KissMeData/066900/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2680	-15	5	-0.56	55988870	21009	51.54	2695	2705	2630	3500	1890	2695	2664.99	0.22	-463	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	610	-12.70	0.49	12	0.09	-211.00	5516.00	3980	20230908	-32.66	2630	20240731	1.90	3555	-24.61	20240122	2630	1.90	20240731	3980	-32.66	20230908	2630	1.90	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
3	20240731	150630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2680	-15	5	-0.56	53111310	19933	48.90	2695	2705	2630	3500	1890	2695	2664.49	0.22	-463	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	610	-12.70	0.49	12	0.09	-211.00	5516.00	3980	20230908	-32.66	2630	20240731	1.90	3555	-24.61	20240122	2630	1.90	20240731	3980	-32.66	20230908	2630	1.90	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
4	20240731	140631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	-40	5	-1.48	46638475	17499	42.93	2695	2705	2630	3500	1890	2695	2665.21	0.22	156	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	604	-12.58	0.48	12	0.08	-211.00	5516.00	3980	20230908	-33.29	2630	20240731	0.95	3555	-25.32	20240122	2630	0.95	20240731	3980	-33.29	20230908	2630	0.95	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
5	20240731	130630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	-40	5	-1.48	44821650	16813	41.24	2695	2705	2630	3500	1890	2695	2665.89	0.22	157	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	604	-12.58	0.48	12	0.07	-211.00	5516.00	3980	20230908	-33.29	2630	20240731	0.95	3555	-25.32	20240122	2630	0.95	20240731	3980	-33.29	20230908	2630	0.95	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
6	20240731	120630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-20	5	-0.74	41278755	15477	37.97	2695	2705	2630	3500	1890	2695	2667.10	0.22	-444	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	608	-12.68	0.48	12	0.07	-211.00	5516.00	3980	20230908	-32.79	2630	20240731	1.71	3555	-24.75	20240122	2630	1.71	20240731	3980	-32.79	20230908	2630	1.71	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
7	20240731	110631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2680	-15	5	-0.56	41007845	15375	37.72	2695	2705	2630	3500	1890	2695	2667.18	0.22	-443	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	610	-12.70	0.49	12	0.07	-211.00	5516.00	3980	20230908	-32.66	2630	20240731	1.90	3555	-24.61	20240122	2630	1.90	20240731	3980	-32.66	20230908	2630	1.90	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
8	20240731	100630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	5	2	0.19	40804575	15299	37.53	2695	2705	2630	3500	1890	2695	2667.14	0.22	-443	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	614	-12.80	0.49	12	0.07	-211.00	5516.00	3980	20230908	-32.16	2630	20240731	2.66	3555	-24.05	20240122	2630	2.66	20240731	3980	-32.16	20230908	2630	2.66	20240731	0.65	N	066900	500	113 억	51163	N	N	N	N
9	20240731	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	10	2	0.37	67385	25	0.06	2695	2705	2695	3500	1890	2695	2695.40	0.22	-25	2801	2747	2706	2652	2611	2727	2632	114	805	500	1880	5	1	22744503	615	-12.82	0.49	12	0.00	-211.00	5516.00	3980	20230908	-32.04	2665	20240730	1.50	3555	-23.91	20240122	2665	1.50	20240730	3980	-32.04	20230908	2665	1.50	20240730	0.65	N	066900	500	113 억	51163	N	N	N	N
10	20240730	160613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	-55	5	-2.00	109586220	40764	562.03	2725	2760	2665	3575	1925	2750	2688.31	0.23	-1084	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	613	-12.77	0.49	12	0.18	-211.00	5516.00	3980	20230908	-32.29	2665	20240730	1.13	3555	-24.19	20240122	2665	1.13	20240730	3980	-32.29	20230908	2665	1.13	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
11	20240730	150623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2665	-85	5	-3.09	102300795	38059	524.73	2725	2760	2665	3575	1925	2750	2687.95	0.23	-1084	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	606	-12.63	0.48	12	0.17	-211.00	5516.00	3980	20230908	-33.04	2665	20240730	0.00	3555	-25.04	20240122	2665	0.00	20240730	3980	-33.04	20230908	2665	0.00	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
12	20240730	140616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-75	5	-2.73	96866195	36027	496.72	2725	2760	2665	3575	1925	2750	2688.71	0.23	-222	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	608	-12.68	0.48	12	0.16	-211.00	5516.00	3980	20230908	-32.79	2665	20240730	0.38	3555	-24.75	20240122	2665	0.38	20240730	3980	-32.79	20230908	2665	0.38	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
13	20240730	130621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	-50	5	-1.82	94966970	35320	486.97	2725	2760	2665	3575	1925	2750	2688.76	0.23	1	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	614	-12.80	0.49	12	0.16	-211.00	5516.00	3980	20230908	-32.16	2665	20240730	1.31	3555	-24.05	20240122	2665	1.31	20240730	3980	-32.16	20230908	2665	1.31	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
14	20240730	120616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-75	5	-2.73	56337005	20909	288.28	2725	2760	2670	3575	1925	2750	2694.39	0.23	2637	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	608	-12.68	0.48	12	0.09	-211.00	5516.00	3980	20230908	-32.79	2670	20240730	0.19	3555	-24.75	20240122	2670	0.19	20240730	3980	-32.79	20230908	2670	0.19	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
15	20240730	110622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2705	-45	5	-1.64	44251255	16401	226.13	2725	2760	2670	3575	1925	2750	2698.08	0.23	2284	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	615	-12.82	0.49	12	0.07	-211.00	5516.00	3980	20230908	-32.04	2670	20240730	1.31	3555	-23.91	20240122	2670	1.31	20240730	3980	-32.04	20230908	2670	1.31	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
16	20240730	100623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2710	-40	5	-1.45	31201850	11541	159.12	2725	2760	2670	3575	1925	2750	2703.57	0.23	1767	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	616	-12.84	0.49	12	0.05	-211.00	5516.00	3980	20230908	-31.91	2670	20240730	1.50	3555	-23.77	20240122	2670	1.50	20240730	3980	-31.91	20230908	2670	1.50	20240730	0.65	N	066900	500	113 억	52247	N	N	N	N
17	20240730	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2760	10	2	0.36	314005	115	1.59	2725	2760	2725	3575	1925	2750	2730.48	0.23	-14	2876	2812	2781	2717	2686	2797	2702	114	825	500	1920	5	1	22744503	628	-13.08	0.50	12	0.00	-211.00	5516.00	3980	20230908	-30.65	2700	20240412	2.22	3555	-22.36	20240122	2700	2.22	20240412	3980	-30.65	20230908	2700	2.22	20240412	0.65	N	066900	500	113 억	52247	N	N	N	N
18	20240729	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-65	5	-2.31	20086810	7253	524.82	2845	2845	2750	3655	1975	2815	2770.00	0.23	-38	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	625	-13.03	0.50	12	0.03	-211.00	5516.00	3980	20230908	-30.90	2700	20240412	1.85	3555	-22.64	20240122	2700	1.85	20240412	3980	-30.90	20230908	2700	1.85	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
19	20240729	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2775	-40	5	-1.42	12739290	4582	331.55	2845	2845	2770	3655	1975	2815	2780.29	0.23	4	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	631	-13.15	0.50	12	0.02	-211.00	5516.00	3980	20230908	-30.28	2700	20240412	2.78	3555	-21.94	20240122	2700	2.78	20240412	3980	-30.28	20230908	2700	2.78	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
20	20240729	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-15	5	-0.53	3267830	1171	84.73	2845	2845	2770	3655	1975	2815	2790.63	0.23	-37	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	637	-13.27	0.51	12	0.01	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
21	20240729	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-15	5	-0.53	2495030	895	64.76	2845	2845	2770	3655	1975	2815	2787.74	0.23	-37	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	637	-13.27	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
22	20240729	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-15	5	-0.53	1245240	447	32.34	2845	2845	2770	3655	1975	2815	2785.77	0.23	-11	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	637	-13.27	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
