KissMeData/380540/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	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1202	-144	5	-10.70	12908099066	9590736	148.20	1490	1497	1171	1749	943	1346	1346.30	0.24	-62392	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	358	-7.71	1.52	12	32.21	-156.00	791.00	2220	20230919	-45.86	962	20240723	24.95	2220	-45.86	20240112	962	24.95	20240723	2220	-45.86	20230919	962	24.95	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
3	20240731	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	-153	5	-11.37	12642585747	9369260	144.78	1490	1497	1171	1749	943	1346	1349.37	0.24	-56270	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	355	-7.65	1.51	12	31.46	-156.00	791.00	2220	20230919	-46.26	962	20240723	24.01	2220	-46.26	20240112	962	24.01	20240723	2220	-46.26	20230919	962	24.01	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
4	20240731	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-159	5	-11.81	12059025768	8876171	137.16	1490	1497	1186	1749	943	1346	1358.58	0.24	-71259	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	353	-7.61	1.50	12	29.81	-156.00	791.00	2220	20230919	-46.53	962	20240723	23.39	2220	-46.53	20240112	962	23.39	20240723	2220	-46.53	20230919	962	23.39	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
5	20240731	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	-114	5	-8.47	11515857015	8426318	130.21	1490	1497	1214	1749	943	1346	1366.65	0.24	-71153	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	367	-7.90	1.56	12	28.30	-156.00	791.00	2220	20230919	-44.50	962	20240723	28.07	2220	-44.50	20240112	962	28.07	20240723	2220	-44.50	20230919	962	28.07	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
6	20240731	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	-127	5	-9.44	11138668595	8118724	125.46	1490	1497	1219	1749	943	1346	1371.97	0.24	-66238	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	363	-7.81	1.54	12	27.26	-156.00	791.00	2220	20230919	-45.09	962	20240723	26.72	2220	-45.09	20240112	962	26.72	20240723	2220	-45.09	20230919	962	26.72	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
7	20240731	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1249	-97	5	-7.21	10646004897	7721889	119.33	1490	1497	1233	1749	943	1346	1378.68	0.24	-55858	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	372	-8.01	1.58	12	25.93	-156.00	791.00	2220	20230919	-43.74	962	20240723	29.83	2220	-43.74	20240112	962	29.83	20240723	2220	-43.74	20230919	962	29.83	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
8	20240731	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1255	-91	5	-6.76	9746046999	7006550	108.27	1490	1497	1233	1749	943	1346	1390.99	0.24	-62915	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	374	-8.04	1.59	12	23.53	-156.00	791.00	2220	20230919	-43.47	962	20240723	30.46	2220	-43.47	20240112	962	30.46	20240723	2220	-43.47	20230919	962	30.46	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
9	20240731	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	65	2	4.83	5742977783	3987990	61.63	1490	1497	1371	1749	943	1346	1440.07	0.24	-70153	1539	1442	1249	1152	959	1491	1201	30	403	100	830	1	1	29779596	420	-9.04	1.78	12	13.39	-156.00	791.00	2220	20230919	-36.44	962	20240723	46.67	2220	-36.44	20240112	962	46.67	20240723	2220	-36.44	20230919	962	46.67	20240723	1.40	N	380540	100	29 억	72020	N	N	N	N
10	20240730	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	8284854908	6471177	5416.34	1056	1346	1056	1346	726	1036	1280.27	0.25	34769	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	21.73	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
11	20240730	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	8284293626	6470760	5416.00	1056	1346	1056	1346	726	1036	1280.27	0.25	34571	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	21.73	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
12	20240730	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	8277344228	6465597	5411.67	1056	1346	1056	1346	726	1036	1280.21	0.25	34574	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	21.71	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
13	20240730	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	8274675110	6463614	5410.01	1056	1346	1056	1346	726	1036	1280.19	0.25	34574	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	21.70	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
