KissMeData/067770/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	95	2	3.59	23775220	8986	67.97	2620	2740	2615	3435	1855	2645	2645.81	0.24	204	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	230	-15.93	0.52	12	0.11	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	N	067770	500	41 억	19909	N	N	N	N
3	20240731	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	45	2	1.70	21247720	8054	60.92	2620	2740	2615	3435	1855	2645	2638.15	0.24	205	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	226	-15.64	0.52	12	0.10	-172.00	5220.00	3690	20231120	-27.10	2295	20231024	17.21	3165	-15.01	20240604	2560	5.08	20240319	3690	-27.10	20231120	2295	17.21	20231024	N	067770	500	41 억	19909	N	N	N	N
4	20240731	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	40	2	1.51	21191210	8033	60.76	2620	2740	2615	3435	1855	2645	2638.01	0.24	203	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	225	-15.61	0.51	12	0.10	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	N	067770	500	41 억	19909	N	N	N	N
5	20240731	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	15	2	0.57	20091765	7620	57.64	2620	2660	2615	3435	1855	2645	2636.70	0.24	203	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	223	-15.47	0.51	12	0.09	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	N	067770	500	41 억	19909	N	N	N	N
6	20240731	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-5	5	-0.19	8011130	3053	23.09	2620	2645	2615	3435	1855	2645	2623.94	0.24	194	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	222	-15.35	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	19909	N	N	N	N
7	20240731	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	7989980	3045	23.03	2620	2645	2615	3435	1855	2645	2623.89	0.24	194	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	222	-15.38	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	19909	N	N	N	N
8	20240731	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	7765280	2960	22.39	2620	2645	2615	3435	1855	2645	2623.32	0.24	194	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	222	-15.38	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	19909	N	N	N	N
9	20240731	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	1844010	698	5.28	2620	2645	2620	3435	1855	2645	2641.80	0.24	139	2758	2701	2653	2596	2548	2677	2572	42	790	500	1850	5	1	8396593	222	-15.38	0.51	12	0.01	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	19909	N	N	N	N
10	20240730	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-40	5	-1.49	35199315	13221	139.18	2685	2710	2605	3490	1880	2685	2662.05	0.24	-649	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	222	-15.38	0.51	12	0.16	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	20558	N	N	N	N
11	20240730	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-35	5	-1.30	33301550	12505	131.65	2685	2710	2605	3490	1880	2685	2662.72	0.24	-626	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	223	-15.41	0.51	12	0.15	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20558	N	N	N	N
12	20240730	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-10	5	-0.37	32507115	12206	128.50	2685	2710	2605	3490	1880	2685	2662.87	0.24	-626	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	225	-15.55	0.51	12	0.15	-172.00	5220.00	3690	20231120	-27.51	2295	20231024	16.56	3165	-15.48	20240604	2560	4.49	20240319	3690	-27.51	20231120	2295	16.56	20231024	N	067770	500	41 억	20558	N	N	N	N
13	20240730	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	20	2	0.74	31414375	11796	124.18	2685	2710	2605	3490	1880	2685	2662.78	0.24	-626	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	227	-15.73	0.52	12	0.14	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	N	067770	500	41 억	20558	N	N	N	N
14	20240730	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-55	5	-2.05	19731390	7447	78.40	2685	2710	2605	3490	1880	2685	2648.65	0.24	1146	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	221	-15.29	0.50	12	0.09	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	20558	N	N	N	N
15	20240730	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-80	5	-2.98	16603505	6251	65.81	2685	2710	2605	3490	1880	2685	2655.24	0.24	1090	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	219	-15.15	0.50	12	0.07	-172.00	5220.00	3690	20231120	-29.40	2295	20231024	13.51	3165	-17.69	20240604	2560	1.76	20240319	3690	-29.40	20231120	2295	13.51	20231024	N	067770	500	41 억	20558	N	N	N	N
16	20240730	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-30	5	-1.12	7794805	2906	30.59	2685	2710	2655	3490	1880	2685	2682.13	0.24	-48	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	223	-15.44	0.51	12	0.03	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	N	067770	500	41 억	20558	N	N	N	N
17	20240730	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	25	2	0.93	1785940	664	6.99	2685	2710	2685	3490	1880	2685	2691.53	0.24	-48	2828	2756	2668	2596	2508	2792	2632	42	805	500	1870	5	1	8396593	228	-15.76	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.56	2295	20231024	18.08	3165	-14.38	20240604	2560	5.86	20240319	3690	-26.56	20231120	2295	18.08	20231024	N	067770	500	41 억	20558	N	N	N	N
18	20240729	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	75	2	2.87	24856100	9495	98.03	2580	2740	2580	3390	1830	2610	2617.94	0.25	-111	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	225	-15.61	0.51	12	0.11	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	N	067770	500	41 억	20637	N	N	N	N
19	20240729	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	50	2	1.92	24578200	9391	96.95	2580	2740	2580	3390	1830	2610	2617.33	0.25	-110	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	223	-15.47	0.51	12	0.11	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	N	067770	500	41 억	20637	N	N	N	N
20	20240729	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	35	2	1.34	22807250	8730	90.13	2580	2645	2580	3390	1830	2610	2612.56	0.25	-111	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	222	-15.38	0.51	12	0.10	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	20637	N	N	N	N
21	20240729	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	30	2	1.15	19200860	7364	76.03	2580	2640	2580	3390	1830	2610	2607.34	0.25	-111	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	222	-15.35	0.51	12	0.09	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	20637	N	N	N	N
22	20240729	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	20	2	0.77	18592065	7133	73.64	2580	2630	2580	3390	1830	2610	2606.41	0.25	-111	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	221	-15.29	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	20637	N	N	N	N
23	20240729	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-5	5	-0.19	5035045	1939	20.02	2580	2605	2580	3390	1830	2610	2595.59	0.25	-79	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	219	-15.15	0.50	12	0.02	-172.00	5220.00	3690	20231120	-29.40	2295	20231024	13.51	3165	-17.69	20240604	2560	1.76	20240319	3690	-29.40	20231120	2295	13.51	20231024	N	067770	500	41 억	20637	N	N	N	N
24	20240729	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-5	5	-0.19	3662385	1412	14.58	2580	2605	2580	3390	1830	2610	2591.80	0.25	-79	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	219	-15.15	0.50	12	0.02	-172.00	5220.00	3690	20231120	-29.40	2295	20231024	13.51	3165	-17.69	20240604	2560	1.76	20240319	3690	-29.40	20231120	2295	13.51	20231024	N	067770	500	41 억	20637	N	N	N	N
25	20240729	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-25	5	-0.96	2278400	880	9.09	2580	2590	2580	3390	1830	2610	2584.73	0.25	-9	2683	2646	2603	2566	2523	2625	2545	42	780	500	1820	5	1	8396593	217	-15.03	0.50	12	0.01	-172.00	5220.00	3690	20231120	-29.95	2295	20231024	12.64	3165	-18.33	20240604	2560	0.98	20240319	3690	-29.95	20231120	2295	12.64	20231024	N	067770	500	41 억	20637	N	N	N	N