23	20240729	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-10	5	-0.36	1231240	442	31.98	2845	2845	2770	3655	1975	2815	2785.61	0.23	-11	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	638	-13.29	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.52	2700	20240412	3.89	3555	-21.10	20240122	2700	3.89	20240412	3980	-29.52	20230908	2700	3.89	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
24	20240729	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-10	5	-0.36	1222825	439	31.77	2845	2845	2770	3655	1975	2815	2785.48	0.23	-11	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	638	-13.29	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.52	2700	20240412	3.89	3555	-21.10	20240122	2700	3.89	20240412	3980	-29.52	20230908	2700	3.89	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
25	20240729	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	30	2	1.07	102420	36	2.60	2845	2845	2845	3655	1975	2815	2845.00	0.23	-5	2875	2845	2815	2785	2755	2845	2785	114	840	500	1970	5	1	22744503	647	-13.48	0.52	12	0.00	-211.00	5516.00	3980	20230908	-28.52	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	3980	-28.52	20230908	2700	5.37	20240412	0.65	N	066900	500	113 억	52285	N	N	N	N
26	20240726	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	20	2	0.72	3874710	1382	17.74	2815	2845	2785	3630	1960	2795	2803.70	0.23	-65	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	640	-13.34	0.51	12	0.01	-211.00	5516.00	3980	20230908	-29.27	2700	20240412	4.26	3555	-20.82	20240122	2700	4.26	20240412	3980	-29.27	20230908	2700	4.26	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
27	20240726	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	5	2	0.18	1157575	411	5.28	2815	2845	2785	3630	1960	2795	2816.48	0.23	-52	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	637	-13.27	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
28	20240726	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	5	2	0.18	1087575	386	4.96	2815	2845	2785	3630	1960	2795	2817.55	0.23	-52	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	637	-13.27	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
29	20240726	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	5	2	0.18	1084775	385	4.94	2815	2845	2785	3630	1960	2795	2817.60	0.23	-52	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	637	-13.27	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
30	20240726	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-10	5	-0.36	885975	314	4.03	2815	2845	2785	3630	1960	2795	2821.58	0.23	-52	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	633	-13.20	0.50	12	0.00	-211.00	5516.00	3980	20230908	-30.03	2700	20240412	3.15	3555	-21.66	20240122	2700	3.15	20240412	3980	-30.03	20230908	2700	3.15	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
31	20240726	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	25	2	0.89	860705	305	3.92	2815	2845	2785	3630	1960	2795	2821.98	0.23	-51	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.15	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
32	20240726	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	30	2	1.07	857885	304	3.90	2815	2845	2785	3630	1960	2795	2821.99	0.23	-50	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	643	-13.39	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.02	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
33	20240726	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	0.23	0	2875	2835	2795	2755	2715	2855	2775	114	835	500	1950	5	1	22744503	636	-13.25	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.77	2700	20240412	3.52	3555	-21.38	20240122	2700	3.52	20240412	3980	-29.77	20230908	2700	3.52	20240412	0.65	N	066900	500	113 억	52350	N	N	N	N
34	20240725	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2795	-25	5	-0.89	21698030	7790	866.52	2785	2835	2755	3665	1975	2820	2785.37	0.23	229	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	636	-13.25	0.51	12	0.03	-211.00	5516.00	3980	20230908	-29.77	2700	20240412	3.52	3555	-21.38	20240122	2700	3.52	20240412	3980	-29.77	20230908	2700	3.52	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
35	20240725	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	-55	5	-1.95	18472875	6631	737.60	2785	2835	2755	3665	1975	2820	2785.84	0.23	229	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	629	-13.10	0.50	12	0.03	-211.00	5516.00	3980	20230908	-30.53	2700	20240412	2.41	3555	-22.22	20240122	2700	2.41	20240412	3980	-30.53	20230908	2700	2.41	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
36	20240725	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-20	5	-0.71	4687850	1671	185.87	2785	2835	2780	3665	1975	2820	2805.42	0.23	-101	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	637	-13.27	0.51	12	0.01	-211.00	5516.00	3980	20230908	-29.65	2700	20240412	3.70	3555	-21.24	20240122	2700	3.70	20240412	3980	-29.65	20230908	2700	3.70	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
37	20240725	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-10	5	-0.35	2738550	975	108.45	2785	2835	2780	3665	1975	2820	2808.77	0.23	-101	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	639	-13.32	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.40	2700	20240412	4.07	3555	-20.96	20240122	2700	4.07	20240412	3980	-29.40	20230908	2700	4.07	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
38	20240725	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	0	3	0.00	2361980	841	93.55	2785	2835	2780	3665	1975	2820	2808.54	0.23	-101	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.15	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
39	20240725	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	5	2	0.18	2328140	829	92.21	2785	2835	2780	3665	1975	2820	2808.37	0.23	-101	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	643	-13.39	0.51	12	0.00	-211.00	5516.00	3980	20230908	-29.02	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
40	20240725	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	15	2	0.53	1208470	433	48.16	2785	2835	2780	3665	1975	2820	2790.92	0.23	-82	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	645	-13.44	0.51	12	0.00	-211.00	5516.00	3980	20230908	-28.77	2700	20240412	5.00	3555	-20.25	20240122	2700	5.00	20240412	3980	-28.77	20230908	2700	5.00	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
41	20240725	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2780	-40	5	-1.42	141920	51	5.67	2785	2785	2780	3665	1975	2820	2782.75	0.23	-29	2836	2827	2816	2807	2796	2822	2802	114	845	500	1970	5	1	22744503	632	-13.18	0.50	12	0.00	-211.00	5516.00	3980	20230908	-30.15	2700	20240412	2.96	3555	-21.80	20240122	2700	2.96	20240412	3980	-30.15	20230908	2700	2.96	20240412	0.67	N	066900	500	113 억	52121	N	N	N	N
42	20240724	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-5	5	-0.18	2536630	899	8.55	2825	2825	2805	3670	1980	2825	2821.61	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.97	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
43	20240724	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-5	5	-0.18	1684995	597	5.68	2825	2825	2805	3670	1980	2825	2822.44	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.97	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
44	20240724	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-5	5	-0.18	1684995	597	5.68	2825	2825	2805	3670	1980	2825	2822.44	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.97	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
45	20240724	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-5	5	-0.18	1529895	542	5.15	2825	2825	2805	3670	1980	2825	2822.68	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.97	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
46	20240724	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-5	5	-0.18	1521465	539	5.12	2825	2825	2810	3670	1980	2825	2822.76	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	641	-13.36	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.97	2700	20240412	4.44	3555	-20.68	20240122	2700	4.44	20240412	3980	-29.15	20230908	2700	4.44	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
