03	1375	20240417	14.40	2000	-21.35	20240111	1375	14.40	20240417	2580	-39.03	20230817	1375	14.40	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
13	20240730	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	0	3	0.00	23742478	15113	20.43	1570	1587	1560	2040	1099	1570	1571.00	1.17	-1065	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.08	1392.00	3322.00	2580	20230817	-39.15	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	2580	-39.15	20230817	1375	14.18	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
14	20240730	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	11	2	0.70	19842189	12637	17.08	1570	1587	1560	2040	1099	1570	1570.17	1.17	-436	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	284	1.14	0.48	12	0.07	1392.00	3322.00	2580	20230817	-38.72	1375	20240417	14.98	2000	-20.95	20240111	1375	14.98	20240417	2580	-38.72	20230817	1375	14.98	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
15	20240730	110904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	2	2	0.13	16277166	10376	14.03	1570	1573	1560	2040	1099	1570	1568.73	1.17	35	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.06	1392.00	3322.00	2580	20230817	-39.07	1375	20240417	14.33	2000	-21.40	20240111	1375	14.33	20240417	2580	-39.07	20230817	1375	14.33	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
16	20240730	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	0	3	0.00	12966340	8266	11.17	1570	1573	1560	2040	1099	1570	1568.64	1.17	42	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.05	1392.00	3322.00	2580	20230817	-39.15	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	2580	-39.15	20230817	1375	14.18	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
17	20240730	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	0	3	0.00	1529571	974	1.32	1570	1572	1570	2040	1099	1570	1570.40	1.17	-56	1636	1602	1571	1537	1506	1587	1522	90	470	500	940	1	1	17950094	282	1.13	0.47	12	0.01	1392.00	3322.00	2580	20230817	-39.15	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	2580	-39.15	20230817	1375	14.18	20240417	0.06	N	154040	500	89 억	210816	N	N	N	N
18	20240729	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	-15	5	-0.95	114312703	73461	49.62	1580	1605	1540	2060	1110	1585	1556.10	1.14	4918	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	282	1.13	0.47	12	0.41	1392.00	3322.00	2580	20230817	-39.15	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	2580	-39.15	20230817	1375	14.18	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
19	20240729	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	-15	5	-0.95	110177513	70820	47.84	1580	1605	1540	2060	1110	1585	1555.74	1.14	5145	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	282	1.13	0.47	12	0.39	1392.00	3322.00	2580	20230817	-39.15	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	2580	-39.15	20230817	1375	14.18	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
20	20240729	140912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-35	5	-2.21	102914306	66142	44.68	1580	1605	1540	2060	1110	1585	1555.96	1.14	7832	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	278	1.11	0.47	12	0.37	1392.00	3322.00	2580	20230817	-39.92	1375	20240417	12.73	2000	-22.50	20240111	1375	12.73	20240417	2580	-39.92	20230817	1375	12.73	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
21	20240729	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	-30	5	-1.89	94603354	60768	41.05	1580	1605	1540	2060	1110	1585	1556.80	1.14	7406	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	279	1.12	0.47	12	0.34	1392.00	3322.00	2580	20230817	-39.73	1375	20240417	13.09	2000	-22.25	20240111	1375	13.09	20240417	2580	-39.73	20230817	1375	13.09	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
22	20240729	120908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-35	5	-2.21	91611088	58845	39.75	1580	1605	1540	2060	1110	1585	1556.82	1.14	7269	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	278	1.11	0.47	12	0.33	1392.00	3322.00	2580	20230817	-39.92	1375	20240417	12.73	2000	-22.50	20240111	1375	12.73	20240417	2580	-39.92	20230817	1375	12.73	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
23	20240729	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	-32	5	-2.02	82940858	53224	35.95	1580	1605	1540	2060	1110	1585	1558.34	1.14	7106	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	279	1.12	0.47	12	0.30	1392.00	3322.00	2580	20230817	-39.81	1375	20240417	12.95	2000	-22.35	20240111	1375	12.95	20240417	2580	-39.81	20230817	1375	12.95	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
24	20240729	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	-17	5	-1.07	50485793	32297	21.82	1580	1605	1550	2060	1110	1585	1563.17	1.14	5386	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	281	1.13	0.47	12	0.18	1392.00	3322.00	2580	20230817	-39.22	1375	20240417	14.04	2000	-21.60	20240111	1375	14.04	20240417	2580	-39.22	20230817	1375	14.04	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
25	20240729	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	-11	5	-0.69	11377573	7215	4.87	1580	1605	1556	2060	1110	1585	1576.93	1.14	-334	1721	1652	1618	1549	1515	1636	1533	90	475	500	950	1	1	17950094	283	1.13	0.47	12	0.04	1392.00	3322.00	2580	20230817	-38.99	1375	20240417	14.47	2000	-21.30	20240111	1375	14.47	20240417	2580	-38.99	20230817	1375	14.47	20240417	0.06	N	154040	500	89 억	205521	N	N	N	N
26	20240726	160844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	-35	5	-2.16	237457437	146763	8.86	1610	1687	1584	2105	1134	1620	1617.97	1.13	703	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	285	1.14	0.48	12	0.82	1392.00	3322.00	2580	20230817	-38.57	1375	20240417	15.27	2000	-20.75	20240111	1375	15.27	20240417	2580	-38.57	20230817	1375	15.27	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
27	20240726	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1588	-32	5	-1.98	228753778	141273	8.53	1610	1687	1585	2105	1134	1620	1619.23	1.13	1295	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	285	1.14	0.48	12	0.79	1392.00	3322.00	2580	20230817	-38.45	1375	20240417	15.49	2000	-20.60	20240111	1375	15.49	20240417	2580	-38.45	20230817	1375	15.49	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
28	20240726	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1593	-27	5	-1.67	209372392	129081	7.79	1610	1687	1593	2105	1134	1620	1622.02	1.13	1019	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	286	1.14	0.48	12	0.72	1392.00	3322.00	2580	20230817	-38.26	1375	20240417	15.85	2000	-20.35	20240111	1375	15.85	20240417	2580	-38.26	20230817	1375	15.85	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
29	20240726	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-20	5	-1.23	200357300	123432	7.45	1610	1687	1593	2105	1134	1620	1623.22	1.13	3169	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	287	1.15	0.48	12	0.69	1392.00	3322.00	2580	20230817	-37.98	1375	20240417	16.36	2000	-20.00	20240111	1375	16.36	20240417	2580	-37.98	20230817	1375	16.36	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
30	20240726	120857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	-13	5	-0.80	193518836	119154	7.19	1610	1687	1600	2105	1134	1620	1624.11	1.13	3804	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	288	1.15	0.48	12	0.66	1392.00	3322.00	2580	20230817	-37.71	1375	20240417	16.87	2000	-19.65	20240111	1375	16.87	20240417	2580	-37.71	20230817	1375	16.87	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
31	20240726	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-11	5	-0.68	165106993	101445	6.13	1610	1687	1601	2105	1134	1620	1627.55	1.13	3136	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	289	1.16	0.48	12	0.57	1392.00	3322.00	2580	20230817	-37.64	1375	20240417	17.02	2000	-19.55	20240111	1375	17.02	20240417	2580	-37.64	20230817	1375	17.02	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
32	20240726	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-4	5	-0.25	97448353	59615	3.60	1610	1687	1608	2105	1134	1620	1634.63	1.13	3058	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	290	1.16	0.49	12	0.33	1392.00	3322.00	2580	20230817	-37.36	1375	20240417	17.53	2000	-19.20	20240111	1375	17.53	20240417	2580	-37.36	20230817	1375	17.53	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
33	20240726	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	54	2	3.33	39099140	23714	1.43	1610	1687	1608	2105	1134	1620	1648.78	1.13	-1847	1894	1756	1671	1533	1448	1714	1491	90	485	500	970	1	1	17950094	300	1.20	0.50	12	0.13	1392.00	3322.00	2580	20230817	-35.12	1375	20240417	21.75	2000	-16.30	20240111	1375	21.75	20240417	2580	-35.12	20230817	1375	21.75	20240417	0.06	N	154040	500	89 억	203256	N	N	N	N
34	20240725	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	55	2	3.51	2810097315	1649789	6313.29	1645	1809	1586	2030	1096	1565	1703.34	1.11	21094	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	291	1.16	0.49	12	9.19	1392.00	3322.00	2580	20230817	-37.21	1375	20240417	17.82	2000	-19.00	20240111	1375	17.82	20240417	2580	-37.21	20230817	1375	17.82	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