14	20240730	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	8254573946	6448680	5397.51	1056	1346	1056	1346	726	1036	1280.04	0.25	34574	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	21.65	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
15	20240730	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	8190188036	6400845	5357.48	1056	1346	1056	1346	726	1036	1279.55	0.25	34574	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	21.49	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
16	20240730	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1346	310	1	29.92	4993842700	4024698	3368.65	1056	1346	1056	1346	726	1036	1240.80	0.25	26631	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	401	-8.63	1.70	12	13.51	-156.00	791.00	2220	20230919	-39.37	962	20240723	39.92	2220	-39.37	20240112	962	39.92	20240723	2220	-39.37	20230919	962	39.92	20240723	1.43	N	380540	100	29 억	74114	N	N	N	N
17	20240730	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1274	238	2	22.97	3227900122	2712705	2270.52	1056	1274	1056	1346	726	1036	1189.92	0.25	31573	1068	1052	1020	1004	972	1060	1012	30	310	100	640	1	1	29779596	379	-8.17	1.61	12	9.11	-156.00	791.00	2220	20230919	-42.61	962	20240723	32.43	2220	-42.61	20240112	962	32.43	20240723	2220	-42.61	20230919	962	32.43	20240723	1.43	N	380540	100	29 억	74114	Y	N	N	N
18	20240729	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1036	31	2	3.08	120030598	118029	4.98	1016	1036	988	1306	704	1005	1016.96	0.20	15750	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	309	-6.64	1.31	12	0.40	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
19	20240729	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	25	2	2.49	114684071	112851	4.77	1016	1035	988	1306	704	1005	1016.24	0.20	15752	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	307	-6.60	1.30	12	0.38	-156.00	791.00	2220	20230919	-53.60	962	20240723	7.07	2220	-53.60	20240112	962	7.07	20240723	2220	-53.60	20230919	962	7.07	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
20	20240729	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1027	22	2	2.19	86478704	85416	3.61	1016	1029	988	1306	704	1005	1012.44	0.20	3352	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	306	-6.58	1.30	12	0.29	-156.00	791.00	2220	20230919	-53.74	962	20240723	6.76	2220	-53.74	20240112	962	6.76	20240723	2220	-53.74	20230919	962	6.76	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
21	20240729	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	15	2	1.49	77769340	76886	3.25	1016	1029	988	1306	704	1005	1011.49	0.20	2959	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	304	-6.54	1.29	12	0.26	-156.00	791.00	2220	20230919	-54.05	962	20240723	6.03	2220	-54.05	20240112	962	6.03	20240723	2220	-54.05	20230919	962	6.03	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
22	20240729	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	2	2	0.20	62245685	61429	2.59	1016	1029	988	1306	704	1005	1013.29	0.20	-6871	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	300	-6.46	1.27	12	0.21	-156.00	791.00	2220	20230919	-54.64	962	20240723	4.68	2220	-54.64	20240112	962	4.68	20240723	2220	-54.64	20230919	962	4.68	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
23	20240729	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1006	1	2	0.10	58685386	57871	2.44	1016	1029	988	1306	704	1005	1014.07	0.20	-7815	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	300	-6.45	1.27	12	0.19	-156.00	791.00	2220	20230919	-54.68	962	20240723	4.57	2220	-54.68	20240112	962	4.57	20240723	2220	-54.68	20230919	962	4.57	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
24	20240729	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	17	2	1.69	56991626	56196	2.37	1016	1029	988	1306	704	1005	1014.16	0.20	-7537	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	304	-6.55	1.29	12	0.19	-156.00	791.00	2220	20230919	-53.96	962	20240723	6.24	2220	-53.96	20240112	962	6.24	20240723	2220	-53.96	20230919	962	6.24	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
25	20240729	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	0	3	0.00	9775644	9710	0.41	1016	1016	995	1306	704	1005	1006.76	0.20	-722	1241	1122	1046	927	851	1182	987	30	301	100	620	1	1	29779596	299	-6.44	1.27	12	0.03	-156.00	791.00	2220	20230919	-54.73	962	20240723	4.47	2220	-54.73	20240112	962	4.47	20240723	2220	-54.73	20230919	962	4.47	20240723	1.44	N	380540	100	29 억	58364	N	N	N	N