26	20240726	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-30	5	-1.14	25389280	9686	126.75	2640	2640	2560	3430	1850	2640	2621.23	0.24	111	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	219	-15.17	0.50	12	0.12	-172.00	5220.00	3690	20231120	-29.27	2295	20231024	13.73	3165	-17.54	20240604	2560	1.95	20240726	3690	-29.27	20231120	2295	13.73	20231024	N	067770	500	41 억	20526	N	N	N	N
27	20240726	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	23361665	8909	116.58	2640	2640	2560	3430	1850	2640	2622.24	0.24	182	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	220	-15.20	0.50	12	0.11	-172.00	5220.00	3690	20231120	-29.13	2295	20231024	13.94	3165	-17.38	20240604	2560	2.15	20240726	3690	-29.13	20231120	2295	13.94	20231024	N	067770	500	41 억	20526	N	N	N	N
28	20240726	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-15	5	-0.57	21768240	8299	108.60	2640	2640	2560	3430	1850	2640	2622.99	0.24	57	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	220	-15.26	0.50	12	0.10	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240726	3690	-28.86	20231120	2295	14.38	20231024	N	067770	500	41 억	20526	N	N	N	N
29	20240726	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	13172735	5031	65.83	2640	2640	2560	3430	1850	2640	2618.29	0.24	57	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	222	-15.35	0.51	12	0.06	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240726	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	20526	N	N	N	N
30	20240726	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	12302930	4701	61.52	2640	2640	2560	3430	1850	2640	2617.06	0.24	91	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	222	-15.35	0.51	12	0.06	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240726	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	20526	N	N	N	N
31	20240726	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	9367820	3589	46.96	2640	2640	2560	3430	1850	2640	2610.11	0.24	138	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	221	-15.29	0.50	12	0.04	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240726	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	20526	N	N	N	N
32	20240726	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-30	5	-1.14	8460400	3243	42.44	2640	2640	2560	3430	1850	2640	2608.77	0.24	138	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	219	-15.17	0.50	12	0.04	-172.00	5220.00	3690	20231120	-29.27	2295	20231024	13.73	3165	-17.54	20240604	2560	1.95	20240726	3690	-29.27	20231120	2295	13.73	20231024	N	067770	500	41 억	20526	N	N	N	N
33	20240726	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	1737495	659	8.62	2640	2640	2610	3430	1850	2640	2636.54	0.24	-116	2746	2692	2661	2607	2576	2677	2592	42	790	500	1840	5	1	8396593	220	-15.20	0.50	12	0.01	-172.00	5220.00	3690	20231120	-29.13	2295	20231024	13.94	3165	-17.38	20240604	2560	2.15	20240319	3690	-29.13	20231120	2295	13.94	20231024	N	067770	500	41 억	20526	N	N	N	N
34	20240725	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-80	5	-2.94	20299740	7641	196.38	2710	2715	2630	3535	1905	2720	2656.69	0.24	62	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	222	-15.35	0.51	12	0.09	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	20286	N	N	N	N
35	20240725	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-50	5	-1.84	19378310	7292	187.41	2710	2715	2630	3535	1905	2720	2657.48	0.24	73	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	224	-15.52	0.51	12	0.09	-172.00	5220.00	3690	20231120	-27.64	2295	20231024	16.34	3165	-15.64	20240604	2560	4.30	20240319	3690	-27.64	20231120	2295	16.34	20231024	N	067770	500	41 억	20286	N	N	N	N
36	20240725	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-40	5	-1.47	19341100	7278	187.05	2710	2715	2630	3535	1905	2720	2657.47	0.24	73	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	225	-15.58	0.51	12	0.09	-172.00	5220.00	3690	20231120	-27.37	2295	20231024	16.78	3165	-15.32	20240604	2560	4.69	20240319	3690	-27.37	20231120	2295	16.78	20231024	N	067770	500	41 억	20286	N	N	N	N
37	20240725	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-70	5	-2.57	18872320	7103	182.55	2710	2715	2630	3535	1905	2720	2656.95	0.24	73	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	223	-15.41	0.51	12	0.08	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20286	N	N	N	N
38	20240725	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-85	5	-3.12	17528770	6596	169.52	2710	2715	2630	3535	1905	2720	2657.48	0.24	73	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	221	-15.32	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.59	2295	20231024	14.81	3165	-16.75	20240604	2560	2.93	20240319	3690	-28.59	20231120	2295	14.81	20231024	N	067770	500	41 억	20286	N	N	N	N
39	20240725	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-90	5	-3.31	17360195	6532	167.87	2710	2715	2630	3535	1905	2720	2657.72	0.24	73	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	221	-15.29	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	20286	N	N	N	N
40	20240725	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-65	5	-2.39	16011240	6021	154.74	2710	2715	2630	3535	1905	2720	2659.23	0.24	71	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	223	-15.44	0.51	12	0.07	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	N	067770	500	41 억	20286	N	N	N	N
41	20240725	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-10	5	-0.37	1356140	501	12.88	2710	2710	2690	3535	1905	2720	2706.87	0.24	-186	2803	2761	2723	2681	2643	2742	2662	42	815	500	1900	5	1	8396593	228	-15.76	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.56	2295	20231024	18.08	3165	-14.38	20240604	2560	5.86	20240319	3690	-26.56	20231120	2295	18.08	20231024	N	067770	500	41 억	20286	N	N	N	N
42	20240724	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-45	5	-1.63	10548720	3875	84.46	2765	2765	2685	3590	1940	2765	2722.25	0.24	-199	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	228	-15.81	0.52	12	0.05	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	20378	N	N	N	N
43	20240724	150620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-40	5	-1.45	10322960	3792	82.65	2765	2765	2685	3590	1940	2765	2722.30	0.24	-199	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	229	-15.84	0.52	12	0.05	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	20378	N	N	N	N
44	20240724	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	0	3	0.00	9773535	3590	78.25	2765	2765	2685	3590	1940	2765	2722.43	0.24	-185	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	232	-16.08	0.53	12	0.04	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	20378	N	N	N	N
45	20240724	130621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-15	5	-0.54	9172215	3371	73.47	2765	2765	2685	3590	1940	2765	2720.92	0.24	-185	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	231	-15.99	0.53	12	0.04	-172.00	5220.00	3690	20231120	-25.47	2295	20231024	19.83	3165	-13.11	20240604	2560	7.42	20240319	3690	-25.47	20231120	2295	19.83	20231024	N	067770	500	41 억	20378	N	N	N	N
46	20240724	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-55	5	-1.99	8869810	3260	71.05	2765	2765	2685	3590	1940	2765	2720.80	0.24	-185	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	228	-15.76	0.52	12	0.04	-172.00	5220.00	3690	20231120	-26.56	2295	20231024	18.08	3165	-14.38	20240604	2560	5.86	20240319	3690	-26.56	20231120	2295	18.08	20231024	N	067770	500	41 억	20378	N	N	N	N
47	20240724	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-60	5	-2.17	6807650	2500	54.49	2765	2765	2685	3590	1940	2765	2723.06	0.24	-72	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	227	-15.73	0.52	12	0.03	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	N	067770	500	41 억	20378	N	N	N	N
48	20240724	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-70	5	-2.53	6233880	2287	49.85	2765	2765	2685	3590	1940	2765	2725.79	0.24	-72	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	226	-15.67	0.52	12	0.03	-172.00	5220.00	3690	20231120	-26.96	2295	20231024	17.43	3165	-14.85	20240604	2560	5.27	20240319	3690	-26.96	20231120	2295	17.43	20231024	N	067770	500	41 억	20378	N	N	N	N