47	20240724	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-10	5	-0.35	1476445	523	4.97	2825	2825	2815	3670	1980	2825	2823.03	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	640	-13.34	0.51	12	0.00	-211.00	5516.00	4145	20230718	-32.09	2700	20240412	4.26	3555	-20.82	20240122	2700	4.26	20240412	3980	-29.27	20230908	2700	4.26	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
48	20240724	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	0	3	0.00	1186495	420	3.99	2825	2825	2820	3670	1980	2825	2824.99	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	643	-13.39	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.85	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
49	20240724	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	0	3	0.00	565000	200	1.90	2825	2825	2825	3670	1980	2825	2825.00	0.23	0	2865	2845	2825	2805	2785	2835	2795	114	845	500	1970	5	1	22744503	643	-13.39	0.51	12	0.00	-211.00	5516.00	4145	20230718	-31.85	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.69	N	066900	500	113 억	52121	N	N	N	N
50	20240723	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-25	5	-0.88	29568065	10518	78.85	2835	2845	2805	3705	1995	2850	2811.19	0.23	-217	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	643	-13.39	0.51	12	0.05	-211.00	5516.00	4650	20230717	-39.25	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
51	20240723	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-25	5	-0.88	25808140	9187	68.87	2835	2845	2805	3705	1995	2850	2809.20	0.23	-189	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	643	-13.39	0.51	12	0.04	-211.00	5516.00	4650	20230717	-39.25	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
52	20240723	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-25	5	-0.88	24458855	8706	65.26	2835	2845	2805	3705	1995	2850	2809.43	0.23	-189	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	643	-13.39	0.51	12	0.04	-211.00	5516.00	4650	20230717	-39.25	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
53	20240723	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-35	5	-1.23	24101375	8579	64.31	2835	2845	2805	3705	1995	2850	2809.35	0.23	-71	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	640	-13.34	0.51	12	0.04	-211.00	5516.00	4650	20230717	-39.46	2700	20240412	4.26	3555	-20.82	20240122	2700	4.26	20240412	3980	-29.27	20230908	2700	4.26	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
54	20240723	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-35	5	-1.23	14349800	5104	38.26	2835	2845	2810	3705	1995	2850	2811.48	0.23	125	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	640	-13.34	0.51	12	0.02	-211.00	5516.00	4650	20230717	-39.46	2700	20240412	4.26	3555	-20.82	20240122	2700	4.26	20240412	3980	-29.27	20230908	2700	4.26	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
55	20240723	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-5	5	-0.18	983675	349	2.62	2835	2845	2810	3705	1995	2850	2818.55	0.23	125	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	647	-13.48	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	3980	-28.52	20230908	2700	5.37	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
56	20240723	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-5	5	-0.18	574500	204	1.53	2835	2845	2810	3705	1995	2850	2816.18	0.23	-1	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	647	-13.48	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	3980	-28.52	20230908	2700	5.37	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
57	20240723	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-15	5	-0.53	17010	6	0.04	2835	2835	2835	3705	1995	2850	2835.00	0.23	0	2883	2866	2833	2816	2783	2875	2825	114	855	500	1990	5	1	22744503	645	-13.44	0.51	12	0.00	-211.00	5516.00	4650	20230717	-39.03	2700	20240412	5.00	3555	-20.25	20240122	2700	5.00	20240412	3980	-28.77	20230908	2700	5.00	20240412	0.69	N	066900	500	113 억	52338	N	N	N	N
58	20240722	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	10	2	0.35	37534305	13340	1535.10	2810	2850	2800	3690	1990	2840	2813.67	0.23	-4	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	648	-13.51	0.52	12	0.06	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	3980	-28.39	20230908	2700	5.56	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
59	20240722	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	0	3	0.00	34040330	12114	1394.02	2810	2850	2800	3690	1990	2840	2810.00	0.23	-2	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	646	-13.46	0.51	12	0.05	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	3980	-28.64	20230908	2700	5.19	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
60	20240722	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	5	2	0.18	33313115	11858	1364.56	2810	2850	2800	3690	1990	2840	2809.34	0.23	1	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	647	-13.48	0.52	12	0.05	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	3980	-28.52	20230908	2700	5.37	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
61	20240722	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	0	3	0.00	31947960	11378	1309.32	2810	2850	2800	3690	1990	2840	2807.87	0.23	7	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	646	-13.46	0.51	12	0.05	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	3980	-28.64	20230908	2700	5.19	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
62	20240722	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-35	5	-1.23	9993080	3557	409.32	2810	2850	2800	3690	1990	2840	2809.41	0.23	0	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	638	-13.29	0.51	12	0.02	-211.00	5516.00	4650	20230717	-39.68	2700	20240412	3.89	3555	-21.10	20240122	2700	3.89	20240412	3980	-29.52	20230908	2700	3.89	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
63	20240722	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-35	5	-1.23	9432080	3357	386.31	2810	2850	2800	3690	1990	2840	2809.68	0.23	0	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	638	-13.29	0.51	12	0.01	-211.00	5516.00	4650	20230717	-39.68	2700	20240412	3.89	3555	-21.10	20240122	2700	3.89	20240412	3980	-29.52	20230908	2700	3.89	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
64	20240722	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-25	5	-0.88	6526450	2321	267.09	2810	2850	2805	3690	1990	2840	2811.91	0.23	91	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	640	-13.34	0.51	12	0.01	-211.00	5516.00	4650	20230717	-39.46	2700	20240412	4.26	3555	-20.82	20240122	2700	4.26	20240412	3980	-29.27	20230908	2700	4.26	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
65	20240722	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-15	5	-0.53	286635	102	11.74	2810	2825	2810	3690	1990	2840	2810.15	0.23	0	2866	2852	2841	2827	2816	2847	2822	114	850	500	1980	5	1	22744503	643	-13.39	0.51	12	0.00	-211.00	5516.00	4650	20230717	-39.25	2700	20240412	4.63	3555	-20.53	20240122	2700	4.63	20240412	3980	-29.02	20230908	2700	4.63	20240412	0.72	N	066900	500	113 억	52342	N	N	N	N
66	20240719	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-15	5	-0.53	2470185	869	13.27	2855	2855	2830	3710	2000	2855	2842.56	0.23	-5	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	646	-13.46	0.51	12	0.00	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	3980	-28.64	20230908	2700	5.19	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
67	20240719	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-15	5	-0.53	2453145	863	13.18	2855	2855	2830	3710	2000	2855	2842.58	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	646	-13.46	0.51	12	0.00	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	3980	-28.64	20230908	2700	5.19	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
68	20240719	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-20	5	-0.70	2450305	862	13.16	2855	2855	2830	3710	2000	2855	2842.58	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	645	-13.44	0.51	12	0.00	-211.00	5516.00	4650	20230717	-39.03	2700	20240412	5.00	3555	-20.25	20240122	2700	5.00	20240412	3980	-28.77	20230908	2700	5.00	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