26	20240726	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	30	2	3.08	2564949166	2361548	3294.06	975	1165	970	1267	683	975	1086.13	0.21	-6061	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	299	-6.44	1.27	12	7.93	-156.00	791.00	2220	20230919	-54.73	962	20240723	4.47	2220	-54.73	20240112	962	4.47	20240723	2220	-54.73	20230919	962	4.47	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
27	20240726	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	28	2	2.87	2549008380	2345656	3271.90	975	1165	970	1267	683	975	1086.69	0.21	-5756	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	299	-6.43	1.27	12	7.88	-156.00	791.00	2220	20230919	-54.82	962	20240723	4.26	2220	-54.82	20240112	962	4.26	20240723	2220	-54.82	20230919	962	4.26	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
28	20240726	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	19	2	1.95	2521420906	2317899	3233.18	975	1165	970	1267	683	975	1087.80	0.21	-7292	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	296	-6.37	1.26	12	7.78	-156.00	791.00	2220	20230919	-55.23	962	20240723	3.33	2220	-55.23	20240112	962	3.33	20240723	2220	-55.23	20230919	962	3.33	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
29	20240726	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	32	2	3.28	2448631001	2244775	3131.18	975	1165	970	1267	683	975	1090.81	0.21	-7553	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	300	-6.46	1.27	12	7.54	-156.00	791.00	2220	20230919	-54.64	962	20240723	4.68	2220	-54.64	20240112	962	4.68	20240723	2220	-54.64	20230919	962	4.68	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
30	20240726	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	66	2	6.77	2232328644	2032745	2835.43	975	1165	970	1267	683	975	1098.18	0.21	-7367	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	310	-6.67	1.32	12	6.83	-156.00	791.00	2220	20230919	-53.11	962	20240723	8.21	2220	-53.11	20240112	962	8.21	20240723	2220	-53.11	20230919	962	8.21	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
31	20240726	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	11	2	1.13	9883159	10098	14.09	975	986	970	1267	683	975	978.72	0.21	6271	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	294	-6.32	1.25	12	0.03	-156.00	791.00	2220	20230919	-55.59	962	20240723	2.49	2220	-55.59	20240112	962	2.49	20240723	2220	-55.59	20230919	962	2.49	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
32	20240726	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	8	2	0.82	8591955	8784	12.25	975	983	970	1267	683	975	978.14	0.21	6345	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	293	-6.30	1.24	12	0.03	-156.00	791.00	2220	20230919	-55.72	962	20240723	2.18	2220	-55.72	20240112	962	2.18	20240723	2220	-55.72	20230919	962	2.18	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
33	20240726	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	5	2	0.51	2776667	2850	3.98	975	981	970	1267	683	975	974.27	0.21	1821	1026	1000	981	955	936	991	946	30	292	100	600	1	1	29779596	292	-6.28	1.24	12	0.01	-156.00	791.00	2220	20230919	-55.86	962	20240723	1.87	2220	-55.86	20240112	962	1.87	20240723	2220	-55.86	20230919	962	1.87	20240723	1.44	N	380540	100	29 억	62951	N	N	N	N
34	20240725	161217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	975	-22	5	-2.21	69973202	71587	60.62	997	1007	962	1296	698	997	977.47	0.21	-211	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	290	-6.25	1.23	12	0.24	-156.00	791.00	2220	20230919	-56.08	962	20240725	1.35	2220	-56.08	20240112	962	1.35	20240725	2220	-56.08	20230919	962	1.35	20240725	1.46	N	380540	100	29 억	63162	N	N	N	N
35	20240725	151231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	985	-12	5	-1.20	67887956	69450	58.81	997	1007	962	1296	698	997	977.51	0.21	-157	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	293	-6.31	1.25	12	0.23	-156.00	791.00	2220	20230919	-55.63	962	20240725	2.39	2220	-55.63	20240112	962	2.39	20240725	2220	-55.63	20230919	962	2.39	20240725	1.46	N	380540	100	29 억	63162	N	N	N	N
36	20240725	141226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	987	-10	5	-1.00	66642388	68181	57.73	997	1007	962	1296	698	997	977.43	0.21	261	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	294	-6.33	1.25	12	0.23	-156.00	791.00	2220	20230919	-55.54	962	20240725	2.60	2220	-55.54	20240112	962	2.60	20240725	2220	-55.54	20230919	962	2.60	20240725	1.46	N	380540	100	29 억	63162	N	N	N	N