49	20240724	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-35	5	-1.27	2961870	1073	23.39	2765	2765	2730	3590	1940	2765	2760.36	0.24	-71	2861	2812	2716	2667	2571	2837	2692	42	825	500	1930	5	1	8396593	229	-15.87	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.02	2295	20231024	18.95	3165	-13.74	20240604	2560	6.64	20240319	3690	-26.02	20231120	2295	18.95	20231024	N	067770	500	41 억	20378	N	N	N	N
50	20240723	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	120	2	4.54	12144650	4588	89.38	2620	2765	2620	3435	1855	2645	2647.05	0.24	-176	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	232	-16.08	0.53	12	0.05	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	20554	N	N	N	N
51	20240723	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	30	2	1.13	11331000	4291	83.60	2620	2675	2620	3435	1855	2645	2640.64	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	225	-15.55	0.51	12	0.05	-172.00	5220.00	3690	20231120	-27.51	2295	20231024	16.56	3165	-15.48	20240604	2560	4.49	20240319	3690	-27.51	20231120	2295	16.56	20231024	N	067770	500	41 억	20554	N	N	N	N
52	20240723	140610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	10	2	0.38	9405020	3571	69.57	2620	2675	2620	3435	1855	2645	2633.72	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	223	-15.44	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	N	067770	500	41 억	20554	N	N	N	N
53	20240723	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	30	2	1.13	9357400	3553	69.22	2620	2675	2620	3435	1855	2645	2633.66	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	225	-15.55	0.51	12	0.04	-172.00	5220.00	3690	20231120	-27.51	2295	20231024	16.56	3165	-15.48	20240604	2560	4.49	20240319	3690	-27.51	20231120	2295	16.56	20231024	N	067770	500	41 억	20554	N	N	N	N
54	20240723	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	9090525	3453	67.27	2620	2650	2620	3435	1855	2645	2632.65	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	223	-15.41	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20554	N	N	N	N
55	20240723	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	8838780	3358	65.42	2620	2650	2620	3435	1855	2645	2632.16	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	223	-15.41	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20554	N	N	N	N
56	20240723	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	5	2	0.19	8785780	3338	65.03	2620	2650	2620	3435	1855	2645	2632.05	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	223	-15.41	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20554	N	N	N	N
57	20240723	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	4975515	1899	37.00	2620	2645	2620	3435	1855	2645	2620.07	0.24	-162	2685	2665	2650	2630	2615	2675	2640	42	790	500	1850	5	1	8396593	221	-15.29	0.50	12	0.02	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	20554	N	N	N	N
58	20240722	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	13581790	5133	69.99	2640	2670	2635	3430	1850	2640	2645.98	0.24	-366	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	222	-15.38	0.51	12	0.06	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	20565	N	N	N	N
59	20240722	150611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	11788480	4455	60.74	2640	2670	2635	3430	1850	2640	2646.12	0.24	7	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	222	-15.38	0.51	12	0.05	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	20565	N	N	N	N
60	20240722	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	9255775	3495	47.65	2640	2670	2635	3430	1850	2640	2648.29	0.24	8	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	222	-15.38	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	20565	N	N	N	N
61	20240722	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	10	2	0.38	8978625	3391	46.24	2640	2670	2635	3430	1850	2640	2647.78	0.24	7	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	223	-15.41	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20565	N	N	N	N
62	20240722	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	7432700	2807	38.27	2640	2670	2635	3430	1850	2640	2647.92	0.24	-11	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	221	-15.32	0.50	12	0.03	-172.00	5220.00	3690	20231120	-28.59	2295	20231024	14.81	3165	-16.75	20240604	2560	2.93	20240319	3690	-28.59	20231120	2295	14.81	20231024	N	067770	500	41 억	20565	N	N	N	N
63	20240722	110608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	25	2	0.95	4883140	1842	25.12	2640	2670	2640	3430	1850	2640	2651.00	0.24	-11	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	224	-15.49	0.51	12	0.02	-172.00	5220.00	3690	20231120	-27.78	2295	20231024	16.12	3165	-15.80	20240604	2560	4.10	20240319	3690	-27.78	20231120	2295	16.12	20231024	N	067770	500	41 억	20565	N	N	N	N
64	20240722	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	10	2	0.38	3033405	1146	15.63	2640	2665	2640	3430	1850	2640	2646.95	0.24	1	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	223	-15.41	0.51	12	0.01	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	20565	N	N	N	N
65	20240722	090609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	311525	118	1.61	2640	2645	2640	3430	1850	2640	2640.04	0.24	1	2683	2661	2648	2626	2613	2655	2620	42	790	500	1840	5	1	8396593	222	-15.38	0.51	12	0.00	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	20565	N	N	N	N
66	20240719	160556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-30	5	-1.12	19477110	7334	203.84	2670	2670	2635	3470	1870	2670	2654.82	0.25	-806	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	222	-15.35	0.51	12	0.09	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	21371	N	N	N	N
67	20240719	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-20	5	-0.75	18180125	6843	190.19	2670	2670	2635	3470	1870	2670	2655.83	0.25	-806	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.41	0.51	12	0.08	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	21371	N	N	N	N
68	20240719	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-20	5	-0.75	15390150	5797	161.12	2670	2670	2635	3470	1870	2670	2653.60	0.25	-806	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.41	0.51	12	0.07	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	21371	N	N	N	N
69	20240719	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-20	5	-0.75	14693195	5534	153.81	2670	2670	2635	3470	1870	2670	2653.78	0.25	-806	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.41	0.51	12	0.07	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	21371	N	N	N	N
70	20240719	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-15	5	-0.56	14653635	5519	153.39	2670	2670	2640	3470	1870	2670	2653.83	0.25	-806	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.44	0.51	12	0.07	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	N	067770	500	41 억	21371	N	N	N	N
71	20240719	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-20	5	-0.75	14608580	5502	152.92	2670	2670	2640	3470	1870	2670	2653.85	0.25	-806	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.41	0.51	12	0.07	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	21371	N	N	N	N
72	20240719	100512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-15	5	-0.56	12380865	4659	129.49	2670	2670	2640	3470	1870	2670	2656.09	0.25	-821	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.44	0.51	12	0.06	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	N	067770	500	41 억	21371	N	N	N	N
73	20240719	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-20	5	-0.75	9168290	3448	95.83	2670	2670	2650	3470	1870	2670	2657.41	0.25	-821	2716	2692	2666	2642	2616	2705	2655	42	800	500	1860	5	1	8396593	223	-15.41	0.51	12	0.04	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	21371	N	N	N	N
74	20240718	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-20	5	-0.74	9596700	3598	25.10	2665	2690	2640	3495	1885	2690	2666.73	0.26	-305	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	224	-15.52	0.51	12	0.04	-172.00	5220.00	3690	20231120	-27.64	2295	20231024	16.34	3165	-15.64	20240604	2560	4.30	20240319	3690	-27.64	20231120	2295	16.34	20231024	N	067770	500	41 억	21668	N	N	N	N