69	20240719	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-20	5	-0.70	2135625	751	11.47	2855	2855	2835	3710	2000	2855	2843.71	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	645	-13.44	0.51	12	0.00	-211.00	5516.00	4650	20230717	-39.03	2700	20240412	5.00	3555	-20.25	20240122	2700	5.00	20240412	3980	-28.77	20230908	2700	5.00	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
70	20240719	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-15	5	-0.53	1854955	652	9.96	2855	2855	2835	3710	2000	2855	2845.02	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	646	-13.46	0.51	12	0.00	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	3980	-28.64	20230908	2700	5.19	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
71	20240719	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-5	5	-0.18	524335	184	2.81	2855	2855	2835	3710	2000	2855	2849.65	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	648	-13.51	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	3980	-28.39	20230908	2700	5.56	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
72	20240719	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-5	5	-0.18	233635	82	1.25	2855	2855	2835	3710	2000	2855	2849.21	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	648	-13.51	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	3980	-28.39	20230908	2700	5.56	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
73	20240719	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	0	3	0.00	19985	7	0.11	2855	2855	2855	3710	2000	2855	2855.00	0.23	-2	2885	2870	2840	2825	2795	2877	2832	114	855	500	1990	5	1	22744503	649	-13.53	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	3980	-28.27	20230908	2700	5.74	20240412	0.72	N	066900	500	113 억	52347	N	N	N	N
74	20240718	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	5	2	0.18	18550095	6549	237.89	2845	2855	2810	3705	1995	2850	2832.51	0.23	-175	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	649	-13.53	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4145	-31.12	20230718	2700	5.74	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
75	20240718	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	0	3	0.00	14586585	5158	187.36	2845	2850	2810	3705	1995	2850	2827.95	0.23	-167	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	648	-13.51	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4145	-31.24	20230718	2700	5.56	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
76	20240718	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-10	5	-0.35	4285085	1508	54.78	2845	2850	2825	3705	1995	2850	2841.57	0.23	-113	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	646	-13.46	0.51	12	0.01	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	4145	-31.48	20230718	2700	5.19	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
77	20240718	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	-10	5	-0.35	3793765	1335	48.49	2845	2850	2825	3705	1995	2850	2841.77	0.23	-113	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	646	-13.46	0.51	12	0.01	-211.00	5516.00	4650	20230717	-38.92	2700	20240412	5.19	3555	-20.11	20240122	2700	5.19	20240412	4145	-31.48	20230718	2700	5.19	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
78	20240718	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	-20	5	-0.70	1320585	464	16.85	2845	2850	2830	3705	1995	2850	2846.09	0.23	-113	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	644	-13.41	0.51	12	0.00	-211.00	5516.00	4650	20230717	-39.14	2700	20240412	4.81	3555	-20.39	20240122	2700	4.81	20240412	4145	-31.72	20230718	2700	4.81	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
79	20240718	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	0	3	0.00	1207230	424	15.40	2845	2850	2835	3705	1995	2850	2847.24	0.23	-113	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	648	-13.51	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4145	-31.24	20230718	2700	5.56	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
80	20240718	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	0	3	0.00	617790	217	7.88	2845	2850	2835	3705	1995	2850	2846.96	0.23	-113	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	648	-13.51	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4145	-31.24	20230718	2700	5.56	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
81	20240718	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-15	5	-0.53	36895	13	0.47	2845	2845	2835	3705	1995	2850	2838.08	0.23	-13	2876	2862	2846	2832	2816	2870	2840	114	855	500	1990	5	1	22744503	645	-13.44	0.51	12	0.00	-211.00	5516.00	4650	20230717	-39.03	2700	20240412	5.00	3555	-20.25	20240122	2700	5.00	20240412	4145	-31.60	20230718	2700	5.00	20240412	0.73	N	066900	500	113 억	52522	N	N	N	N
82	20240717	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	5	2	0.18	7830990	2753	29.95	2845	2860	2830	3695	1995	2845	2844.53	0.23	-15	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	648	-13.51	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
83	20240717	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	5	2	0.18	7825290	2751	29.93	2845	2860	2830	3695	1995	2845	2844.53	0.23	-17	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	648	-13.51	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
84	20240717	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	0	3	0.00	7118680	2503	27.23	2845	2860	2830	3695	1995	2845	2844.06	0.23	-11	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	647	-13.48	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	4650	-38.82	20230717	2700	5.37	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
85	20240717	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	-15	5	-0.53	6359065	2236	24.33	2845	2860	2830	3695	1995	2845	2843.95	0.23	-8	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	644	-13.41	0.51	12	0.01	-211.00	5516.00	4650	20230717	-39.14	2700	20240412	4.81	3555	-20.39	20240122	2700	4.81	20240412	4650	-39.14	20230717	2700	4.81	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
86	20240717	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	5	2	0.18	5838380	2053	22.33	2845	2860	2830	3695	1995	2845	2843.83	0.23	-17	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	648	-13.51	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
87	20240717	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	10	2	0.35	5080025	1787	19.44	2845	2860	2830	3695	1995	2845	2842.77	0.23	-10	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	649	-13.53	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
88	20240717	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	10	2	0.35	3170975	1114	12.12	2845	2860	2845	3695	1995	2845	2846.48	0.23	0	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	649	-13.53	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
89	20240717	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	0	3	0.00	2853535	1003	10.91	2845	2845	2845	3695	1995	2845	2845.00	0.23	4	2878	2861	2843	2826	2808	2870	2835	114	850	500	1990	5	1	22744503	647	-13.48	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	4650	-38.82	20230717	2700	5.37	20240412	0.80	N	066900	500	113 억	52537	N	N	N	N
90	20240716	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-30	5	-1.04	26027945	9192	45.32	2825	2860	2825	3735	2015	2875	2831.59	0.23	-568	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	647	-13.48	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	4650	-38.82	20230717	2700	5.37	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
91	20240716	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-30	5	-1.04	25018855	8837	43.57	2825	2860	2825	3735	2015	2875	2831.15	0.23	-559	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	647	-13.48	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	4650	-38.82	20230717	2700	5.37	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
92	20240716	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	24981875	8824	43.51	2825	2860	2825	3735	2015	2875	2831.13	0.23	-557	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	648	-13.51	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
93	20240716	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-30	5	-1.04	23634470	8351	41.17	2825	2860	2825	3735	2015	2875	2830.14	0.23	-528	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	647	-13.48	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	4650	-38.82	20230717	2700	5.37	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