35	20240725	150900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	65	2	4.15	2768665519	1624225	6215.46	1645	1809	1586	2030	1096	1565	1704.64	1.11	20690	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	293	1.17	0.49	12	9.05	1392.00	3322.00	2580	20230817	-36.82	1375	20240417	18.55	2000	-18.50	20240111	1375	18.55	20240417	2580	-36.82	20230817	1375	18.55	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
36	20240725	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1622	57	2	3.64	2741583999	1607531	6151.58	1645	1809	1586	2030	1096	1565	1705.49	1.11	21314	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	291	1.17	0.49	12	8.96	1392.00	3322.00	2580	20230817	-37.13	1375	20240417	17.96	2000	-18.90	20240111	1375	17.96	20240417	2580	-37.13	20230817	1375	17.96	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
37	20240725	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	80	2	5.11	2704882615	1584966	6065.23	1645	1809	1586	2030	1096	1565	1706.62	1.11	20986	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	295	1.18	0.50	12	8.83	1392.00	3322.00	2580	20230817	-36.24	1375	20240417	19.64	2000	-17.75	20240111	1375	19.64	20240417	2580	-36.24	20230817	1375	19.64	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
38	20240725	120857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	66	2	4.22	2569827576	1501942	5747.52	1645	1809	1586	2030	1096	1565	1711.04	1.11	22282	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	293	1.17	0.49	12	8.37	1392.00	3322.00	2580	20230817	-36.78	1375	20240417	18.62	2000	-18.45	20240111	1375	18.62	20240417	2580	-36.78	20230817	1375	18.62	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
39	20240725	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	156	2	9.97	2354772982	1372097	5250.64	1645	1809	1586	2030	1096	1565	1716.22	1.11	3788	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	309	1.24	0.52	12	7.64	1392.00	3322.00	2580	20230817	-33.29	1375	20240417	25.16	2000	-13.95	20240111	1375	25.16	20240417	2580	-33.29	20230817	1375	25.16	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
40	20240725	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	136	2	8.69	1926939722	1122626	4295.98	1645	1809	1586	2030	1096	1565	1716.50	1.11	1049	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	305	1.22	0.51	12	6.25	1392.00	3322.00	2580	20230817	-34.07	1375	20240417	23.71	2000	-14.95	20240111	1375	23.71	20240417	2580	-34.07	20230817	1375	23.71	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
41	20240725	090845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1796	231	2	14.76	823679454	474533	1815.91	1645	1806	1586	2030	1096	1565	1735.89	1.11	14312	1580	1572	1557	1549	1534	1576	1553	90	465	500	930	1	1	17950094	322	1.29	0.54	12	2.64	1392.00	3322.00	2580	20230817	-30.39	1375	20240417	30.62	2000	-10.20	20240111	1375	30.62	20240417	2580	-30.39	20230817	1375	30.62	20240417	0.06	N	154040	500	89 억	198995	N	N	N	N
42	20240724	160844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	9	2	0.58	40399298	26111	139.61	1544	1565	1542	2020	1090	1556	1547.21	1.09	2699	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	281	1.12	0.47	12	0.15	1392.00	3322.00	2580	20230817	-39.34	1375	20240417	13.82	2000	-21.75	20240111	1375	13.82	20240417	2580	-39.34	20230817	1375	13.82	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
43	20240724	150857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-6	5	-0.39	39374206	25454	136.10	1544	1565	1542	2020	1090	1556	1546.88	1.09	3013	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	278	1.11	0.47	12	0.14	1392.00	3322.00	2580	20230817	-39.92	1375	20240417	12.73	2000	-22.50	20240111	1375	12.73	20240417	2580	-39.92	20230817	1375	12.73	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
44	20240724	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	-3	5	-0.19	33569203	21719	116.13	1544	1565	1542	2020	1090	1556	1545.61	1.09	3277	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	279	1.12	0.47	12	0.12	1392.00	3322.00	2580	20230817	-39.81	1375	20240417	12.95	2000	-22.35	20240111	1375	12.95	20240417	2580	-39.81	20230817	1375	12.95	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
45	20240724	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1563	7	2	0.45	31958101	20681	110.58	1544	1565	1542	2020	1090	1556	1545.29	1.09	3135	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	281	1.12	0.47	12	0.12	1392.00	3322.00	2580	20230817	-39.42	1375	20240417	13.67	2000	-21.85	20240111	1375	13.67	20240417	2580	-39.42	20230817	1375	13.67	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
46	20240724	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-11	5	-0.71	28831157	18674	99.84	1544	1556	1542	2020	1090	1556	1543.92	1.09	3847	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	277	1.11	0.47	12	0.10	1392.00	3322.00	2580	20230817	-40.12	1375	20240417	12.36	2000	-22.75	20240111	1375	12.36	20240417	2580	-40.12	20230817	1375	12.36	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
47	20240724	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-11	5	-0.71	23993535	15539	83.08	1544	1556	1542	2020	1090	1556	1544.08	1.09	3872	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	277	1.11	0.47	12	0.09	1392.00	3322.00	2580	20230817	-40.12	1375	20240417	12.36	2000	-22.75	20240111	1375	12.36	20240417	2580	-40.12	20230817	1375	12.36	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
48	20240724	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-6	5	-0.39	15660470	10143	54.23	1544	1556	1542	2020	1090	1556	1543.97	1.09	4115	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	278	1.11	0.47	12	0.06	1392.00	3322.00	2580	20230817	-39.92	1375	20240417	12.73	2000	-22.50	20240111	1375	12.73	20240417	2580	-39.92	20230817	1375	12.73	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
49	20240724	090845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1543	-13	5	-0.84	9490741	6150	32.88	1544	1549	1543	2020	1090	1556	1543.21	1.09	1326	1604	1579	1565	1540	1526	1573	1534	90	464	500	930	1	1	17950094	277	1.11	0.46	12	0.03	1392.00	3322.00	2580	20230817	-40.19	1375	20240417	12.22	2000	-22.85	20240111	1375	12.22	20240417	2580	-40.19	20230817	1375	12.22	20240417	0.06	N	154040	500	89 억	196053	N	N	N	N
50	20240723	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	-34	5	-2.14	29422014	18685	9.42	1587	1590	1551	2065	1113	1590	1574.63	1.09	-426	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	279	1.12	0.47	12	0.10	1392.00	3322.00	2630	20230717	-40.84	1375	20240417	13.16	2000	-22.20	20240111	1375	13.16	20240417	2580	-39.69	20230817	1375	13.16	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
51	20240723	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-29	5	-1.82	28614577	18166	9.16	1587	1590	1551	2065	1113	1590	1575.17	1.09	-340	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	280	1.12	0.47	12	0.10	1392.00	3322.00	2630	20230717	-40.65	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	2580	-39.50	20230817	1375	13.53	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
52	20240723	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	-33	5	-2.08	21850877	13845	6.98	1587	1590	1551	2065	1113	1590	1578.25	1.09	-35	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	279	1.12	0.47	12	0.08	1392.00	3322.00	2630	20230717	-40.80	1375	20240417	13.24	2000	-22.15	20240111	1375	13.24	20240417	2580	-39.65	20230817	1375	13.24	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
53	20240723	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	-24	5	-1.51	20880947	13225	6.67	1587	1590	1551	2065	1113	1590	1578.90	1.09	365	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	281	1.12	0.47	12	0.07	1392.00	3322.00	2630	20230717	-40.46	1375	20240417	13.89	2000	-21.70	20240111	1375	13.89	20240417	2580	-39.30	20230817	1375	13.89	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
54	20240723	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1562	-28	5	-1.76	19330949	12232	6.17	1587	1590	1551	2065	1113	1590	1580.36	1.09	1017	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	280	1.12	0.47	12	0.07	1392.00	3322.00	2630	20230717	-40.61	1375	20240417	13.60	2000	-21.90	20240111	1375	13.60	20240417	2580	-39.46	20230817	1375	13.60	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
55	20240723	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	-18	5	-1.13	16018677	10119	5.10	1587	1590	1570	2065	1113	1590	1583.03	1.09	1065	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	282	1.13	0.47	12	0.06	1392.00	3322.00	2630	20230717	-40.23	1375	20240417	14.33	2000	-21.40	20240111	1375	14.33	20240417	2580	-39.07	20230817	1375	14.33	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