37	20240725	131218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	976	-21	5	-2.11	61199771	62628	53.03	997	1007	962	1296	698	997	977.20	0.21	-19	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	291	-6.26	1.23	12	0.21	-156.00	791.00	2220	20230919	-56.04	962	20240725	1.46	2220	-56.04	20240112	962	1.46	20240725	2220	-56.04	20230919	962	1.46	20240725	1.46	N	380540	100	29 억	63162	N	N	N	N
38	20240725	121225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	970	-27	5	-2.71	58616643	59970	50.78	997	1007	962	1296	698	997	977.43	0.21	134	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	289	-6.22	1.23	12	0.20	-156.00	791.00	2220	20230919	-56.31	962	20240725	0.83	2220	-56.31	20240112	962	0.83	20240725	2220	-56.31	20230919	962	0.83	20240725	1.46	N	380540	100	29 억	63162	N	N	N	N
39	20240725	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-18	5	-1.81	45757401	46801	39.63	997	1007	965	1296	698	997	977.70	0.21	-2210	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	292	-6.28	1.24	12	0.16	-156.00	791.00	2220	20230919	-55.90	962	20240723	1.77	2220	-55.90	20240112	962	1.77	20240723	2220	-55.90	20230919	962	1.77	20240723	1.46	N	380540	100	29 억	63162	N	N	N	N
40	20240725	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-17	5	-1.71	17316968	17553	14.86	997	1007	971	1296	698	997	986.55	0.21	-6362	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	292	-6.28	1.24	12	0.06	-156.00	791.00	2220	20230919	-55.86	962	20240723	1.87	2220	-55.86	20240112	962	1.87	20240723	2220	-55.86	20230919	962	1.87	20240723	1.46	N	380540	100	29 억	63162	N	N	N	N
41	20240725	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-9	5	-0.90	5153311	5170	4.38	997	1007	988	1296	698	997	996.77	0.21	-3648	1043	1020	994	971	945	1031	982	30	299	100	610	1	1	29779596	294	-6.33	1.25	12	0.02	-156.00	791.00	2220	20230919	-55.50	962	20240723	2.70	2220	-55.50	20240112	962	2.70	20240723	2220	-55.50	20230919	962	2.70	20240723	1.46	N	380540	100	29 억	63162	N	N	N	N
42	20240724	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	997	0	3	0.00	116752605	118096	146.80	978	1017	968	1296	698	997	988.62	0.18	9120	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	297	-6.39	1.26	12	0.40	-156.00	791.00	2220	20230919	-55.09	962	20240723	3.64	2220	-55.09	20240112	962	3.64	20240723	2220	-55.09	20230919	962	3.64	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
43	20240724	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	-10	5	-1.00	114020213	115339	143.37	978	1017	968	1296	698	997	988.57	0.18	7953	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	294	-6.33	1.25	12	0.39	-156.00	791.00	2220	20230919	-55.54	962	20240723	2.60	2220	-55.54	20240112	962	2.60	20240723	2220	-55.54	20230919	962	2.60	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
44	20240724	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	-4	5	-0.40	96250160	97466	121.15	978	1017	968	1296	698	997	987.53	0.18	12647	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	296	-6.37	1.26	12	0.33	-156.00	791.00	2220	20230919	-55.27	962	20240723	3.22	2220	-55.27	20240112	962	3.22	20240723	2220	-55.27	20230919	962	3.22	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
45	20240724	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	1	2	0.10	81797250	82766	102.88	978	1017	968	1296	698	997	988.30	0.18	8513	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	297	-6.40	1.26	12	0.28	-156.00	791.00	2220	20230919	-55.05	962	20240723	3.74	2220	-55.05	20240112	962	3.74	20240723	2220	-55.05	20230919	962	3.74	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
46	20240724	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	992	-5	5	-0.50	65908004	66652	82.85	978	1017	968	1296	698	997	988.84	0.18	6615	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	295	-6.36	1.25	12	0.22	-156.00	791.00	2220	20230919	-55.32	962	20240723	3.12	2220	-55.32	20240112	962	3.12	20240723	2220	-55.32	20230919	962	3.12	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
47	20240724	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	984	-13	5	-1.30	38559249	39312	48.87	978	1004	968	1296	698	997	980.85	0.18	10165	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	293	-6.31	1.24	12	0.13	-156.00	791.00	2220	20230919	-55.68	962	20240723	2.29	2220	-55.68	20240112	962	2.29	20240723	2220	-55.68	20230919	962	2.29	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
48	20240724	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	6	2	0.60	26071599	26583	33.04	978	1004	968	1296	698	997	980.76	0.18	7436	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	299	-6.43	1.27	12	0.09	-156.00	791.00	2220	20230919	-54.82	962	20240723	4.26	2220	-54.82	20240112	962	4.26	20240723	2220	-54.82	20230919	962	4.26	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