94	20240716	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	-45	5	-1.57	23107405	8165	40.26	2825	2860	2825	3735	2015	2875	2830.06	0.23	-526	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	644	-13.41	0.51	12	0.04	-211.00	5516.00	4650	20230717	-39.14	2700	20240412	4.81	3555	-20.39	20240122	2700	4.81	20240412	4650	-39.14	20230717	2700	4.81	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
95	20240716	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	-40	5	-1.39	22778520	8049	39.69	2825	2860	2825	3735	2015	2875	2829.98	0.23	-525	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	645	-13.44	0.51	12	0.04	-211.00	5516.00	4650	20230717	-39.03	2700	20240412	5.00	3555	-20.25	20240122	2700	5.00	20240412	4650	-39.03	20230717	2700	5.00	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
96	20240716	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	10546240	3729	18.39	2825	2860	2825	3735	2015	2875	2828.17	0.23	-520	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	648	-13.51	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
97	20240716	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-15	5	-0.52	8895975	3149	15.53	2825	2860	2825	3735	2015	2875	2825.02	0.23	-461	2931	2902	2856	2827	2781	2917	2842	114	860	500	2010	5	1	22744503	650	-13.55	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.49	2700	20240412	5.93	3555	-19.55	20240122	2700	5.93	20240412	4650	-38.49	20230717	2700	5.93	20240412	0.81	N	066900	500	113 억	53101	N	N	N	N
98	20240715	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	25	2	0.88	57268225	20282	209.52	2850	2885	2810	3705	1995	2850	2823.60	0.23	304	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	654	-13.63	0.52	12	0.09	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
99	20240715	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	5	2	0.18	53035530	18801	194.23	2850	2885	2810	3705	1995	2850	2820.89	0.23	792	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	649	-13.53	0.52	12	0.08	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
100	20240715	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	5	2	0.18	52362615	18565	191.79	2850	2885	2810	3705	1995	2850	2820.50	0.23	795	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	649	-13.53	0.52	12	0.08	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
101	20240715	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	10	2	0.35	52302660	18544	191.57	2850	2885	2810	3705	1995	2850	2820.46	0.23	796	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	650	-13.55	0.52	12	0.08	-211.00	5516.00	4650	20230717	-38.49	2700	20240412	5.93	3555	-19.55	20240122	2700	5.93	20240412	4650	-38.49	20230717	2700	5.93	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
102	20240715	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	5	2	0.18	2194540	767	7.92	2850	2885	2810	3705	1995	2850	2861.20	0.23	-230	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	649	-13.53	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
103	20240715	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	15	2	0.53	2068880	723	7.47	2850	2885	2810	3705	1995	2850	2861.52	0.23	-230	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	652	-13.58	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.39	2700	20240412	6.11	3555	-19.41	20240122	2700	6.11	20240412	4650	-38.39	20230717	2700	6.11	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
104	20240715	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	20	2	0.70	1965560	687	7.10	2850	2885	2810	3705	1995	2850	2861.08	0.23	-227	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	653	-13.60	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.28	2700	20240412	6.30	3555	-19.27	20240122	2700	6.30	20240412	4650	-38.28	20230717	2700	6.30	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
105	20240715	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	0	3	0.00	450535	158	1.63	2850	2865	2850	3705	1995	2850	2851.49	0.23	42	2896	2872	2856	2832	2816	2865	2825	114	855	500	1990	5	1	22744503	648	-13.51	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.81	N	066900	500	113 억	52797	N	N	N	N
106	20240712	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-35	5	-1.21	27654385	9680	64.12	2880	2880	2840	3750	2020	2885	2857.14	0.23	3	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	648	-13.51	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
107	20240712	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-10	5	-0.35	24184875	8463	56.06	2880	2880	2840	3750	2020	2885	2857.72	0.23	11	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	654	-13.63	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
108	20240712	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-25	5	-0.87	18544045	6499	43.05	2880	2880	2840	3750	2020	2885	2853.37	0.23	11	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	650	-13.55	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.49	2700	20240412	5.93	3555	-19.55	20240122	2700	5.93	20240412	4650	-38.49	20230717	2700	5.93	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
109	20240712	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-10	5	-0.35	18046215	6325	41.90	2880	2880	2840	3750	2020	2885	2853.16	0.23	11	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	654	-13.63	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
110	20240712	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-25	5	-0.87	17571140	6159	40.80	2880	2880	2840	3750	2020	2885	2852.92	0.23	11	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	650	-13.55	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.49	2700	20240412	5.93	3555	-19.55	20240122	2700	5.93	20240412	4650	-38.49	20230717	2700	5.93	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
111	20240712	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-30	5	-1.04	15748305	5518	36.55	2880	2880	2845	3750	2020	2885	2853.99	0.23	0	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	649	-13.53	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
112	20240712	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-25	5	-0.87	5054805	1766	11.70	2880	2880	2855	3750	2020	2885	2862.29	0.23	0	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	650	-13.55	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.49	2700	20240412	5.93	3555	-19.55	20240122	2700	5.93	20240412	4650	-38.49	20230717	2700	5.93	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
113	20240712	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-20	5	-0.69	593215	206	1.36	2880	2880	2865	3750	2020	2885	2879.68	0.23	0	2931	2907	2866	2842	2801	2920	2855	114	865	500	2010	5	1	22744503	652	-13.58	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.39	2700	20240412	6.11	3555	-19.41	20240122	2700	6.11	20240412	4650	-38.39	20230717	2700	6.11	20240412	0.83	N	066900	500	113 억	52794	N	N	N	N
114	20240711	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	10	2	0.35	43023585	15096	203.31	2875	2890	2825	3735	2015	2875	2850.00	0.23	286	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	656	-13.67	0.52	12	0.07	-211.00	5516.00	4650	20230717	-37.96	2700	20240412	6.85	3555	-18.85	20240122	2700	6.85	20240412	4650	-37.96	20230717	2700	6.85	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
115	20240711	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-20	5	-0.70	39460260	13858	186.64	2875	2890	2825	3735	2015	2875	2847.47	0.23	483	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	649	-13.53	0.52	12	0.06	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
116	20240711	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	38424550	13493	181.72	2875	2890	2825	3735	2015	2875	2847.74	0.23	486	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	648	-13.51	0.52	12	0.06	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
117	20240711	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-20	5	-0.70	38279200	13442	181.04	2875	2890	2825	3735	2015	2875	2847.73	0.23	486	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	649	-13.53	0.52	12	0.06	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