56	20240723	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	-14	5	-0.88	13598706	8581	4.32	1587	1590	1576	2065	1113	1590	1584.75	1.09	1366	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	283	1.13	0.47	12	0.05	1392.00	3322.00	2630	20230717	-40.08	1375	20240417	14.62	2000	-21.20	20240111	1375	14.62	20240417	2580	-38.91	20230817	1375	14.62	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
57	20240723	090850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	-9	5	-0.57	9824243	6193	3.12	1587	1590	1579	2065	1113	1590	1586.35	1.09	1369	1758	1673	1612	1527	1466	1716	1570	90	475	500	950	1	1	17950094	284	1.14	0.48	12	0.03	1392.00	3322.00	2630	20230717	-39.89	1375	20240417	14.98	2000	-20.95	20240111	1375	14.98	20240417	2580	-38.72	20230817	1375	14.98	20240417	0.06	N	154040	500	89 억	196106	N	N	N	N
58	20240722	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	32	2	2.05	320794250	198284	320.29	1553	1697	1551	2025	1091	1558	1617.85	1.04	9974	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	285	1.14	0.48	12	1.10	1392.00	3322.00	3025	20230714	-47.44	1375	20240417	15.64	2000	-20.50	20240111	1375	15.64	20240417	2580	-38.37	20230817	1375	15.64	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
59	20240722	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	29	2	1.86	313856444	193921	313.24	1553	1697	1551	2025	1091	1558	1618.48	1.04	11166	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	285	1.14	0.48	12	1.08	1392.00	3322.00	3025	20230714	-47.54	1375	20240417	15.42	2000	-20.65	20240111	1375	15.42	20240417	2580	-38.49	20230817	1375	15.42	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
60	20240722	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	23	2	1.48	303194745	187185	302.36	1553	1697	1551	2025	1091	1558	1619.76	1.04	10795	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	284	1.14	0.48	12	1.04	1392.00	3322.00	3025	20230714	-47.74	1375	20240417	14.98	2000	-20.95	20240111	1375	14.98	20240417	2580	-38.72	20230817	1375	14.98	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
61	20240722	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	61	2	3.92	176342471	108510	175.28	1553	1697	1551	2025	1091	1558	1625.13	1.04	3605	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	291	1.16	0.49	12	0.60	1392.00	3322.00	3025	20230714	-46.48	1375	20240417	17.75	2000	-19.05	20240111	1375	17.75	20240417	2580	-37.25	20230817	1375	17.75	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
62	20240722	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	27	2	1.73	39167720	24993	40.37	1553	1590	1551	2025	1091	1558	1567.15	1.04	4808	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	285	1.14	0.48	12	0.14	1392.00	3322.00	3025	20230714	-47.60	1375	20240417	15.27	2000	-20.75	20240111	1375	15.27	20240417	2580	-38.57	20230817	1375	15.27	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
63	20240722	110840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1588	30	2	1.93	38525806	24587	39.72	1553	1590	1551	2025	1091	1558	1566.92	1.04	4808	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	285	1.14	0.48	12	0.14	1392.00	3322.00	3025	20230714	-47.50	1375	20240417	15.49	2000	-20.60	20240111	1375	15.49	20240417	2580	-38.45	20230817	1375	15.49	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
64	20240722	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	21	2	1.35	32045174	20495	33.11	1553	1590	1551	2025	1091	1558	1563.56	1.04	5575	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	283	1.13	0.48	12	0.11	1392.00	3322.00	3025	20230714	-47.80	1375	20240417	14.84	2000	-21.05	20240111	1375	14.84	20240417	2580	-38.80	20230817	1375	14.84	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
65	20240722	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	0	3	0.00	8192530	5270	8.51	1553	1558	1551	2025	1091	1558	1554.56	1.04	1587	1574	1565	1552	1543	1530	1559	1537	90	467	500	930	1	1	17950094	280	1.12	0.47	12	0.03	1392.00	3322.00	3025	20230714	-48.50	1375	20240417	13.31	2000	-22.10	20240111	1375	13.31	20240417	2580	-39.61	20230817	1375	13.31	20240417	0.06	N	154040	500	89 억	186835	N	N	N	N
66	20240719	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-3	5	-0.19	92860887	60113	313.40	1561	1561	1539	2025	1093	1561	1544.77	1.01	6135	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	280	1.12	0.47	12	0.33	1392.00	3322.00	3160	20230713	-50.70	1375	20240417	13.31	2000	-22.10	20240111	1375	13.31	20240417	2580	-39.61	20230817	1375	13.31	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
67	20240719	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	-8	5	-0.51	92237528	59712	311.31	1561	1561	1539	2025	1093	1561	1544.71	1.01	6073	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	279	1.12	0.47	12	0.33	1392.00	3322.00	3160	20230713	-50.85	1375	20240417	12.95	2000	-22.35	20240111	1375	12.95	20240417	2580	-39.81	20230817	1375	12.95	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
68	20240719	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-3	5	-0.19	89718187	58090	302.85	1561	1561	1539	2025	1093	1561	1544.47	1.01	5951	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	280	1.12	0.47	12	0.32	1392.00	3322.00	3160	20230713	-50.70	1375	20240417	13.31	2000	-22.10	20240111	1375	13.31	20240417	2580	-39.61	20230817	1375	13.31	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
69	20240719	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1552	-9	5	-0.58	89299799	57821	301.45	1561	1561	1539	2025	1093	1561	1544.42	1.01	5952	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	279	1.11	0.47	12	0.32	1392.00	3322.00	3160	20230713	-50.89	1375	20240417	12.87	2000	-22.40	20240111	1375	12.87	20240417	2580	-39.84	20230817	1375	12.87	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
70	20240719	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1542	-19	5	-1.22	57642109	37267	194.29	1561	1561	1539	2025	1093	1561	1546.73	1.01	405	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	277	1.11	0.46	12	0.21	1392.00	3322.00	3160	20230713	-51.20	1375	20240417	12.15	2000	-22.90	20240111	1375	12.15	20240417	2580	-40.23	20230817	1375	12.15	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
71	20240719	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1552	-9	5	-0.58	41810851	27057	141.06	1561	1561	1539	2025	1093	1561	1545.29	1.01	-1244	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	279	1.11	0.47	12	0.15	1392.00	3322.00	3160	20230713	-50.89	1375	20240417	12.87	2000	-22.40	20240111	1375	12.87	20240417	2580	-39.84	20230817	1375	12.87	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
72	20240719	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	0	3	0.00	33193899	21510	112.14	1561	1561	1539	2025	1093	1561	1543.18	1.01	-2678	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	280	1.12	0.47	12	0.12	1392.00	3322.00	3160	20230713	-50.60	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	2580	-39.50	20230817	1375	13.53	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
73	20240719	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-16	5	-1.02	10425493	6741	35.14	1561	1561	1539	2025	1093	1561	1546.58	1.01	-5368	1587	1573	1563	1549	1539	1569	1545	90	464	500	930	1	1	17950094	277	1.11	0.47	12	0.04	1392.00	3322.00	3160	20230713	-51.11	1375	20240417	12.36	2000	-22.75	20240111	1375	12.36	20240417	2580	-40.12	20230817	1375	12.36	20240417	0.06	N	154040	500	89 억	180700	N	N	N	N
74	20240718	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-22	5	-1.39	29931613	19179	62.33	1577	1577	1553	2055	1109	1583	1560.65	1.00	694	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	280	1.12	0.47	12	0.11	1392.00	3322.00	3395	20230712	-54.02	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	2580	-39.50	20230817	1375	13.53	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
75	20240718	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	-15	5	-0.95	29169302	18691	60.74	1577	1577	1553	2055	1109	1583	1560.61	1.00	908	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	281	1.13	0.47	12	0.10	1392.00	3322.00	3395	20230712	-53.81	1375	20240417	14.04	2000	-21.60	20240111	1375	14.04	20240417	2580	-39.22	20230817	1375	14.04	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
76	20240718	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1563	-20	5	-1.26	25529231	16360	53.17	1577	1577	1553	2055	1109	1583	1560.47	1.00	386	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	281	1.12	0.47	12	0.09	1392.00	3322.00	3395	20230712	-53.96	1375	20240417	13.67	2000	-21.85	20240111	1375	13.67	20240417	2580	-39.42	20230817	1375	13.67	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
77	20240718	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1563	-20	5	-1.26	20419682	13090	42.54	1577	1577	1553	2055	1109	1583	1559.95	1.00	225	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	281	1.12	0.47	12	0.07	1392.00	3322.00	3395	20230712	-53.96	1375	20240417	13.67	2000	-21.85	20240111	1375	13.67	20240417	2580	-39.42	20230817	1375	13.67	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