75	20240718	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-30	5	-1.12	9583350	3593	25.07	2665	2690	2640	3495	1885	2690	2666.73	0.26	-300	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	223	-15.47	0.51	12	0.04	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	N	067770	500	41 억	21668	N	N	N	N
76	20240718	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-20	5	-0.74	9021975	3382	23.60	2665	2690	2640	3495	1885	2690	2667.12	0.26	-300	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	224	-15.52	0.51	12	0.04	-172.00	5220.00	3690	20231120	-27.64	2295	20231024	16.34	3165	-15.64	20240604	2560	4.30	20240319	3690	-27.64	20231120	2295	16.34	20231024	N	067770	500	41 억	21668	N	N	N	N
77	20240718	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	8142520	3054	21.31	2665	2690	2640	3495	1885	2690	2665.57	0.26	-301	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	225	-15.61	0.51	12	0.04	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	N	067770	500	41 억	21668	N	N	N	N
78	20240718	120554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	0	3	0.00	8118355	3045	21.25	2665	2690	2640	3495	1885	2690	2665.51	0.26	-301	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	226	-15.64	0.52	12	0.04	-172.00	5220.00	3690	20231120	-27.10	2295	20231024	17.21	3165	-15.01	20240604	2560	5.08	20240319	3690	-27.10	20231120	2295	17.21	20231024	N	067770	500	41 억	21668	N	N	N	N
79	20240718	110557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	0	3	0.00	8040475	3016	21.04	2665	2690	2640	3495	1885	2690	2665.31	0.26	-301	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	226	-15.64	0.52	12	0.04	-172.00	5220.00	3690	20231120	-27.10	2295	20231024	17.21	3165	-15.01	20240604	2560	5.08	20240319	3690	-27.10	20231120	2295	17.21	20231024	N	067770	500	41 억	21668	N	N	N	N
80	20240718	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	7831050	2938	20.50	2665	2685	2640	3495	1885	2690	2664.77	0.26	-297	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	225	-15.61	0.51	12	0.03	-172.00	5220.00	3690	20231120	-27.24	2295	20231024	16.99	3165	-15.17	20240604	2560	4.88	20240319	3690	-27.24	20231120	2295	16.99	20231024	N	067770	500	41 억	21668	N	N	N	N
81	20240718	090559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-30	5	-1.12	2772960	1040	7.26	2665	2665	2660	3495	1885	2690	2664.41	0.26	-113	2810	2750	2720	2660	2630	2735	2645	42	805	500	1880	5	1	8396593	223	-15.47	0.51	12	0.01	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	N	067770	500	41 억	21668	N	N	N	N
82	20240717	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-80	5	-2.89	39246450	14332	111.00	2770	2780	2690	3600	1940	2770	2738.28	0.26	-506	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	226	-15.64	0.52	12	0.17	-172.00	5220.00	3690	20231120	-27.10	2295	20231024	17.21	3165	-15.01	20240604	2560	5.08	20240319	3690	-27.10	20231120	2295	17.21	20231024	N	067770	500	41 억	22118	N	N	N	N
83	20240717	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-45	5	-1.62	33499170	12199	94.48	2770	2780	2720	3600	1940	2770	2745.97	0.26	1015	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	229	-15.84	0.52	12	0.15	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	22118	N	N	N	N
84	20240717	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-45	5	-1.62	33208105	12092	93.65	2770	2780	2720	3600	1940	2770	2746.19	0.26	1063	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	229	-15.84	0.52	12	0.14	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	22118	N	N	N	N
85	20240717	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-50	5	-1.81	32440990	11811	91.47	2770	2780	2720	3600	1940	2770	2746.58	0.26	1063	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	228	-15.81	0.52	12	0.14	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	22118	N	N	N	N
86	20240717	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-40	5	-1.44	29015015	10557	81.76	2770	2780	2720	3600	1940	2770	2748.32	0.26	1063	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	229	-15.87	0.52	12	0.13	-172.00	5220.00	3690	20231120	-26.02	2295	20231024	18.95	3165	-13.74	20240604	2560	6.64	20240319	3690	-26.02	20231120	2295	18.95	20231024	N	067770	500	41 억	22118	N	N	N	N
87	20240717	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-40	5	-1.44	29009555	10555	81.75	2770	2780	2720	3600	1940	2770	2748.32	0.26	1063	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	229	-15.87	0.52	12	0.13	-172.00	5220.00	3690	20231120	-26.02	2295	20231024	18.95	3165	-13.74	20240604	2560	6.64	20240319	3690	-26.02	20231120	2295	18.95	20231024	N	067770	500	41 억	22118	N	N	N	N
88	20240717	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-5	5	-0.18	13411780	4845	37.52	2770	2770	2735	3600	1940	2770	2768.15	0.26	-399	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	232	-16.08	0.53	12	0.06	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22118	N	N	N	N
89	20240717	090512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-25	5	-0.90	2221995	805	6.23	2770	2770	2745	3600	1940	2770	2759.64	0.26	-341	2893	2831	2778	2716	2663	2805	2690	42	830	500	1930	5	1	8396593	230	-15.96	0.53	12	0.01	-172.00	5220.00	3690	20231120	-25.61	2295	20231024	19.61	3165	-13.27	20240604	2560	7.23	20240319	3690	-25.61	20231120	2295	19.61	20231024	N	067770	500	41 억	22118	N	N	N	N
90	20240716	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-50	5	-1.77	35613305	12912	153.53	2820	2840	2725	3665	1975	2820	2756.92	0.27	-334	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	233	-16.10	0.53	12	0.15	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	N	067770	500	41 억	22452	N	N	N	N
91	20240716	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-15	5	-0.53	34538770	12524	148.92	2820	2840	2725	3665	1975	2820	2756.53	0.27	-333	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	236	-16.31	0.54	12	0.15	-172.00	5220.00	3690	20231120	-23.98	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	N	067770	500	41 억	22452	N	N	N	N
92	20240716	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-85	5	-3.01	24933775	9040	107.49	2820	2840	2735	3665	1975	2820	2756.39	0.27	-126	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	230	-15.90	0.52	12	0.11	-172.00	5220.00	3690	20231120	-25.88	2295	20231024	19.17	3165	-13.59	20240604	2560	6.84	20240319	3690	-25.88	20231120	2295	19.17	20231024	N	067770	500	41 억	22452	N	N	N	N
93	20240716	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-65	5	-2.30	15385770	5551	66.00	2820	2840	2755	3665	1975	2820	2769.41	0.27	-126	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	231	-16.02	0.53	12	0.07	-172.00	5220.00	3690	20231120	-25.34	2295	20231024	20.04	3165	-12.95	20240604	2560	7.62	20240319	3690	-25.34	20231120	2295	20.04	20231024	N	067770	500	41 억	22452	N	N	N	N
94	20240716	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-55	5	-1.95	11039305	3974	47.25	2820	2840	2760	3665	1975	2820	2775.03	0.27	-126	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	232	-16.08	0.53	12	0.05	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22452	N	N	N	N
95	20240716	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-55	5	-1.95	8242380	2964	35.24	2820	2840	2760	3665	1975	2820	2777.19	0.27	-126	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	232	-16.08	0.53	12	0.04	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22452	N	N	N	N
96	20240716	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-55	5	-1.95	6132920	2200	26.16	2820	2840	2760	3665	1975	2820	2783.51	0.27	-46	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	232	-16.08	0.53	12	0.03	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22452	N	N	N	N