118	20240711	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	23412945	8191	110.32	2875	2890	2835	3735	2015	2875	2858.37	0.23	323	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	648	-13.51	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
119	20240711	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-15	5	-0.52	10287325	3585	48.28	2875	2890	2860	3735	2015	2875	2869.55	0.23	160	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	650	-13.55	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.49	2700	20240412	5.93	3555	-19.55	20240122	2700	5.93	20240412	4650	-38.49	20230717	2700	5.93	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
120	20240711	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	0	3	0.00	970950	338	4.55	2875	2875	2870	3735	2015	2875	2872.63	0.23	160	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
121	20240711	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	0	3	0.00	155250	54	0.73	2875	2875	2875	3735	2015	2875	2875.00	0.23	0	2898	2886	2868	2856	2838	2892	2862	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.84	N	066900	500	113 억	52508	N	N	N	N
122	20240710	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-5	5	-0.17	21306245	7424	53.66	2850	2880	2850	3740	2020	2880	2869.91	0.23	56	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
123	20240710	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-5	5	-0.17	18169655	6328	45.74	2850	2880	2850	3740	2020	2880	2871.31	0.23	111	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
124	20240710	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-5	5	-0.17	16486130	5739	41.48	2850	2880	2850	3740	2020	2880	2872.65	0.23	81	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
125	20240710	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-5	5	-0.17	12309290	4276	30.91	2850	2880	2850	3740	2020	2880	2878.69	0.23	0	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
126	20240710	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	0	3	0.00	9790570	3400	24.58	2850	2880	2850	3740	2020	2880	2879.58	0.23	0	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	655	-13.65	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
127	20240710	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	0	3	0.00	9283690	3224	23.30	2850	2880	2850	3740	2020	2880	2879.56	0.23	0	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	655	-13.65	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
128	20240710	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	0	3	0.00	8794140	3054	22.08	2850	2880	2850	3740	2020	2880	2879.55	0.23	0	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	655	-13.65	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
129	20240710	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	0	3	0.00	133980	47	0.34	2850	2880	2850	3740	2020	2880	2850.64	0.23	0	2923	2901	2868	2846	2813	2912	2857	114	860	500	2010	5	1	22744503	655	-13.65	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.85	N	066900	500	113 억	52452	N	N	N	N
130	20240709	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	5	2	0.17	39656280	13834	157.46	2845	2890	2835	3735	2015	2875	2866.58	0.23	-72	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	655	-13.65	0.52	12	0.06	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
131	20240709	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	20863580	7316	83.27	2845	2875	2835	3735	2015	2875	2851.77	0.23	-50	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	648	-13.51	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.71	2700	20240412	5.56	3555	-19.83	20240122	2700	5.56	20240412	4650	-38.71	20230717	2700	5.56	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
132	20240709	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-10	5	-0.35	20044105	7030	80.01	2845	2875	2835	3735	2015	2875	2851.22	0.23	-39	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	652	-13.58	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.39	2700	20240412	6.11	3555	-19.41	20240122	2700	6.11	20240412	4650	-38.39	20230717	2700	6.11	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
133	20240709	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-10	5	-0.35	11611920	4086	46.51	2845	2875	2835	3735	2015	2875	2841.88	0.23	-39	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	652	-13.58	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.39	2700	20240412	6.11	3555	-19.41	20240122	2700	6.11	20240412	4650	-38.39	20230717	2700	6.11	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
134	20240709	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-10	5	-0.35	11316975	3983	45.33	2845	2875	2835	3735	2015	2875	2841.32	0.23	-39	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	652	-13.58	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.39	2700	20240412	6.11	3555	-19.41	20240122	2700	6.11	20240412	4650	-38.39	20230717	2700	6.11	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
135	20240709	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	0	3	0.00	11116425	3913	44.54	2845	2875	2835	3735	2015	2875	2840.90	0.23	-29	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	654	-13.63	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
136	20240709	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-20	5	-0.70	7314590	2575	29.31	2845	2870	2835	3735	2015	2875	2840.62	0.23	-17	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	649	-13.53	0.52	12	0.01	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
137	20240709	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	-30	5	-1.04	301570	106	1.21	2845	2845	2845	3735	2015	2875	2845.00	0.23	-15	2918	2896	2873	2851	2828	2897	2852	114	860	500	2010	5	1	22744503	647	-13.48	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.82	2700	20240412	5.37	3555	-19.97	20240122	2700	5.37	20240412	4650	-38.82	20230717	2700	5.37	20240412	0.84	N	066900	500	113 억	52516	N	N	N	N
138	20240708	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-25	5	-0.86	25119120	8786	30.46	2875	2895	2850	3770	2030	2900	2858.99	0.23	363	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	654	-13.63	0.52	12	0.04	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
139	20240708	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-45	5	-1.55	20232415	7084	24.56	2875	2895	2850	3770	2030	2900	2856.07	0.23	565	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	649	-13.53	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
140	20240708	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-35	5	-1.21	16708660	5848	20.27	2875	2895	2850	3770	2030	2900	2857.16	0.23	537	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	652	-13.58	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.39	2700	20240412	6.11	3555	-19.41	20240122	2700	6.11	20240412	4650	-38.39	20230717	2700	6.11	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
141	20240708	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-30	5	-1.03	10687745	3739	12.96	2875	2895	2855	3770	2030	2900	2858.45	0.23	537	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	653	-13.60	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.28	2700	20240412	6.30	3555	-19.27	20240122	2700	6.30	20240412	4650	-38.28	20230717	2700	6.30	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
142	20240708	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-15	5	-0.52	2849580	995	3.45	2875	2895	2860	3770	2030	2900	2863.90	0.23	187	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	656	-13.67	0.52	12	0.00	-211.00	5516.00	4650	20230717	-37.96	2700	20240412	6.85	3555	-18.85	20240122	2700	6.85	20240412	4650	-37.96	20230717	2700	6.85	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
143	20240708	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-10	5	-0.34	1931235	674	2.34	2875	2895	2860	3770	2030	2900	2865.33	0.23	189	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	657	-13.70	0.52	12	0.00	-211.00	5516.00	4650	20230717	-37.85	2700	20240412	7.04	3555	-18.71	20240122	2700	7.04	20240412	4650	-37.85	20230717	2700	7.04	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