78	20240718	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	-10	5	-0.63	19826766	12711	41.31	1577	1577	1553	2055	1109	1583	1559.81	1.00	225	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	282	1.13	0.47	12	0.07	1392.00	3322.00	3395	20230712	-53.67	1375	20240417	14.40	2000	-21.35	20240111	1375	14.40	20240417	2580	-39.03	20230817	1375	14.40	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
79	20240718	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1562	-21	5	-1.33	17322579	11111	36.11	1577	1577	1553	2055	1109	1583	1559.05	1.00	245	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	280	1.12	0.47	12	0.06	1392.00	3322.00	3395	20230712	-53.99	1375	20240417	13.60	2000	-21.90	20240111	1375	13.60	20240417	2580	-39.46	20230817	1375	13.60	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
80	20240718	100825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	-11	5	-0.69	16493463	10581	34.39	1577	1577	1553	2055	1109	1583	1558.78	1.00	245	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	282	1.13	0.47	12	0.06	1392.00	3322.00	3395	20230712	-53.70	1375	20240417	14.33	2000	-21.40	20240111	1375	14.33	20240417	2580	-39.07	20230817	1375	14.33	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
81	20240718	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	-10	5	-0.63	6544557	4188	13.61	1577	1577	1553	2055	1109	1583	1562.69	1.00	0	1634	1608	1579	1553	1524	1594	1539	90	472	500	940	1	1	17950094	282	1.13	0.47	12	0.02	1392.00	3322.00	3395	20230712	-53.67	1375	20240417	14.40	2000	-21.35	20240111	1375	14.40	20240417	2580	-39.03	20230817	1375	14.40	20240417	0.06	N	154040	500	89 억	179944	N	N	N	N
82	20240717	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1583	-23	5	-1.43	48712550	30772	6.87	1605	1605	1550	2085	1125	1606	1583.01	1.01	-646	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	284	1.14	0.48	12	0.17	1392.00	3322.00	3395	20230712	-53.37	1375	20240417	15.13	2000	-20.85	20240111	1375	15.13	20240417	2630	-39.81	20230717	1375	15.13	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
83	20240717	150903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1591	-15	5	-0.93	43014686	27186	6.07	1605	1605	1550	2085	1125	1606	1582.23	1.01	-546	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	286	1.14	0.48	12	0.15	1392.00	3322.00	3395	20230712	-53.14	1375	20240417	15.71	2000	-20.45	20240111	1375	15.71	20240417	2630	-39.51	20230717	1375	15.71	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
84	20240717	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-14	5	-0.87	41008946	25924	5.78	1605	1605	1550	2085	1125	1606	1581.89	1.01	-681	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	286	1.14	0.48	12	0.14	1392.00	3322.00	3395	20230712	-53.11	1375	20240417	15.78	2000	-20.40	20240111	1375	15.78	20240417	2630	-39.47	20230717	1375	15.78	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
85	20240717	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1591	-15	5	-0.93	35351768	22366	4.99	1605	1605	1550	2085	1125	1606	1580.60	1.01	-681	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	286	1.14	0.48	12	0.12	1392.00	3322.00	3395	20230712	-53.14	1375	20240417	15.71	2000	-20.45	20240111	1375	15.71	20240417	2630	-39.51	20230717	1375	15.71	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
86	20240717	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1588	-18	5	-1.12	30542252	19326	4.31	1605	1605	1550	2085	1125	1606	1580.36	1.01	-567	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	285	1.14	0.48	12	0.11	1392.00	3322.00	3395	20230712	-53.23	1375	20240417	15.49	2000	-20.60	20240111	1375	15.49	20240417	2630	-39.62	20230717	1375	15.49	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
87	20240717	110901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-14	5	-0.87	24794889	15713	3.51	1605	1605	1550	2085	1125	1606	1577.98	1.01	-721	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	286	1.14	0.48	12	0.09	1392.00	3322.00	3395	20230712	-53.11	1375	20240417	15.78	2000	-20.40	20240111	1375	15.78	20240417	2630	-39.47	20230717	1375	15.78	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
88	20240717	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	-16	5	-1.00	24132400	15296	3.41	1605	1605	1550	2085	1125	1606	1577.68	1.01	-721	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	285	1.14	0.48	12	0.09	1392.00	3322.00	3395	20230712	-53.17	1375	20240417	15.64	2000	-20.50	20240111	1375	15.64	20240417	2630	-39.54	20230717	1375	15.64	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
89	20240717	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-8	5	-0.50	14191326	9017	2.01	1605	1605	1550	2085	1125	1606	1573.82	1.01	-36	1867	1736	1658	1527	1449	1697	1488	90	479	500	960	1	1	17950094	287	1.15	0.48	12	0.05	1392.00	3322.00	3395	20230712	-52.93	1375	20240417	16.22	2000	-20.10	20240111	1375	16.22	20240417	2630	-39.24	20230717	1375	16.22	20240417	0.06	N	154040	500	89 억	180590	N	N	N	N
90	20240716	160902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	32	2	2.03	758154703	447536	64.37	1612	1789	1580	2045	1102	1574	1694.06	1.25	-43873	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	288	1.15	0.48	12	2.49	1392.00	3322.00	3395	20230712	-52.70	1375	20240417	16.80	2000	-19.70	20240111	1375	16.80	20240417	2630	-38.94	20230717	1375	16.80	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
91	20240716	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	11	2	0.70	750306657	442593	63.66	1612	1789	1580	2045	1102	1574	1695.25	1.25	-43928	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	285	1.14	0.48	12	2.47	1392.00	3322.00	3395	20230712	-53.31	1375	20240417	15.27	2000	-20.75	20240111	1375	15.27	20240417	2630	-39.73	20230717	1375	15.27	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
92	20240716	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	11	2	0.70	739173234	435570	62.65	1612	1789	1580	2045	1102	1574	1697.03	1.25	-43982	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	285	1.14	0.48	12	2.43	1392.00	3322.00	3395	20230712	-53.31	1375	20240417	15.27	2000	-20.75	20240111	1375	15.27	20240417	2630	-39.73	20230717	1375	15.27	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
93	20240716	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	16	2	1.02	731260147	430584	61.93	1612	1789	1580	2045	1102	1574	1698.30	1.25	-44322	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	285	1.14	0.48	12	2.40	1392.00	3322.00	3395	20230712	-53.17	1375	20240417	15.64	2000	-20.50	20240111	1375	15.64	20240417	2630	-39.54	20230717	1375	15.64	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
94	20240716	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	15	2	0.95	716941738	421541	60.63	1612	1789	1580	2045	1102	1574	1700.76	1.25	-44372	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	285	1.14	0.48	12	2.35	1392.00	3322.00	3395	20230712	-53.20	1375	20240417	15.56	2000	-20.55	20240111	1375	15.56	20240417	2630	-39.58	20230717	1375	15.56	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
95	20240716	110906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1583	9	2	0.57	713614006	419440	60.33	1612	1789	1580	2045	1102	1574	1701.35	1.25	-44229	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	284	1.14	0.48	12	2.34	1392.00	3322.00	3395	20230712	-53.37	1375	20240417	15.13	2000	-20.85	20240111	1375	15.13	20240417	2630	-39.81	20230717	1375	15.13	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
96	20240716	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1582	8	2	0.51	685831513	401881	57.80	1612	1789	1580	2045	1102	1574	1706.55	1.25	-44744	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	284	1.14	0.48	12	2.24	1392.00	3322.00	3395	20230712	-53.40	1375	20240417	15.05	2000	-20.90	20240111	1375	15.05	20240417	2630	-39.85	20230717	1375	15.05	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
97	20240716	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	104	2	6.61	453280723	259516	37.32	1612	1789	1612	2045	1102	1574	1746.64	1.25	-40582	1824	1698	1611	1485	1398	1762	1549	90	471	500	940	1	1	17950094	301	1.21	0.51	12	1.45	1392.00	3322.00	3395	20230712	-50.57	1375	20240417	22.04	2000	-16.10	20240111	1375	22.04	20240417	2630	-36.20	20230717	1375	22.04	20240417	0.06	N	154040	500	89 억	224158	N	N	N	N
98	20240715	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	3	2	0.19	1122339979	694886	5913.42	1571	1737	1524	2040	1100	1571	1615.15	1.04	37091	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	283	1.13	0.47	12	3.87	1392.00	3322.00	3750	20230707	-58.03	1375	20240417	14.47	2000	-21.30	20240111	1375	14.47	20240417	2630	-40.15	20230717	1375	14.47	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