97	20240716	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-30	5	-1.06	1662960	590	7.02	2820	2820	2790	3665	1975	2820	2817.51	0.27	-46	2900	2860	2800	2760	2700	2880	2780	42	845	500	1970	5	1	8396593	234	-16.22	0.53	12	0.01	-172.00	5220.00	3690	20231120	-24.39	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3690	-24.39	20231120	2295	21.57	20231024	N	067770	500	41 억	22452	N	N	N	N
98	20240715	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	55	2	1.99	23472625	8410	55.09	2765	2840	2740	3590	1940	2765	2791.10	0.27	-418	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	237	-16.40	0.54	12	0.10	-172.00	5220.00	3690	20231120	-23.58	2295	20231024	22.88	3165	-10.90	20240604	2560	10.16	20240319	3690	-23.58	20231120	2295	22.88	20231024	N	067770	500	41 억	22693	N	N	N	N
99	20240715	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	50	2	1.81	23091990	8275	54.20	2765	2840	2740	3590	1940	2765	2790.64	0.27	-413	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	236	-16.37	0.54	12	0.10	-172.00	5220.00	3690	20231120	-23.71	2295	20231024	22.66	3165	-11.06	20240604	2560	9.96	20240319	3690	-23.71	20231120	2295	22.66	20231024	N	067770	500	41 억	22693	N	N	N	N
100	20240715	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	45	2	1.63	19038290	6828	44.72	2765	2840	2740	3590	1940	2765	2788.34	0.27	-410	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	236	-16.34	0.54	12	0.08	-172.00	5220.00	3690	20231120	-23.85	2295	20231024	22.44	3165	-11.22	20240604	2560	9.77	20240319	3690	-23.85	20231120	2295	22.44	20231024	N	067770	500	41 억	22693	N	N	N	N
101	20240715	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	35	2	1.27	17698180	6351	41.60	2765	2840	2740	3590	1940	2765	2786.75	0.27	-410	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	235	-16.28	0.54	12	0.08	-172.00	5220.00	3690	20231120	-24.12	2295	20231024	22.00	3165	-11.53	20240604	2560	9.38	20240319	3690	-24.12	20231120	2295	22.00	20231024	N	067770	500	41 억	22693	N	N	N	N
102	20240715	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	30	2	1.08	16777155	6022	39.44	2765	2840	2740	3590	1940	2765	2786.05	0.27	-319	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	235	-16.25	0.54	12	0.07	-172.00	5220.00	3690	20231120	-24.25	2295	20231024	21.79	3165	-11.69	20240604	2560	9.18	20240319	3690	-24.25	20231120	2295	21.79	20231024	N	067770	500	41 억	22693	N	N	N	N
103	20240715	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	40	2	1.45	10172815	3665	24.01	2765	2840	2740	3590	1940	2765	2775.73	0.27	-106	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	236	-16.31	0.54	12	0.04	-172.00	5220.00	3690	20231120	-23.98	2295	20231024	22.22	3165	-11.37	20240604	2560	9.57	20240319	3690	-23.98	20231120	2295	22.22	20231024	N	067770	500	41 억	22693	N	N	N	N
104	20240715	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-20	5	-0.72	1878265	683	4.47	2765	2765	2740	3590	1940	2765	2749.55	0.27	0	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	230	-15.96	0.53	12	0.01	-172.00	5220.00	3690	20231120	-25.61	2295	20231024	19.61	3165	-13.27	20240604	2560	7.23	20240319	3690	-25.61	20231120	2295	19.61	20231024	N	067770	500	41 억	22693	N	N	N	N
105	20240715	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	0	3	0.00	470050	170	1.11	2765	2765	2765	3590	1940	2765	2765.00	0.27	0	2881	2822	2786	2727	2691	2805	2710	42	825	500	1930	5	1	8396593	232	-16.08	0.53	12	0.00	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22693	N	N	N	N
106	20240712	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-25	5	-0.90	42262875	15259	292.94	2790	2845	2750	3625	1955	2790	2769.68	0.28	-448	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	232	-16.08	0.53	12	0.18	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	23111	N	N	N	N
107	20240712	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-35	5	-1.25	39111895	14116	270.99	2790	2845	2750	3625	1955	2790	2770.73	0.28	-418	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	231	-16.02	0.53	12	0.17	-172.00	5220.00	3690	20231120	-25.34	2295	20231024	20.04	3165	-12.95	20240604	2560	7.62	20240319	3690	-25.34	20231120	2295	20.04	20231024	N	067770	500	41 억	23111	N	N	N	N
108	20240712	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-30	5	-1.08	34556080	12465	239.30	2790	2845	2755	3625	1955	2790	2772.23	0.28	-418	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	232	-16.05	0.53	12	0.15	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	N	067770	500	41 억	23111	N	N	N	N
109	20240712	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-25	5	-0.90	30086445	10843	208.16	2790	2845	2760	3625	1955	2790	2774.72	0.28	-418	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	232	-16.08	0.53	12	0.13	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	23111	N	N	N	N
110	20240712	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-30	5	-1.08	29630140	10678	204.99	2790	2845	2760	3625	1955	2790	2774.86	0.28	-418	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	232	-16.05	0.53	12	0.13	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	N	067770	500	41 억	23111	N	N	N	N
111	20240712	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-20	5	-0.72	13023480	4669	89.63	2790	2845	2765	3625	1955	2790	2789.35	0.28	412	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	233	-16.10	0.53	12	0.06	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	N	067770	500	41 억	23111	N	N	N	N
112	20240712	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-5	5	-0.18	11824050	4236	81.32	2790	2845	2765	3625	1955	2790	2791.33	0.28	412	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	234	-16.19	0.53	12	0.05	-172.00	5220.00	3690	20231120	-24.53	2295	20231024	21.35	3165	-12.01	20240604	2560	8.79	20240319	3690	-24.53	20231120	2295	21.35	20231024	N	067770	500	41 억	23111	N	N	N	N
113	20240712	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	0	3	0.00	11244380	4027	77.31	2790	2845	2790	3625	1955	2790	2792.25	0.28	412	2863	2826	2793	2756	2723	2810	2740	42	835	500	1950	5	1	8396593	234	-16.22	0.53	12	0.05	-172.00	5220.00	3690	20231120	-24.39	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3690	-24.39	20231120	2295	21.57	20231024	N	067770	500	41 억	23111	N	N	N	N
114	20240711	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	20	2	0.72	14422845	5179	18.29	2830	2830	2760	3600	1940	2770	2785.34	0.28	-14	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	234	-16.22	0.53	12	0.06	-172.00	5220.00	3690	20231120	-24.39	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3690	-24.39	20231120	2295	21.57	20231024	N	067770	500	41 억	23125	N	N	N	N
115	20240711	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	5	2	0.18	11852225	4254	15.02	2830	2830	2760	3600	1940	2770	2786.77	0.28	78	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	233	-16.13	0.53	12	0.05	-172.00	5220.00	3690	20231120	-24.80	2295	20231024	20.92	3165	-12.32	20240604	2560	8.40	20240319	3690	-24.80	20231120	2295	20.92	20231024	N	067770	500	41 억	23125	N	N	N	N
116	20240711	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	15	2	0.54	10527885	3777	13.34	2830	2830	2760	3600	1940	2770	2788.14	0.28	95	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	234	-16.19	0.53	12	0.04	-172.00	5220.00	3690	20231120	-24.53	2295	20231024	21.35	3165	-12.01	20240604	2560	8.79	20240319	3690	-24.53	20231120	2295	21.35	20231024	N	067770	500	41 억	23125	N	N	N	N
117	20240711	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	15	2	0.54	9648545	3460	12.22	2830	2830	2760	3600	1940	2770	2789.50	0.28	95	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	234	-16.19	0.53	12	0.04	-172.00	5220.00	3690	20231120	-24.53	2295	20231024	21.35	3165	-12.01	20240604	2560	8.79	20240319	3690	-24.53	20231120	2295	21.35	20231024	N	067770	500	41 억	23125	N	N	N	N
118	20240711	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	20	2	0.72	9300425	3335	11.78	2830	2830	2760	3600	1940	2770	2789.68	0.28	95	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	234	-16.22	0.53	12	0.04	-172.00	5220.00	3690	20231120	-24.39	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3690	-24.39	20231120	2295	21.57	20231024	N	067770	500	41 억	23125	N	N	N	N