144	20240708	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-10	5	-0.34	1913895	668	2.32	2875	2895	2860	3770	2030	2900	2865.11	0.23	189	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	657	-13.70	0.52	12	0.00	-211.00	5516.00	4650	20230717	-37.85	2700	20240412	7.04	3555	-18.71	20240122	2700	7.04	20240412	4650	-37.85	20230717	2700	7.04	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
145	20240708	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-25	5	-0.86	258750	90	0.31	2875	2875	2875	3770	2030	2900	2875.00	0.23	0	2960	2930	2875	2845	2790	2902	2817	114	870	500	2030	5	1	22744503	654	-13.63	0.52	12	0.00	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.85	N	066900	500	113 억	52143	N	N	N	N
146	20240705	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-5	5	-0.17	82648015	28848	230.69	2905	2905	2820	3775	2035	2905	2864.95	0.22	1406	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	660	-13.74	0.53	12	0.13	-211.00	5516.00	4650	20230717	-37.63	2700	20240412	7.41	3555	-18.42	20240122	2700	7.41	20240412	4650	-37.63	20230717	2700	7.41	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
147	20240705	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-50	5	-1.72	56892470	19846	158.70	2905	2905	2850	3775	2035	2905	2866.70	0.22	1726	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	649	-13.53	0.52	12	0.09	-211.00	5516.00	4650	20230717	-38.60	2700	20240412	5.74	3555	-19.69	20240122	2700	5.74	20240412	4650	-38.60	20230717	2700	5.74	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
148	20240705	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-25	5	-0.86	18952090	6595	52.74	2905	2905	2860	3775	2035	2905	2873.71	0.22	18	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	655	-13.65	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
149	20240705	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	0	3	0.00	17720665	6168	49.32	2905	2905	2860	3775	2035	2905	2873.00	0.22	18	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	661	-13.77	0.53	12	0.03	-211.00	5516.00	4650	20230717	-37.53	2700	20240412	7.59	3555	-18.28	20240122	2700	7.59	20240412	4650	-37.53	20230717	2700	7.59	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
150	20240705	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	0	3	0.00	17720665	6168	49.32	2905	2905	2860	3775	2035	2905	2873.00	0.22	18	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	661	-13.77	0.53	12	0.03	-211.00	5516.00	4650	20230717	-37.53	2700	20240412	7.59	3555	-18.28	20240122	2700	7.59	20240412	4650	-37.53	20230717	2700	7.59	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
151	20240705	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-25	5	-0.86	14549450	5067	40.52	2905	2905	2860	3775	2035	2905	2871.41	0.22	17	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	655	-13.65	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
152	20240705	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-5	5	-0.17	10215730	3563	28.49	2905	2905	2860	3775	2035	2905	2867.17	0.22	17	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	660	-13.74	0.53	12	0.02	-211.00	5516.00	4650	20230717	-37.63	2700	20240412	7.41	3555	-18.42	20240122	2700	7.41	20240412	4650	-37.63	20230717	2700	7.41	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
153	20240705	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	0	3	0.00	23240	8	0.06	2905	2905	2905	3775	2035	2905	2905.00	0.22	-6	2971	2937	2896	2862	2821	2917	2842	114	870	500	2030	5	1	22744503	661	-13.77	0.53	12	0.00	-211.00	5516.00	4650	20230717	-37.53	2700	20240412	7.59	3555	-18.28	20240122	2700	7.59	20240412	4650	-37.53	20230717	2700	7.59	20240412	0.85	N	066900	500	113 억	50738	N	N	N	N
154	20240704	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-20	5	-0.68	36100445	12505	116.26	2920	2930	2855	3800	2050	2925	2886.88	0.22	-113	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	661	-13.77	0.53	12	0.05	-211.00	5516.00	4650	20230717	-37.53	2700	20240412	7.59	3555	-18.28	20240122	2700	7.59	20240412	4650	-37.53	20230717	2700	7.59	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
155	20240704	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-45	5	-1.54	30781390	10674	99.24	2920	2930	2855	3800	2050	2925	2883.77	0.22	-113	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	655	-13.65	0.52	12	0.05	-211.00	5516.00	4650	20230717	-38.06	2700	20240412	6.67	3555	-18.99	20240122	2700	6.67	20240412	4650	-38.06	20230717	2700	6.67	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
156	20240704	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-50	5	-1.71	21770775	7541	70.11	2920	2930	2855	3800	2050	2925	2886.99	0.22	-113	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	654	-13.63	0.52	12	0.03	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
157	20240704	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-50	5	-1.71	14171750	4899	45.55	2920	2930	2855	3800	2050	2925	2892.78	0.22	-2	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	654	-13.63	0.52	12	0.02	-211.00	5516.00	4650	20230717	-38.17	2700	20240412	6.48	3555	-19.13	20240122	2700	6.48	20240412	4650	-38.17	20230717	2700	6.48	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
158	20240704	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-25	5	-0.85	10007950	3447	32.05	2920	2930	2870	3800	2050	2925	2903.38	0.22	-156	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	660	-13.74	0.53	12	0.02	-211.00	5516.00	4650	20230717	-37.63	2700	20240412	7.41	3555	-18.42	20240122	2700	7.41	20240412	4650	-37.63	20230717	2700	7.41	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
159	20240704	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-10	5	-0.34	7128735	2448	22.76	2920	2930	2870	3800	2050	2925	2912.06	0.22	-56	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	663	-13.82	0.53	12	0.01	-211.00	5516.00	4650	20230717	-37.31	2700	20240412	7.96	3555	-18.00	20240122	2700	7.96	20240412	4650	-37.31	20230717	2700	7.96	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
160	20240704	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-5	5	-0.17	5877990	2013	18.72	2920	2930	2915	3800	2050	2925	2920.01	0.22	-56	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	664	-13.84	0.53	12	0.01	-211.00	5516.00	4650	20230717	-37.20	2700	20240412	8.15	3555	-17.86	20240122	2700	8.15	20240412	4650	-37.20	20230717	2700	8.15	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
161	20240704	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-5	5	-0.17	905220	310	2.88	2920	2925	2920	3800	2050	2925	2920.06	0.22	-4	3001	2962	2926	2887	2851	2945	2870	114	875	500	2040	5	1	22744503	664	-13.84	0.53	12	0.00	-211.00	5516.00	4650	20230717	-37.20	2700	20240412	8.15	3555	-17.86	20240122	2700	8.15	20240412	4650	-37.20	20230717	2700	8.15	20240412	0.86	N	066900	500	113 억	50797	N	N	N	N
162	20240703	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-40	5	-1.35	31367975	10755	102.39	2955	2965	2890	3850	2080	2965	2916.59	0.22	-204	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	665	-13.86	0.53	12	0.05	-211.00	5516.00	4650	20230717	-37.10	2700	20240412	8.33	3555	-17.72	20240122	2700	8.33	20240412	4650	-37.10	20230717	2700	8.33	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
163	20240703	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-50	5	-1.69	26301080	9018	85.85	2955	2965	2890	3850	2080	2965	2916.51	0.22	-143	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	663	-13.82	0.53	12	0.04	-211.00	5516.00	4650	20230717	-37.31	2700	20240412	7.96	3555	-18.00	20240122	2700	7.96	20240412	4650	-37.31	20230717	2700	7.96	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
164	20240703	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-75	5	-2.53	25170385	8629	82.15	2955	2965	2890	3850	2080	2965	2916.95	0.22	28	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	657	-13.70	0.52	12	0.04	-211.00	5516.00	4650	20230717	-37.85	2700	20240412	7.04	3555	-18.71	20240122	2700	7.04	20240412	4650	-37.85	20230717	2700	7.04	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
165	20240703	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-65	5	-2.19	23642925	8102	77.13	2955	2965	2900	3850	2080	2965	2918.16	0.22	28	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	660	-13.74	0.53	12	0.04	-211.00	5516.00	4650	20230717	-37.63	2700	20240412	7.41	3555	-18.42	20240122	2700	7.41	20240412	4650	-37.63	20230717	2700	7.41	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