99	20240715	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	9	2	0.57	1100945661	681314	5797.92	1571	1737	1524	2040	1100	1571	1615.92	1.04	39261	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	284	1.14	0.48	12	3.80	1392.00	3322.00	3750	20230707	-57.87	1375	20240417	14.91	2000	-21.00	20240111	1375	14.91	20240417	2630	-39.92	20230717	1375	14.91	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
100	20240715	140856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	29	2	1.85	1073036526	663751	5648.46	1571	1737	1524	2040	1100	1571	1616.63	1.04	36540	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	287	1.15	0.48	12	3.70	1392.00	3322.00	3750	20230707	-57.33	1375	20240417	16.36	2000	-20.00	20240111	1375	16.36	20240417	2630	-39.16	20230717	1375	16.36	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
101	20240715	130858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1593	22	2	1.40	803050015	500290	4257.42	1571	1680	1524	2040	1100	1571	1605.17	1.04	14490	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	286	1.14	0.48	12	2.79	1392.00	3322.00	3750	20230707	-57.52	1375	20240417	15.85	2000	-20.35	20240111	1375	15.85	20240417	2630	-39.43	20230717	1375	15.85	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
102	20240715	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	-20	5	-1.27	506802843	318138	2707.33	1571	1680	1524	2040	1100	1571	1593.03	1.04	-6696	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	278	1.11	0.47	12	1.77	1392.00	3322.00	3750	20230707	-58.64	1375	20240417	12.80	2000	-22.45	20240111	1375	12.80	20240417	2630	-41.03	20230717	1375	12.80	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
103	20240715	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1578	7	2	0.45	294739032	183515	1561.70	1571	1680	1552	2040	1100	1571	1606.08	1.04	-17521	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	283	1.13	0.48	12	1.02	1392.00	3322.00	3750	20230707	-57.92	1375	20240417	14.76	2000	-21.10	20240111	1375	14.76	20240417	2630	-40.00	20230717	1375	14.76	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
104	20240715	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	43	2	2.74	24524521	15190	129.27	1571	1680	1570	2040	1100	1571	1614.52	1.04	-1615	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	290	1.16	0.49	12	0.08	1392.00	3322.00	3750	20230707	-56.96	1375	20240417	17.38	2000	-19.30	20240111	1375	17.38	20240417	2630	-38.63	20230717	1375	17.38	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
105	20240715	090858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1576	5	2	0.32	2065780	1315	11.19	1571	1576	1570	2040	1100	1571	1570.94	1.04	84	1593	1581	1568	1556	1543	1575	1550	90	469	500	940	1	1	17950094	283	1.13	0.47	12	0.01	1392.00	3322.00	3750	20230707	-57.97	1375	20240417	14.62	2000	-21.20	20240111	1375	14.62	20240417	2630	-40.08	20230717	1375	14.62	20240417	0.06	N	154040	500	89 억	186931	N	N	N	N
106	20240712	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1571	-1	5	-0.06	18399234	11748	89.37	1572	1580	1555	2040	1101	1572	1566.16	1.05	-891	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	282	1.13	0.47	12	0.07	1392.00	3322.00	3750	20230707	-58.11	1375	20240417	14.25	2000	-21.45	20240111	1375	14.25	20240417	3395	-53.73	20230712	1375	14.25	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
107	20240712	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1571	-1	5	-0.06	16632243	10624	80.82	1572	1580	1555	2040	1101	1572	1565.53	1.05	-847	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	282	1.13	0.47	12	0.06	1392.00	3322.00	3750	20230707	-58.11	1375	20240417	14.25	2000	-21.45	20240111	1375	14.25	20240417	3395	-53.73	20230712	1375	14.25	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
108	20240712	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	1	2	0.06	13152474	8409	63.97	1572	1580	1555	2040	1101	1572	1564.09	1.05	-847	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	282	1.13	0.47	12	0.05	1392.00	3322.00	3750	20230707	-58.05	1375	20240417	14.40	2000	-21.35	20240111	1375	14.40	20240417	3395	-53.67	20230712	1375	14.40	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
109	20240712	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1571	-1	5	-0.06	13121014	8389	63.82	1572	1580	1555	2040	1101	1572	1564.07	1.05	-847	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	282	1.13	0.47	12	0.05	1392.00	3322.00	3750	20230707	-58.11	1375	20240417	14.25	2000	-21.45	20240111	1375	14.25	20240417	3395	-53.73	20230712	1375	14.25	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
110	20240712	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-11	5	-0.70	11285973	7220	54.93	1572	1580	1555	2040	1101	1572	1563.15	1.05	-749	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	280	1.12	0.47	12	0.04	1392.00	3322.00	3750	20230707	-58.37	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	3395	-54.02	20230712	1375	13.53	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
111	20240712	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-12	5	-0.76	9215875	5896	44.85	1572	1580	1555	2040	1101	1572	1563.07	1.05	-388	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	280	1.12	0.47	12	0.03	1392.00	3322.00	3750	20230707	-58.40	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	3395	-54.05	20230712	1375	13.45	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
112	20240712	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-14	5	-0.89	8493177	5432	41.32	1572	1580	1555	2040	1101	1572	1563.55	1.05	-389	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	280	1.12	0.47	12	0.03	1392.00	3322.00	3750	20230707	-58.45	1375	20240417	13.31	2000	-22.10	20240111	1375	13.31	20240417	3395	-54.11	20230712	1375	13.31	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
113	20240712	090850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	-11	5	-0.70	1904705	1208	9.19	1572	1580	1561	2040	1101	1572	1576.74	1.05	-701	1615	1593	1554	1532	1493	1604	1543	90	468	500	940	1	1	17950094	280	1.12	0.47	12	0.01	1392.00	3322.00	3750	20230707	-58.37	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	3395	-54.02	20230712	1375	13.53	20240417	0.06	N	154040	500	89 억	187887	N	N	N	N
114	20240711	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	50	2	3.29	20374585	13145	101.86	1520	1576	1515	1978	1066	1522	1549.99	1.04	1482	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	282	1.13	0.47	12	0.07	1392.00	3322.00	3750	20230707	-58.08	1375	20240417	14.33	2000	-21.40	20240111	1375	14.33	20240417	3395	-53.70	20230712	1375	14.33	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
115	20240711	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	33	2	2.17	16637939	10762	83.39	1520	1576	1515	1978	1066	1522	1545.99	1.04	1585	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	279	1.12	0.47	12	0.06	1392.00	3322.00	3750	20230707	-58.53	1375	20240417	13.09	2000	-22.25	20240111	1375	13.09	20240417	3395	-54.20	20230712	1375	13.09	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
116	20240711	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1548	26	2	1.71	11767309	7604	58.92	1520	1576	1515	1978	1066	1522	1547.52	1.04	1545	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	278	1.11	0.47	12	0.04	1392.00	3322.00	3750	20230707	-58.72	1375	20240417	12.58	2000	-22.60	20240111	1375	12.58	20240417	3395	-54.40	20230712	1375	12.58	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
117	20240711	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1554	32	2	2.10	11754889	7596	58.86	1520	1576	1515	1978	1066	1522	1547.51	1.04	1551	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	279	1.12	0.47	12	0.04	1392.00	3322.00	3750	20230707	-58.56	1375	20240417	13.02	2000	-22.30	20240111	1375	13.02	20240417	3395	-54.23	20230712	1375	13.02	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
118	20240711	120850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	31	2	2.04	10399546	6726	52.12	1520	1576	1515	1978	1066	1522	1546.17	1.04	1464	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	279	1.12	0.47	12	0.04	1392.00	3322.00	3750	20230707	-58.59	1375	20240417	12.95	2000	-22.35	20240111	1375	12.95	20240417	3395	-54.26	20230712	1375	12.95	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
119	20240711	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	36	2	2.37	5635600	3668	28.42	1520	1576	1515	1978	1066	1522	1536.42	1.04	1460	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	280	1.12	0.47	12	0.02	1392.00	3322.00	3750	20230707	-58.45	1375	20240417	13.31	2000	-22.10	20240111	1375	13.31	20240417	3395	-54.11	20230712	1375	13.31	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
120	20240711	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1542	20	2	1.31	3806810	2498	19.36	1520	1542	1515	1978	1066	1522	1523.94	1.04	1319	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	277	1.11	0.46	12	0.01	1392.00	3322.00	3750	20230707	-58.88	1375	20240417	12.15	2000	-22.90	20240111	1375	12.15	20240417	3395	-54.58	20230712	1375	12.15	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