119	20240711	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	20	2	0.72	8602745	3084	10.89	2830	2830	2760	3600	1940	2770	2790.54	0.28	133	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	234	-16.22	0.53	12	0.04	-172.00	5220.00	3690	20231120	-24.39	2295	20231024	21.57	3165	-11.85	20240604	2560	8.98	20240319	3690	-24.39	20231120	2295	21.57	20231024	N	067770	500	41 억	23125	N	N	N	N
120	20240711	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	0	3	0.00	6000075	2148	7.59	2830	2830	2760	3600	1940	2770	2795.21	0.28	147	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	233	-16.10	0.53	12	0.03	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	N	067770	500	41 억	23125	N	N	N	N
121	20240711	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	10	2	0.36	3513000	1252	4.42	2830	2830	2770	3600	1940	2770	2811.17	0.28	192	2983	2876	2778	2671	2573	2930	2725	42	830	500	1930	5	1	8396593	233	-16.16	0.53	12	0.01	-172.00	5220.00	3690	20231120	-24.66	2295	20231024	21.13	3165	-12.16	20240604	2560	8.59	20240319	3690	-24.66	20231120	2295	21.13	20231024	N	067770	500	41 억	23125	N	N	N	N
122	20240710	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	30	2	1.09	77465455	28267	128.83	2725	2885	2680	3560	1920	2740	2740.49	0.27	321	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	233	-16.10	0.53	12	0.34	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	N	067770	500	41 억	22789	N	N	N	N
123	20240710	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	30	2	1.09	75971150	27727	126.37	2725	2885	2680	3560	1920	2740	2739.97	0.27	476	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	233	-16.10	0.53	12	0.33	-172.00	5220.00	3690	20231120	-24.93	2295	20231024	20.70	3165	-12.48	20240604	2560	8.20	20240319	3690	-24.93	20231120	2295	20.70	20231024	N	067770	500	41 억	22789	N	N	N	N
124	20240710	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	20	2	0.73	74161600	27074	123.39	2725	2885	2680	3560	1920	2740	2739.22	0.27	468	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	232	-16.05	0.53	12	0.32	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	N	067770	500	41 억	22789	N	N	N	N
125	20240710	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-20	5	-0.73	68494270	25004	113.96	2725	2885	2680	3560	1920	2740	2739.33	0.27	361	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	228	-15.81	0.52	12	0.30	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	22789	N	N	N	N
126	20240710	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-25	5	-0.91	49662805	18046	82.25	2725	2885	2705	3560	1920	2740	2752.01	0.27	-135	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	228	-15.78	0.52	12	0.21	-172.00	5220.00	3690	20231120	-26.42	2295	20231024	18.30	3165	-14.22	20240604	2560	6.05	20240319	3690	-26.42	20231120	2295	18.30	20231024	N	067770	500	41 억	22789	N	N	N	N
127	20240710	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	25	2	0.91	15862990	5663	25.81	2725	2885	2725	3560	1920	2740	2801.19	0.27	-860	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	232	-16.08	0.53	12	0.07	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22789	N	N	N	N
128	20240710	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	25	2	0.91	14623020	5220	23.79	2725	2885	2725	3560	1920	2740	2801.37	0.27	-791	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	232	-16.08	0.53	12	0.06	-172.00	5220.00	3690	20231120	-25.07	2295	20231024	20.48	3165	-12.64	20240604	2560	8.01	20240319	3690	-25.07	20231120	2295	20.48	20231024	N	067770	500	41 억	22789	N	N	N	N
129	20240710	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	20	2	0.73	364245	133	0.61	2725	2760	2725	3560	1920	2740	2738.66	0.27	-51	2843	2791	2708	2656	2573	2817	2682	42	820	500	1910	5	1	8396593	232	-16.05	0.53	12	0.00	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	N	067770	500	41 억	22789	N	N	N	N
130	20240709	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	115	2	4.38	59505790	21941	184.94	2690	2760	2625	3410	1840	2625	2712.09	0.28	-448	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	230	-15.93	0.52	12	0.26	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	N	067770	500	41 억	23237	N	N	N	N
131	20240709	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	95	2	3.62	59206135	21831	184.01	2690	2760	2625	3410	1840	2625	2712.03	0.28	-447	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	228	-15.81	0.52	12	0.26	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	23237	N	N	N	N
132	20240709	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	95	2	3.62	48629925	17964	151.42	2690	2760	2625	3410	1840	2625	2707.08	0.28	-393	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	228	-15.81	0.52	12	0.21	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	23237	N	N	N	N
133	20240709	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	80	2	3.05	42739965	15785	133.05	2690	2760	2625	3410	1840	2625	2707.64	0.28	-461	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	227	-15.73	0.52	12	0.19	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	N	067770	500	41 억	23237	N	N	N	N
134	20240709	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	55	2	2.10	40906030	15102	127.29	2690	2760	2625	3410	1840	2625	2708.66	0.28	-461	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	225	-15.58	0.51	12	0.18	-172.00	5220.00	3690	20231120	-27.37	2295	20231024	16.78	3165	-15.32	20240604	2560	4.69	20240319	3690	-27.37	20231120	2295	16.78	20231024	N	067770	500	41 억	23237	N	N	N	N
135	20240709	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	10	2	0.38	2726815	1031	8.69	2690	2690	2630	3410	1840	2625	2644.84	0.28	-42	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	221	-15.32	0.50	12	0.01	-172.00	5220.00	3690	20231120	-28.59	2295	20231024	14.81	3165	-16.75	20240604	2560	2.93	20240319	3690	-28.59	20231120	2295	14.81	20231024	N	067770	500	41 억	23237	N	N	N	N
136	20240709	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	10	2	0.38	2029115	766	6.46	2690	2690	2630	3410	1840	2625	2649.01	0.28	-42	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	221	-15.32	0.50	12	0.01	-172.00	5220.00	3690	20231120	-28.59	2295	20231024	14.81	3165	-16.75	20240604	2560	2.93	20240319	3690	-28.59	20231120	2295	14.81	20231024	N	067770	500	41 억	23237	N	N	N	N
137	20240709	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	30	2	1.14	381525	142	1.20	2690	2690	2650	3410	1840	2625	2687.23	0.28	-19	2671	2647	2626	2602	2581	2637	2592	42	785	500	1830	5	1	8396593	223	-15.44	0.51	12	0.00	-172.00	5220.00	3690	20231120	-28.05	2295	20231024	15.69	3165	-16.11	20240604	2560	3.71	20240319	3690	-28.05	20231120	2295	15.69	20231024	N	067770	500	41 억	23237	N	N	N	N
138	20240708	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-15	5	-0.57	31113815	11864	148.17	2640	2650	2605	3430	1850	2640	2622.54	0.27	221	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	220	-15.26	0.50	12	0.14	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	N	067770	500	41 억	23016	N	N	N	N
139	20240708	150609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-15	5	-0.57	30079210	11470	143.25	2640	2650	2605	3430	1850	2640	2622.42	0.27	413	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	220	-15.26	0.50	12	0.14	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	N	067770	500	41 억	23016	N	N	N	N
140	20240708	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	28161065	10741	134.15	2640	2650	2605	3430	1850	2640	2621.83	0.27	437	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	221	-15.32	0.50	12	0.13	-172.00	5220.00	3690	20231120	-28.59	2295	20231024	14.81	3165	-16.75	20240604	2560	2.93	20240319	3690	-28.59	20231120	2295	14.81	20231024	N	067770	500	41 억	23016	N	N	N	N
141	20240708	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	10	2	0.38	26304130	10039	125.38	2640	2650	2605	3430	1850	2640	2620.19	0.27	437	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	223	-15.41	0.51	12	0.12	-172.00	5220.00	3690	20231120	-28.18	2295	20231024	15.47	3165	-16.27	20240604	2560	3.52	20240319	3690	-28.18	20231120	2295	15.47	20231024	N	067770	500	41 억	23016	N	N	N	N