166	20240703	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-35	5	-1.18	4677875	1588	15.12	2955	2965	2915	3850	2080	2965	2945.77	0.22	65	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	666	-13.89	0.53	12	0.01	-211.00	5516.00	4650	20230717	-36.99	2700	20240412	8.52	3555	-17.58	20240122	2700	8.52	20240412	4650	-36.99	20230717	2700	8.52	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
167	20240703	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-20	5	-0.67	2514705	849	8.08	2955	2965	2945	3850	2080	2965	2961.96	0.22	18	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	670	-13.96	0.53	12	0.00	-211.00	5516.00	4650	20230717	-36.67	2700	20240412	9.07	3555	-17.16	20240122	2700	9.07	20240412	4650	-36.67	20230717	2700	9.07	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
168	20240703	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	0	3	0.00	14805	5	0.05	2955	2965	2955	3850	2080	2965	2961.00	0.22	0	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	674	-14.05	0.54	12	0.00	-211.00	5516.00	4650	20230717	-36.24	2700	20240412	9.81	3555	-16.60	20240122	2700	9.81	20240412	4650	-36.24	20230717	2700	9.81	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
169	20240703	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-10	5	-0.34	5910	2	0.02	2955	2955	2955	3850	2080	2965	2955.00	0.22	0	3005	2985	2955	2935	2905	2995	2945	114	885	500	2070	5	1	22744503	672	-14.00	0.54	12	0.00	-211.00	5516.00	4650	20230717	-36.45	2700	20240412	9.44	3555	-16.88	20240122	2700	9.44	20240412	4650	-36.45	20230717	2700	9.44	20240412	0.85	N	066900	500	113 억	51001	N	N	N	N
170	20240702	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-5	5	-0.17	30945870	10504	40.87	2955	2975	2925	3860	2080	2970	2945.67	0.22	34	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	674	-14.05	0.54	12	0.05	-211.00	5516.00	4650	20230717	-36.24	2700	20240412	9.81	3555	-16.60	20240122	2700	9.81	20240412	4650	-36.24	20230717	2700	9.81	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
171	20240702	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-5	5	-0.17	29569025	10038	39.05	2955	2975	2925	3860	2080	2970	2945.71	0.22	166	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	674	-14.05	0.54	12	0.04	-211.00	5516.00	4650	20230717	-36.24	2700	20240412	9.81	3555	-16.60	20240122	2700	9.81	20240412	4650	-36.24	20230717	2700	9.81	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
172	20240702	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-45	5	-1.52	13895135	4712	18.33	2955	2975	2925	3860	2080	2970	2948.88	0.22	166	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	665	-13.86	0.53	12	0.02	-211.00	5516.00	4650	20230717	-37.10	2700	20240412	8.33	3555	-17.72	20240122	2700	8.33	20240412	4650	-37.10	20230717	2700	8.33	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
173	20240702	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-45	5	-1.52	13895135	4712	18.33	2955	2975	2925	3860	2080	2970	2948.88	0.22	166	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	665	-13.86	0.53	12	0.02	-211.00	5516.00	4650	20230717	-37.10	2700	20240412	8.33	3555	-17.72	20240122	2700	8.33	20240412	4650	-37.10	20230717	2700	8.33	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
174	20240702	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-25	5	-0.84	12728060	4313	16.78	2955	2975	2925	3860	2080	2970	2951.09	0.22	-208	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	670	-13.96	0.53	12	0.02	-211.00	5516.00	4650	20230717	-36.67	2700	20240412	9.07	3555	-17.16	20240122	2700	9.07	20240412	4650	-36.67	20230717	2700	9.07	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
175	20240702	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-45	5	-1.52	12085475	4094	15.93	2955	2975	2925	3860	2080	2970	2952.00	0.22	-195	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	665	-13.86	0.53	12	0.02	-211.00	5516.00	4650	20230717	-37.10	2700	20240412	8.33	3555	-17.72	20240122	2700	8.33	20240412	4650	-37.10	20230717	2700	8.33	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
176	20240702	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-10	5	-0.34	6023515	2032	7.91	2955	2975	2950	3860	2080	2970	2964.33	0.22	-60	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	673	-14.03	0.54	12	0.01	-211.00	5516.00	4650	20230717	-36.34	2700	20240412	9.63	3555	-16.74	20240122	2700	9.63	20240412	4650	-36.34	20230717	2700	9.63	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
177	20240702	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-15	5	-0.51	195030	66	0.26	2955	2955	2955	3860	2080	2970	2955.00	0.22	-9	3006	2987	2951	2932	2896	2997	2942	114	890	500	2070	5	1	22744503	672	-14.00	0.54	12	0.00	-211.00	5516.00	4650	20230717	-36.45	2700	20240412	9.44	3555	-16.88	20240122	2700	9.44	20240412	4650	-36.45	20230717	2700	9.44	20240412	0.85	N	066900	500	113 억	50967	N	N	N	N
178	20240701	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	10	2	0.34	74733735	25304	305.38	2915	2970	2915	3845	2075	2960	2953.44	0.22	-182	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	676	-14.08	0.54	12	0.11	-211.00	5516.00	4650	20230717	-36.13	2700	20240412	10.00	3555	-16.46	20240122	2700	10.00	20240412	4650	-36.13	20230717	2700	10.00	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
179	20240701	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	10	2	0.34	69828425	23649	285.41	2915	2970	2915	3845	2075	2960	2952.70	0.22	-182	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	676	-14.08	0.54	12	0.10	-211.00	5516.00	4650	20230717	-36.13	2700	20240412	10.00	3555	-16.46	20240122	2700	10.00	20240412	4650	-36.13	20230717	2700	10.00	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
180	20240701	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	49201060	16683	201.34	2915	2965	2915	3845	2075	2960	2949.17	0.22	-1047	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	673	-14.03	0.54	12	0.07	-211.00	5516.00	4650	20230717	-36.34	2700	20240412	9.63	3555	-16.74	20240122	2700	9.63	20240412	4650	-36.34	20230717	2700	9.63	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
181	20240701	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	37049740	12558	151.56	2915	2965	2915	3845	2075	2960	2950.29	0.22	-1002	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	672	-14.00	0.54	12	0.06	-211.00	5516.00	4650	20230717	-36.45	2700	20240412	9.44	3555	-16.88	20240122	2700	9.44	20240412	4650	-36.45	20230717	2700	9.44	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
182	20240701	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	32620195	11059	133.47	2915	2965	2915	3845	2075	2960	2949.65	0.22	-1002	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	672	-14.00	0.54	12	0.05	-211.00	5516.00	4650	20230717	-36.45	2700	20240412	9.44	3555	-16.88	20240122	2700	9.44	20240412	4650	-36.45	20230717	2700	9.44	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
183	20240701	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	5	2	0.17	22168800	7522	90.78	2915	2965	2915	3845	2075	2960	2947.19	0.22	-1001	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	674	-14.05	0.54	12	0.03	-211.00	5516.00	4650	20230717	-36.24	2700	20240412	9.81	3555	-16.60	20240122	2700	9.81	20240412	4650	-36.24	20230717	2700	9.81	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
184	20240701	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	21189585	7191	86.78	2915	2960	2915	3845	2075	2960	2946.68	0.22	-1001	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	672	-14.00	0.54	12	0.03	-211.00	5516.00	4650	20230717	-36.45	2700	20240412	9.44	3555	-16.88	20240122	2700	9.44	20240412	4650	-36.45	20230717	2700	9.44	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N
185	20240701	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	0	3	0.00	3301920	1124	13.57	2915	2960	2915	3845	2075	2960	2937.65	0.22	-626	2993	2976	2943	2926	2893	2985	2935	114	885	500	2070	5	1	22744503	673	-14.03	0.54	12	0.00	-211.00	5516.00	4650	20230717	-36.34	2700	20240412	9.63	3555	-16.74	20240122	2700	9.63	20240412	4650	-36.34	20230717	2700	9.63	20240412	0.85	N	066900	500	113 억	51149	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History