121	20240711	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-1	5	-0.07	559373	368	2.85	1520	1522	1520	1978	1066	1522	1520.04	1.04	-37	1535	1528	1515	1508	1495	1532	1512	90	456	500	910	1	1	17950094	273	1.09	0.46	12	0.00	1392.00	3322.00	3750	20230707	-59.44	1375	20240417	10.62	2000	-23.95	20240111	1375	10.62	20240417	3395	-55.20	20230712	1375	10.62	20240417	0.06	N	154040	500	89 억	186405	N	N	N	N
122	20240710	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	5	2	0.33	19562845	12895	83.87	1517	1522	1502	1972	1062	1517	1517.09	1.03	794	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	273	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.41	1375	20240417	10.69	2000	-23.90	20240111	1375	10.69	20240417	3395	-55.17	20230712	1375	10.69	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
123	20240710	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	3	2	0.20	16547812	10912	70.97	1517	1520	1502	1972	1062	1517	1516.48	1.03	249	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	273	1.09	0.46	12	0.06	1392.00	3322.00	3750	20230707	-59.47	1375	20240417	10.55	2000	-24.00	20240111	1375	10.55	20240417	3395	-55.23	20230712	1375	10.55	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
124	20240710	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	2	2	0.13	14556191	9601	62.45	1517	1520	1502	1972	1062	1517	1516.11	1.03	13	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	273	1.09	0.46	12	0.05	1392.00	3322.00	3750	20230707	-59.49	1375	20240417	10.47	2000	-24.05	20240111	1375	10.47	20240417	3395	-55.26	20230712	1375	10.47	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
125	20240710	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	0	3	0.00	10317056	6811	44.30	1517	1518	1502	1972	1062	1517	1514.76	1.03	-3	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	272	1.09	0.46	12	0.04	1392.00	3322.00	3750	20230707	-59.55	1375	20240417	10.33	2000	-24.15	20240111	1375	10.33	20240417	3395	-55.32	20230712	1375	10.33	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
126	20240710	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	0	3	0.00	8293224	5477	35.62	1517	1517	1502	1972	1062	1517	1514.19	1.03	-3	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	272	1.09	0.46	12	0.03	1392.00	3322.00	3750	20230707	-59.55	1375	20240417	10.33	2000	-24.15	20240111	1375	10.33	20240417	3395	-55.32	20230712	1375	10.33	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
127	20240710	110846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	-3	5	-0.20	7464322	4930	32.07	1517	1517	1502	1972	1062	1517	1514.06	1.03	-3	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	272	1.09	0.46	12	0.03	1392.00	3322.00	3750	20230707	-59.63	1375	20240417	10.11	2000	-24.30	20240111	1375	10.11	20240417	3395	-55.41	20230712	1375	10.11	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
128	20240710	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1510	-7	5	-0.46	3668635	2425	15.77	1517	1517	1502	1972	1062	1517	1512.84	1.03	-3	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	271	1.08	0.45	12	0.01	1392.00	3322.00	3750	20230707	-59.73	1375	20240417	9.82	2000	-24.50	20240111	1375	9.82	20240417	3395	-55.52	20230712	1375	9.82	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
129	20240710	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-1	5	-0.07	315535	208	1.35	1517	1517	1516	1972	1062	1517	1517.00	1.03	-1	1536	1526	1507	1497	1478	1531	1502	90	455	500	910	1	1	17950094	272	1.09	0.46	12	0.00	1392.00	3322.00	3750	20230707	-59.57	1375	20240417	10.25	2000	-24.20	20240111	1375	10.25	20240417	3395	-55.35	20230712	1375	10.25	20240417	0.06	N	154040	500	89 억	185611	N	N	N	N
130	20240709	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	11	2	0.73	23122073	15374	90.99	1510	1517	1488	1957	1055	1506	1503.97	1.03	-131	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	272	1.09	0.46	12	0.09	1392.00	3322.00	3750	20230707	-59.55	1375	20240417	10.33	2000	-24.15	20240111	1375	10.33	20240417	3395	-55.32	20230712	1375	10.33	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
131	20240709	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1503	-3	5	-0.20	18228704	12143	71.86	1510	1517	1488	1957	1055	1506	1501.17	1.03	1326	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	270	1.08	0.45	12	0.07	1392.00	3322.00	3750	20230707	-59.92	1375	20240417	9.31	2000	-24.85	20240111	1375	9.31	20240417	3395	-55.73	20230712	1375	9.31	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
132	20240709	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	10	2	0.66	18189392	12117	71.71	1510	1517	1488	1957	1055	1506	1501.15	1.03	1340	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	272	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.57	1375	20240417	10.25	2000	-24.20	20240111	1375	10.25	20240417	3395	-55.35	20230712	1375	10.25	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
133	20240709	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	10	2	0.66	17733076	11816	69.93	1510	1517	1488	1957	1055	1506	1500.77	1.03	1340	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	272	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.57	1375	20240417	10.25	2000	-24.20	20240111	1375	10.25	20240417	3395	-55.35	20230712	1375	10.25	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
134	20240709	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	10	2	0.66	17730044	11814	69.92	1510	1517	1488	1957	1055	1506	1500.77	1.03	1340	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	272	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.57	1375	20240417	10.25	2000	-24.20	20240111	1375	10.25	20240417	3395	-55.35	20230712	1375	10.25	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
135	20240709	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	11	2	0.73	17619645	11741	69.49	1510	1517	1488	1957	1055	1506	1500.69	1.03	1338	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	272	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.55	1375	20240417	10.33	2000	-24.15	20240111	1375	10.33	20240417	3395	-55.32	20230712	1375	10.33	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
136	20240709	100847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1502	-4	5	-0.27	8479559	5634	33.34	1510	1510	1500	1957	1055	1506	1505.07	1.03	555	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	270	1.08	0.45	12	0.03	1392.00	3322.00	3750	20230707	-59.95	1375	20240417	9.24	2000	-24.90	20240111	1375	9.24	20240417	3395	-55.76	20230712	1375	9.24	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
137	20240709	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	0	3	0.00	1651078	1095	6.48	1510	1510	1506	1957	1055	1506	1507.83	1.03	5	1530	1518	1503	1491	1476	1524	1497	90	451	500	900	1	1	17950094	270	1.08	0.45	12	0.01	1392.00	3322.00	3750	20230707	-59.84	1375	20240417	9.53	2000	-24.70	20240111	1375	9.53	20240417	3395	-55.64	20230712	1375	9.53	20240417	0.06	N	154040	500	89 억	185742	N	N	N	N
138	20240708	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-1	5	-0.07	25325084	16894	94.02	1491	1515	1488	1959	1055	1507	1499.06	1.00	6523	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	270	1.08	0.45	12	0.09	1392.00	3322.00	3750	20230707	-59.84	1375	20240417	9.53	2000	-24.70	20240111	1375	9.53	20240417	3395	-55.64	20230712	1375	9.53	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
139	20240708	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	7	2	0.46	24075093	16064	89.40	1491	1515	1488	1959	1055	1507	1498.70	1.00	6523	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	272	1.09	0.46	12	0.09	1392.00	3322.00	3750	20230707	-59.63	1375	20240417	10.11	2000	-24.30	20240111	1375	10.11	20240417	3395	-55.41	20230712	1375	10.11	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
140	20240708	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	5	2	0.33	22476114	15003	83.49	1491	1515	1488	1959	1055	1507	1498.11	1.00	6523	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	271	1.09	0.46	12	0.08	1392.00	3322.00	3750	20230707	-59.68	1375	20240417	9.96	2000	-24.40	20240111	1375	9.96	20240417	3395	-55.46	20230712	1375	9.96	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
141	20240708	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-1	5	-0.07	22451964	14987	83.40	1491	1515	1488	1959	1055	1507	1498.10	1.00	6519	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	270	1.08	0.45	12	0.08	1392.00	3322.00	3750	20230707	-59.84	1375	20240417	9.53	2000	-24.70	20240111	1375	9.53	20240417	3395	-55.64	20230712	1375	9.53	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
142	20240708	120840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	1	2	0.07	22298336	14885	82.84	1491	1515	1488	1959	1055	1507	1498.04	1.00	6519	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	271	1.08	0.45	12	0.08	1392.00	3322.00	3750	20230707	-59.79	1375	20240417	9.67	2000	-24.60	20240111	1375	9.67	20240417	3395	-55.58	20230712	1375	9.67	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