142	20240708	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	24762240	9455	118.08	2640	2650	2605	3430	1850	2640	2618.96	0.27	437	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	221	-15.29	0.50	12	0.11	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	23016	N	N	N	N
143	20240708	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	19799655	7568	94.52	2640	2650	2605	3430	1850	2640	2616.23	0.27	437	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	221	-15.29	0.50	12	0.09	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	23016	N	N	N	N
144	20240708	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	18163210	6947	86.76	2640	2640	2605	3430	1850	2640	2614.54	0.27	530	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	222	-15.35	0.51	12	0.08	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	23016	N	N	N	N
145	20240708	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	722210	274	3.42	2640	2640	2615	3430	1850	2640	2635.80	0.27	0	2683	2661	2638	2616	2593	2650	2605	42	790	500	1840	5	1	8396593	220	-15.20	0.50	12	0.00	-172.00	5220.00	3690	20231120	-29.13	2295	20231024	13.94	3165	-17.38	20240604	2560	2.15	20240319	3690	-29.13	20231120	2295	13.94	20231024	N	067770	500	41 억	23016	N	N	N	N
146	20240705	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	10	2	0.38	21092325	8003	42.69	2655	2660	2615	3415	1845	2630	2635.33	0.28	-185	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	222	-15.35	0.51	12	0.10	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	23167	N	N	N	N
147	20240705	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	15	2	0.57	17774240	6741	35.96	2655	2660	2615	3415	1845	2630	2636.74	0.28	-131	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	222	-15.38	0.51	12	0.08	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	23167	N	N	N	N
148	20240705	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	15	2	0.57	17197165	6522	34.79	2655	2660	2615	3415	1845	2630	2636.79	0.28	-131	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	222	-15.38	0.51	12	0.08	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	23167	N	N	N	N
149	20240705	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	0	3	0.00	17191885	6520	34.78	2655	2660	2615	3415	1845	2630	2636.79	0.28	-131	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	221	-15.29	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	23167	N	N	N	N
150	20240705	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	0	3	0.00	17110320	6489	34.62	2655	2660	2615	3415	1845	2630	2636.82	0.28	-131	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	221	-15.29	0.50	12	0.08	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	23167	N	N	N	N
151	20240705	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	14762030	5597	29.86	2655	2660	2615	3415	1845	2630	2637.49	0.28	-131	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	220	-15.26	0.50	12	0.07	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	N	067770	500	41 억	23167	N	N	N	N
152	20240705	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	30	2	1.14	2711490	1023	5.46	2655	2660	2640	3415	1845	2630	2650.53	0.28	-156	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	223	-15.47	0.51	12	0.01	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	N	067770	500	41 억	23167	N	N	N	N
153	20240705	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	30	2	1.14	1392695	525	2.80	2655	2660	2640	3415	1845	2630	2652.75	0.28	-91	2746	2687	2651	2592	2556	2670	2575	42	785	500	1840	5	1	8396593	223	-15.47	0.51	12	0.01	-172.00	5220.00	3690	20231120	-27.91	2295	20231024	15.90	3165	-15.96	20240604	2560	3.91	20240319	3690	-27.91	20231120	2295	15.90	20231024	N	067770	500	41 억	23167	N	N	N	N
154	20240704	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-75	5	-2.77	49446145	18743	467.64	2700	2710	2615	3515	1895	2705	2638.11	0.26	1284	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	221	-15.29	0.50	12	0.22	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	21801	N	N	N	N
155	20240704	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-75	5	-2.77	44651000	16920	422.16	2700	2710	2615	3515	1895	2705	2638.95	0.26	1314	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	221	-15.29	0.50	12	0.20	-172.00	5220.00	3690	20231120	-28.73	2295	20231024	14.60	3165	-16.90	20240604	2560	2.73	20240319	3690	-28.73	20231120	2295	14.60	20231024	N	067770	500	41 억	21801	N	N	N	N
156	20240704	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-80	5	-2.96	43418300	16451	410.45	2700	2710	2615	3515	1895	2705	2639.25	0.26	1369	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	220	-15.26	0.50	12	0.20	-172.00	5220.00	3690	20231120	-28.86	2295	20231024	14.38	3165	-17.06	20240604	2560	2.54	20240319	3690	-28.86	20231120	2295	14.38	20231024	N	067770	500	41 억	21801	N	N	N	N
157	20240704	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-65	5	-2.40	31068500	11758	293.36	2700	2710	2615	3515	1895	2705	2642.33	0.26	1369	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	222	-15.35	0.51	12	0.14	-172.00	5220.00	3690	20231120	-28.46	2295	20231024	15.03	3165	-16.59	20240604	2560	3.12	20240319	3690	-28.46	20231120	2295	15.03	20231024	N	067770	500	41 억	21801	N	N	N	N
158	20240704	120604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-60	5	-2.22	29440615	11141	277.97	2700	2710	2615	3515	1895	2705	2642.55	0.26	1369	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	222	-15.38	0.51	12	0.13	-172.00	5220.00	3690	20231120	-28.32	2295	20231024	15.25	3165	-16.43	20240604	2560	3.32	20240319	3690	-28.32	20231120	2295	15.25	20231024	N	067770	500	41 억	21801	N	N	N	N
159	20240704	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-10	5	-0.37	3426255	1269	31.66	2700	2710	2695	3515	1895	2705	2699.96	0.26	-35	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	226	-15.67	0.52	12	0.02	-172.00	5220.00	3690	20231120	-26.96	2295	20231024	17.43	3165	-14.85	20240604	2560	5.27	20240319	3690	-26.96	20231120	2295	17.43	20231024	N	067770	500	41 억	21801	N	N	N	N
160	20240704	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-5	5	-0.18	1281295	474	11.83	2700	2710	2700	3515	1895	2705	2703.15	0.26	9	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	227	-15.70	0.52	12	0.01	-172.00	5220.00	3690	20231120	-26.83	2295	20231024	17.65	3165	-14.69	20240604	2560	5.47	20240319	3690	-26.83	20231120	2295	17.65	20231024	N	067770	500	41 억	21801	N	N	N	N
161	20240704	090605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-5	5	-0.18	445500	165	4.12	2700	2700	2700	3515	1895	2705	2700.00	0.26	0	2738	2721	2708	2691	2678	2730	2700	42	810	500	1890	5	1	8396593	227	-15.70	0.52	12	0.00	-172.00	5220.00	3690	20231120	-26.83	2295	20231024	17.65	3165	-14.69	20240604	2560	5.47	20240319	3690	-26.83	20231120	2295	17.65	20231024	N	067770	500	41 억	21801	N	N	N	N
162	20240703	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-15	5	-0.55	10881080	4008	79.56	2695	2725	2695	3535	1905	2720	2714.72	0.26	-59	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	227	-15.73	0.52	12	0.05	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	N	067770	500	41 억	21767	N	N	N	N
163	20240703	150603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	5	2	0.18	9965770	3670	72.85	2695	2725	2695	3535	1905	2720	2715.35	0.26	34	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	229	-15.84	0.52	12	0.04	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	21767	N	N	N	N
164	20240703	140604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-15	5	-0.55	9963045	3669	72.83	2695	2725	2695	3535	1905	2720	2715.35	0.26	34	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	227	-15.73	0.52	12	0.04	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	N	067770	500	41 억	21767	N	N	N	N