143	20240708	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-1	5	-0.07	19562897	13072	72.75	1491	1507	1488	1959	1055	1507	1496.55	1.00	5161	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	270	1.08	0.45	12	0.07	1392.00	3322.00	3750	20230707	-59.84	1375	20240417	9.53	2000	-24.70	20240111	1375	9.53	20240417	3395	-55.64	20230712	1375	9.53	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
144	20240708	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-1	5	-0.07	18634936	12452	69.30	1491	1507	1488	1959	1055	1507	1496.54	1.00	5167	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	270	1.08	0.45	12	0.07	1392.00	3322.00	3750	20230707	-59.84	1375	20240417	9.53	2000	-24.70	20240111	1375	9.53	20240417	3395	-55.64	20230712	1375	9.53	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
145	20240708	090838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1492	-15	5	-1.00	2096299	1405	7.82	1491	1495	1491	1959	1055	1507	1492.03	1.00	-241	1576	1541	1524	1489	1472	1533	1481	90	452	500	900	1	1	17950094	268	1.07	0.45	12	0.01	1392.00	3322.00	3750	20230707	-60.21	1375	20240417	8.51	2000	-25.40	20240111	1375	8.51	20240417	3395	-56.05	20230712	1375	8.51	20240417	0.06	N	154040	500	89 억	179159	N	N	N	N
146	20240705	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1507	-54	5	-3.46	26624389	17471	58.19	1559	1559	1507	2025	1093	1561	1523.92	1.01	-3048	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	271	1.08	0.45	12	0.10	1392.00	3322.00	3750	20230707	-59.81	1375	20240417	9.60	2000	-24.65	20240111	1375	9.60	20240417	3750	-59.81	20230707	1375	9.60	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
147	20240705	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1513	-48	5	-3.07	24503806	16068	53.52	1559	1559	1510	2025	1093	1561	1525.01	1.01	-2544	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	272	1.09	0.46	12	0.09	1392.00	3322.00	3750	20230707	-59.65	1375	20240417	10.04	2000	-24.35	20240111	1375	10.04	20240417	3750	-59.65	20230707	1375	10.04	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
148	20240705	140838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-40	5	-2.56	21204861	13895	46.28	1559	1559	1510	2025	1093	1561	1526.08	1.01	-815	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	273	1.09	0.46	12	0.08	1392.00	3322.00	3750	20230707	-59.44	1375	20240417	10.62	2000	-23.95	20240111	1375	10.62	20240417	3750	-59.44	20230707	1375	10.62	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
149	20240705	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1523	-38	5	-2.43	20812403	13637	45.42	1559	1559	1510	2025	1093	1561	1526.17	1.01	-700	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	273	1.09	0.46	12	0.08	1392.00	3322.00	3750	20230707	-59.39	1375	20240417	10.76	2000	-23.85	20240111	1375	10.76	20240417	3750	-59.39	20230707	1375	10.76	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
150	20240705	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1524	-37	5	-2.37	20142256	13197	43.96	1559	1559	1510	2025	1093	1561	1526.28	1.01	-457	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	274	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.36	1375	20240417	10.84	2000	-23.80	20240111	1375	10.84	20240417	3750	-59.36	20230707	1375	10.84	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
151	20240705	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1524	-37	5	-2.37	20139196	13195	43.95	1559	1559	1510	2025	1093	1561	1526.27	1.01	-457	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	274	1.09	0.46	12	0.07	1392.00	3322.00	3750	20230707	-59.36	1375	20240417	10.84	2000	-23.80	20240111	1375	10.84	20240417	3750	-59.36	20230707	1375	10.84	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
152	20240705	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-26	5	-1.67	12837905	8429	28.08	1559	1559	1510	2025	1093	1561	1523.06	1.01	-198	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	276	1.10	0.46	12	0.05	1392.00	3322.00	3750	20230707	-59.07	1375	20240417	11.64	2000	-23.25	20240111	1375	11.64	20240417	3750	-59.07	20230707	1375	11.64	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
153	20240705	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1531	-30	5	-1.92	1833984	1180	3.93	1559	1559	1531	2025	1093	1561	1554.22	1.01	-214	1649	1605	1517	1473	1385	1627	1495	90	464	500	930	1	1	17950094	275	1.10	0.46	12	0.01	1392.00	3322.00	3750	20230707	-59.17	1375	20240417	11.35	2000	-23.45	20240111	1375	11.35	20240417	3750	-59.17	20230707	1375	11.35	20240417	0.06	N	154040	500	89 억	182113	N	N	N	N
154	20240704	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	51	2	3.38	45068390	29991	59.54	1474	1561	1429	1963	1057	1510	1502.73	1.01	-1877	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	280	1.12	0.47	12	0.17	1392.00	3322.00	3980	20230628	-60.78	1375	20240417	13.53	2000	-21.95	20240111	1375	13.53	20240417	3750	-58.37	20230707	1375	13.53	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
155	20240704	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1540	30	2	1.99	39884912	26664	52.94	1474	1540	1429	1963	1057	1510	1495.83	1.01	-1985	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	276	1.11	0.46	12	0.15	1392.00	3322.00	3980	20230628	-61.31	1375	20240417	12.00	2000	-23.00	20240111	1375	12.00	20240417	3750	-58.93	20230707	1375	12.00	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
156	20240704	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1499	-11	5	-0.73	27497906	18472	36.67	1474	1505	1429	1963	1057	1510	1488.63	1.01	-163	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	269	1.08	0.45	12	0.10	1392.00	3322.00	3980	20230628	-62.34	1375	20240417	9.02	2000	-25.05	20240111	1375	9.02	20240417	3750	-60.03	20230707	1375	9.02	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
157	20240704	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-10	5	-0.66	26785582	17997	35.73	1474	1505	1429	1963	1057	1510	1488.34	1.01	-136	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	269	1.08	0.45	12	0.10	1392.00	3322.00	3980	20230628	-62.31	1375	20240417	9.09	2000	-25.00	20240111	1375	9.09	20240417	3750	-60.00	20230707	1375	9.09	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
158	20240704	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-10	5	-0.66	23208869	15613	31.00	1474	1505	1429	1963	1057	1510	1486.51	1.01	-136	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	269	1.08	0.45	12	0.09	1392.00	3322.00	3980	20230628	-62.31	1375	20240417	9.09	2000	-25.00	20240111	1375	9.09	20240417	3750	-60.00	20230707	1375	9.09	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
159	20240704	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	-12	5	-0.79	21443725	14437	28.66	1474	1505	1429	1963	1057	1510	1485.33	1.01	734	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	269	1.08	0.45	12	0.08	1392.00	3322.00	3980	20230628	-62.36	1375	20240417	8.95	2000	-25.10	20240111	1375	8.95	20240417	3750	-60.05	20230707	1375	8.95	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
160	20240704	100833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1504	-6	5	-0.40	20029670	13494	26.79	1474	1505	1429	1963	1057	1510	1484.34	1.01	99	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	270	1.08	0.45	12	0.08	1392.00	3322.00	3980	20230628	-62.21	1375	20240417	9.38	2000	-24.80	20240111	1375	9.38	20240417	3750	-59.89	20230707	1375	9.38	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
161	20240704	090834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	-45	5	-2.98	8298531	5666	11.25	1474	1505	1429	1963	1057	1510	1464.62	1.01	435	1545	1527	1518	1500	1491	1523	1496	90	453	500	900	1	1	17950094	263	1.05	0.44	12	0.03	1392.00	3322.00	3980	20230628	-63.19	1375	20240417	6.55	2000	-26.75	20240111	1375	6.55	20240417	3750	-60.93	20230707	1375	6.55	20240417	0.06	N	154040	500	89 억	181945	N	N	N	N
162	20240703	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1510	-31	5	-2.01	76325794	50366	127.59	1510	1536	1509	2000	1079	1541	1515.42	1.03	-435	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	271	1.08	0.45	12	0.28	1392.00	3322.00	4195	20230627	-64.00	1375	20240417	9.82	2000	-24.50	20240111	1375	9.82	20240417	3750	-59.73	20230707	1375	9.82	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
163	20240703	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-30	5	-1.95	75132855	49576	125.59	1510	1536	1509	2000	1079	1541	1515.51	1.03	-433	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	271	1.09	0.45	12	0.28	1392.00	3322.00	4195	20230627	-63.98	1375	20240417	9.89	2000	-24.45	20240111	1375	9.89	20240417	3750	-59.71	20230707	1375	9.89	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
164	20240703	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-30	5	-1.95	66118961	43616	110.49	1510	1536	1509	2000	1079	1541	1515.93	1.03	1510	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	271	1.09	0.45	12	0.24	1392.00	3322.00	4195	20230627	-63.98	1375	20240417	9.89	2000	-24.45	20240111	1375	9.89	20240417	3750	-59.71	20230707	1375	9.89	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
165	20240703	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-30	5	-1.95	65140929	42969	108.85	1510	1536	1509	2000	1079	1541	1516.00	1.03	1605	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	271	1.09	0.45	12	0.24	1392.00	3322.00	4195	20230627	-63.98	1375	20240417	9.89	2000	-24.45	20240111	1375	9.89	20240417	3750	-59.71	20230707	1375	9.89	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
166	20240703	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	-29	5	-1.88	60740145	40059	101.48	1510	1536	1509	2000	1079	1541	1516.27	1.03	756	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	271	1.09	0.46	12	0.22	1392.00	3322.00	4195	20230627	-63.96	1375	20240417	9.96	2000	-24.40	20240111	1375	9.96	20240417	3750	-59.68	20230707	1375	9.96	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
167	20240703	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1515	-26	5	-1.69	38024140	25039	63.43	1510	1536	1509	2000	1079	1541	1518.60	1.03	639	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	272	1.09	0.46	12	0.14	1392.00	3322.00	4195	20230627	-63.89	1375	20240417	10.18	2000	-24.25	20240111	1375	10.18	20240417	3750	-59.60	20230707	1375	10.18	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
168	20240703	100833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	-23	5	-1.49	18003659	11855	30.03	1510	1536	1509	2000	1079	1541	1518.66	1.03	3281	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	272	1.09	0.46	12	0.07	1392.00	3322.00	4195	20230627	-63.81	1375	20240417	10.40	2000	-24.10	20240111	1375	10.40	20240417	3750	-59.52	20230707	1375	10.40	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
169	20240703	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-6	5	-0.39	446240	294	0.74	1510	1535	1510	2000	1079	1541	1517.82	1.03	-92	1568	1554	1545	1531	1522	1550	1527	90	459	500	920	1	1	17950094	276	1.10	0.46	12	0.00	1392.00	3322.00	4195	20230627	-63.41	1375	20240417	11.64	2000	-23.25	20240111	1375	11.64	20240417	3750	-59.07	20230707	1375	11.64	20240417	0.06	N	154040	500	89 억	184368	N	N	N	N
170	20240702	160828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	-6	5	-0.39	60753659	39416	160.42	1547	1559	1536	2010	1083	1547	1541.35	1.03	-1930	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	277	1.11	0.46	12	0.22	1392.00	3322.00	4195	20230627	-63.27	1375	20240417	12.07	2000	-22.95	20240111	1375	12.07	20240417	3750	-58.91	20230707	1375	12.07	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
171	20240702	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	-6	5	-0.39	57047023	37004	150.61	1547	1559	1537	2010	1083	1547	1541.64	1.03	-1349	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	277	1.11	0.46	12	0.21	1392.00	3322.00	4195	20230627	-63.27	1375	20240417	12.07	2000	-22.95	20240111	1375	12.07	20240417	3750	-58.91	20230707	1375	12.07	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
172	20240702	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	0	3	0.00	32338135	20933	85.20	1547	1559	1539	2010	1083	1547	1544.84	1.03	-1562	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	278	1.11	0.47	12	0.12	1392.00	3322.00	4195	20230627	-63.12	1375	20240417	12.51	2000	-22.65	20240111	1375	12.51	20240417	3750	-58.75	20230707	1375	12.51	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
173	20240702	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1548	1	2	0.06	23167337	14991	61.01	1547	1559	1539	2010	1083	1547	1545.42	1.03	-1497	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	278	1.11	0.47	12	0.08	1392.00	3322.00	4195	20230627	-63.10	1375	20240417	12.58	2000	-22.60	20240111	1375	12.58	20240417	3750	-58.72	20230707	1375	12.58	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
174	20240702	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-2	5	-0.13	18963005	12274	49.96	1547	1559	1539	2010	1083	1547	1544.97	1.03	-1236	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	277	1.11	0.47	12	0.07	1392.00	3322.00	4195	20230627	-63.17	1375	20240417	12.36	2000	-22.75	20240111	1375	12.36	20240417	3750	-58.80	20230707	1375	12.36	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
175	20240702	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	0	3	0.00	18697179	12102	49.26	1547	1559	1539	2010	1083	1547	1544.97	1.03	-1205	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	278	1.11	0.47	12	0.07	1392.00	3322.00	4195	20230627	-63.12	1375	20240417	12.51	2000	-22.65	20240111	1375	12.51	20240417	3750	-58.75	20230707	1375	12.51	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
176	20240702	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1540	-7	5	-0.45	16689201	10799	43.95	1547	1555	1540	2010	1083	1547	1545.44	1.03	-932	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	276	1.11	0.46	12	0.06	1392.00	3322.00	4195	20230627	-63.29	1375	20240417	12.00	2000	-23.00	20240111	1375	12.00	20240417	3750	-58.93	20230707	1375	12.00	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
177	20240702	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	-6	5	-0.39	361467	234	0.95	1547	1547	1541	2010	1083	1547	1544.73	1.03	-133	1572	1559	1550	1537	1528	1566	1544	90	463	500	920	1	1	17950094	277	1.11	0.46	12	0.00	1392.00	3322.00	4195	20230627	-63.27	1375	20240417	12.07	2000	-22.95	20240111	1375	12.07	20240417	3750	-58.91	20230707	1375	12.07	20240417	0.06	N	154040	500	89 억	185716	N	N	N	N
178	20240701	160826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	6	2	0.39	38139678	24569	74.50	1543	1563	1541	2000	1079	1541	1552.35	1.04	-309	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	278	1.11	0.47	12	0.14	1392.00	3322.00	4195	20230627	-63.12	1375	20240417	12.51	2000	-22.65	20240111	1375	12.51	20240417	3750	-58.75	20230707	1375	12.51	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
179	20240701	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	14	2	0.91	34173155	22005	66.72	1543	1563	1541	2000	1079	1541	1552.97	1.04	-310	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	279	1.12	0.47	12	0.12	1392.00	3322.00	4195	20230627	-62.93	1375	20240417	13.09	2000	-22.25	20240111	1375	13.09	20240417	3750	-58.53	20230707	1375	13.09	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
180	20240701	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1554	13	2	0.84	32394346	20861	63.25	1543	1563	1541	2000	1079	1541	1552.87	1.04	499	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	279	1.12	0.47	12	0.12	1392.00	3322.00	4195	20230627	-62.96	1375	20240417	13.02	2000	-22.30	20240111	1375	13.02	20240417	3750	-58.56	20230707	1375	13.02	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
181	20240701	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1544	3	2	0.19	30875630	19880	60.28	1543	1563	1543	2000	1079	1541	1553.10	1.04	695	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	277	1.11	0.46	12	0.11	1392.00	3322.00	4195	20230627	-63.19	1375	20240417	12.29	2000	-22.80	20240111	1375	12.29	20240417	3750	-58.83	20230707	1375	12.29	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
182	20240701	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1543	2	2	0.13	29285006	18854	57.17	1543	1563	1543	2000	1079	1541	1553.25	1.04	895	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	277	1.11	0.46	12	0.11	1392.00	3322.00	4195	20230627	-63.22	1375	20240417	12.22	2000	-22.85	20240111	1375	12.22	20240417	3750	-58.85	20230707	1375	12.22	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
183	20240701	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	19	2	1.23	26182925	16854	51.10	1543	1563	1543	2000	1079	1541	1553.51	1.04	505	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	280	1.12	0.47	12	0.09	1392.00	3322.00	4195	20230627	-62.81	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	3750	-58.40	20230707	1375	13.45	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
184	20240701	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	19	2	1.23	18234858	11733	35.58	1543	1563	1543	2000	1079	1541	1554.15	1.04	529	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	280	1.12	0.47	12	0.07	1392.00	3322.00	4195	20230627	-62.81	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	3750	-58.40	20230707	1375	13.45	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N
185	20240701	090823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	19	2	1.23	4746220	3065	9.29	1543	1560	1543	2000	1079	1541	1548.52	1.04	60	1551	1546	1536	1531	1521	1548	1533	90	459	500	920	1	1	17950094	280	1.12	0.47	12	0.02	1392.00	3322.00	4195	20230627	-62.81	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	3750	-58.40	20230707	1375	13.45	20240417	0.06	N	154040	500	89 억	186025	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History