165	20240703	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-15	5	-0.55	8811920	3244	64.39	2695	2725	2695	3535	1905	2720	2716.27	0.26	34	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	227	-15.73	0.52	12	0.04	-172.00	5220.00	3690	20231120	-26.69	2295	20231024	17.86	3165	-14.53	20240604	2560	5.66	20240319	3690	-26.69	20231120	2295	17.86	20231024	N	067770	500	41 억	21767	N	N	N	N
166	20240703	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-5	5	-0.18	8121455	2989	59.33	2695	2725	2695	3535	1905	2720	2717.02	0.26	34	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	228	-15.78	0.52	12	0.04	-172.00	5220.00	3690	20231120	-26.42	2295	20231024	18.30	3165	-14.22	20240604	2560	6.05	20240319	3690	-26.42	20231120	2295	18.30	20231024	N	067770	500	41 억	21767	N	N	N	N
167	20240703	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	5	2	0.18	7593085	2794	55.46	2695	2725	2695	3535	1905	2720	2717.56	0.26	34	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	229	-15.84	0.52	12	0.03	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	21767	N	N	N	N
168	20240703	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	3740280	1377	27.33	2695	2725	2695	3535	1905	2720	2715.98	0.26	34	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	228	-15.81	0.52	12	0.02	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	21767	N	N	N	N
169	20240703	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-10	5	-0.37	514365	190	3.77	2695	2710	2695	3535	1905	2720	2695.15	0.26	0	2820	2770	2745	2695	2670	2757	2682	42	815	500	1900	5	1	8396593	228	-15.76	0.52	12	0.00	-172.00	5220.00	3690	20231120	-26.56	2295	20231024	18.08	3165	-14.38	20240604	2560	5.86	20240319	3690	-26.56	20231120	2295	18.08	20231024	N	067770	500	41 억	21767	N	N	N	N
170	20240702	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-5	5	-0.18	13848285	5037	25.11	2725	2795	2720	3540	1910	2725	2749.62	0.26	-144	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	228	-15.81	0.52	12	0.06	-172.00	5220.00	3690	20231120	-26.29	2295	20231024	18.52	3165	-14.06	20240604	2560	6.25	20240319	3690	-26.29	20231120	2295	18.52	20231024	N	067770	500	41 억	21921	N	N	N	N
171	20240702	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	0	3	0.00	12754515	4635	23.10	2725	2795	2725	3540	1910	2725	2752.15	0.26	-88	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	229	-15.84	0.52	12	0.06	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	21921	N	N	N	N
172	20240702	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	10	2	0.37	11876445	4313	21.50	2725	2795	2725	3540	1910	2725	2754.06	0.26	-88	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	230	-15.90	0.52	12	0.05	-172.00	5220.00	3690	20231120	-25.88	2295	20231024	19.17	3165	-13.59	20240604	2560	6.84	20240319	3690	-25.88	20231120	2295	19.17	20231024	N	067770	500	41 억	21921	N	N	N	N
173	20240702	130601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	20	2	0.73	9481230	3440	17.15	2725	2795	2725	3540	1910	2725	2756.75	0.26	-143	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	230	-15.96	0.53	12	0.04	-172.00	5220.00	3690	20231120	-25.61	2295	20231024	19.61	3165	-13.27	20240604	2560	7.23	20240319	3690	-25.61	20231120	2295	19.61	20231024	N	067770	500	41 억	21921	N	N	N	N
174	20240702	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	35	2	1.28	6059590	2192	10.93	2725	2795	2725	3540	1910	2725	2765.58	0.26	-143	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	232	-16.05	0.53	12	0.03	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	N	067770	500	41 억	21921	N	N	N	N
175	20240702	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	35	2	1.28	6059590	2192	10.93	2725	2795	2725	3540	1910	2725	2765.58	0.26	-143	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	232	-16.05	0.53	12	0.03	-172.00	5220.00	3690	20231120	-25.20	2295	20231024	20.26	3165	-12.80	20240604	2560	7.81	20240319	3690	-25.20	20231120	2295	20.26	20231024	N	067770	500	41 억	21921	N	N	N	N
176	20240702	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	25	2	0.92	5453530	1972	9.83	2725	2795	2725	3540	1910	2725	2766.82	0.26	-111	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	231	-15.99	0.53	12	0.02	-172.00	5220.00	3690	20231120	-25.47	2295	20231024	19.83	3165	-13.11	20240604	2560	7.42	20240319	3690	-25.47	20231120	2295	19.83	20231024	N	067770	500	41 억	21921	N	N	N	N
177	20240702	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	5	2	0.18	863830	315	1.57	2725	2775	2725	3540	1910	2725	2746.65	0.26	-5	2858	2791	2723	2656	2588	2825	2690	42	815	500	1900	5	1	8396593	229	-15.87	0.52	12	0.00	-172.00	5220.00	3690	20231120	-26.02	2295	20231024	18.95	3165	-13.74	20240604	2560	6.64	20240319	3690	-26.02	20231120	2295	18.95	20231024	N	067770	500	41 억	21921	N	N	N	N
178	20240701	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	95	2	3.61	54613905	20063	215.80	2655	2790	2655	3415	1845	2630	2723.80	0.27	-392	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	229	-15.84	0.52	12	0.24	-172.00	5220.00	3690	20231120	-26.15	2295	20231024	18.74	3165	-13.90	20240604	2560	6.45	20240319	3690	-26.15	20231120	2295	18.74	20231024	N	067770	500	41 억	22313	N	N	N	N
179	20240701	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	115	2	4.37	52117375	19147	205.95	2655	2790	2655	3415	1845	2630	2723.72	0.27	-392	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	230	-15.96	0.53	12	0.23	-172.00	5220.00	3690	20231120	-25.61	2295	20231024	19.61	3165	-13.27	20240604	2560	7.23	20240319	3690	-25.61	20231120	2295	19.61	20231024	N	067770	500	41 억	22313	N	N	N	N
180	20240701	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	105	2	3.99	46121895	16956	182.38	2655	2790	2655	3415	1845	2630	2722.05	0.27	-315	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	230	-15.90	0.52	12	0.20	-172.00	5220.00	3690	20231120	-25.88	2295	20231024	19.17	3165	-13.59	20240604	2560	6.84	20240319	3690	-25.88	20231120	2295	19.17	20231024	N	067770	500	41 억	22313	N	N	N	N
181	20240701	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	105	2	3.99	44213785	16258	174.87	2655	2790	2655	3415	1845	2630	2721.54	0.27	-312	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	230	-15.90	0.52	12	0.19	-172.00	5220.00	3690	20231120	-25.88	2295	20231024	19.17	3165	-13.59	20240604	2560	6.84	20240319	3690	-25.88	20231120	2295	19.17	20231024	N	067770	500	41 억	22313	N	N	N	N
182	20240701	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	110	2	4.18	42508870	15634	168.16	2655	2790	2655	3415	1845	2630	2721.10	0.27	-316	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	230	-15.93	0.52	12	0.19	-172.00	5220.00	3690	20231120	-25.75	2295	20231024	19.39	3165	-13.43	20240604	2560	7.03	20240319	3690	-25.75	20231120	2295	19.39	20231024	N	067770	500	41 억	22313	N	N	N	N
183	20240701	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	115	2	4.37	34517075	12720	136.82	2655	2790	2655	3415	1845	2630	2716.04	0.27	-316	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	230	-15.96	0.53	12	0.15	-172.00	5220.00	3690	20231120	-25.61	2295	20231024	19.61	3165	-13.27	20240604	2560	7.23	20240319	3690	-25.61	20231120	2295	19.61	20231024	N	067770	500	41 억	22313	N	N	N	N
184	20240701	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	85	2	3.23	20955790	7740	83.25	2655	2790	2655	3415	1845	2630	2711.25	0.27	-775	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	228	-15.78	0.52	12	0.09	-172.00	5220.00	3690	20231120	-26.42	2295	20231024	18.30	3165	-14.22	20240604	2560	6.05	20240319	3690	-26.42	20231120	2295	18.30	20231024	N	067770	500	41 억	22313	N	N	N	N
185	20240701	090558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	35	2	1.33	4184265	1579	16.98	2655	2665	2655	3415	1845	2630	2655.84	0.27	-122	2743	2686	2643	2586	2543	2715	2615	42	785	500	1840	5	1	8396593	224	-15.49	0.51	12	0.02	-172.00	5220.00	3690	20231120	-27.78	2295	20231024	16.12	3165	-15.80	20240604	2560	4.10	20240319	3690	-27.78	20231120	2295	16.12	20231024	N	067770	500	41 억	22313	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History