49	20240724	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	-15	5	-1.50	8916848	9170	11.40	978	996	968	1296	698	997	972.39	0.18	3742	1068	1032	997	961	926	1015	944	30	299	100	610	1	1	29779596	292	-6.29	1.24	12	0.03	-156.00	791.00	2220	20230919	-55.77	962	20240723	2.08	2220	-55.77	20240112	962	2.08	20240723	2220	-55.77	20230919	962	2.08	20240723	1.46	N	380540	100	29 억	53989	N	N	N	N
50	20240723	161201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	997	-14	5	-1.38	80293144	80246	140.75	1011	1033	962	1314	708	1011	1000.59	0.18	1229	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	297	-6.39	1.26	12	0.27	-156.00	791.00	2220	20230919	-55.09	962	20240723	3.64	2220	-55.09	20240112	962	3.64	20240723	2220	-55.09	20230919	962	3.64	20240723	1.48	N	380540	100	29 억	52760	N	N	N	N
51	20240723	151230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	999	-12	5	-1.19	71923097	71819	125.97	1011	1033	962	1314	708	1011	1001.45	0.18	1278	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	297	-6.40	1.26	12	0.24	-156.00	791.00	2220	20230919	-55.00	962	20240723	3.85	2220	-55.00	20240112	962	3.85	20240723	2220	-55.00	20230919	962	3.85	20240723	1.48	N	380540	100	29 억	52760	N	N	N	N
52	20240723	141205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	980	-31	5	-3.07	48217849	47788	83.82	1011	1033	962	1314	708	1011	1008.99	0.18	173	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	292	-6.28	1.24	12	0.16	-156.00	791.00	2220	20230919	-55.86	962	20240723	1.87	2220	-55.86	20240112	962	1.87	20240723	2220	-55.86	20230919	962	1.87	20240723	1.48	N	380540	100	29 억	52760	N	N	N	N
53	20240723	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1012	1	2	0.10	28907094	28462	49.92	1011	1033	1010	1314	708	1011	1015.64	0.18	-1867	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	301	-6.49	1.28	12	0.10	-156.00	791.00	2220	20230919	-54.41	1000	20240708	1.20	2220	-54.41	20240112	1000	1.20	20240708	2220	-54.41	20230919	1000	1.20	20240708	1.48	N	380540	100	29 억	52760	N	N	N	N
54	20240723	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1018	7	2	0.69	22345294	21970	38.53	1011	1033	1011	1314	708	1011	1017.08	0.18	559	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.07	-156.00	791.00	2220	20230919	-54.14	1000	20240708	1.80	2220	-54.14	20240112	1000	1.80	20240708	2220	-54.14	20230919	1000	1.80	20240708	1.48	N	380540	100	29 억	52760	N	N	N	N
55	20240723	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1018	7	2	0.69	21566035	21202	37.19	1011	1033	1011	1314	708	1011	1017.17	0.18	559	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.07	-156.00	791.00	2220	20230919	-54.14	1000	20240708	1.80	2220	-54.14	20240112	1000	1.80	20240708	2220	-54.14	20230919	1000	1.80	20240708	1.48	N	380540	100	29 억	52760	N	N	N	N
56	20240723	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	9	2	0.89	21472372	21110	37.03	1011	1033	1011	1314	708	1011	1017.17	0.18	559	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	304	-6.54	1.29	12	0.07	-156.00	791.00	2220	20230919	-54.05	1000	20240708	2.00	2220	-54.05	20240112	1000	2.00	20240708	2220	-54.05	20230919	1000	2.00	20240708	1.48	N	380540	100	29 억	52760	N	N	N	N
57	20240723	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1028	17	2	1.68	4177721	4107	7.20	1011	1033	1011	1314	708	1011	1017.22	0.18	2793	1041	1025	1018	1002	995	1022	999	30	303	100	620	1	1	29779596	306	-6.59	1.30	12	0.01	-156.00	791.00	2220	20230919	-53.69	1000	20240708	2.80	2220	-53.69	20240112	1000	2.80	20240708	2220	-53.69	20230919	1000	2.80	20240708	1.48	N	380540	100	29 억	52760	N	N	N	N
58	20240722	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1011	-20	5	-1.94	57933053	56922	155.70	1031	1034	1011	1340	722	1031	1017.76	0.18	20	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	301	-6.48	1.28	12	0.19	-156.00	791.00	2220	20230919	-54.46	1000	20240708	1.10	2220	-54.46	20240112	1000	1.10	20240708	2220	-54.46	20230919	1000	1.10	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
59	20240722	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1014	-17	5	-1.65	47145675	46252	126.52	1031	1034	1012	1340	722	1031	1019.32	0.18	21	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	302	-6.50	1.28	12	0.16	-156.00	791.00	2220	20230919	-54.32	1000	20240708	1.40	2220	-54.32	20240112	1000	1.40	20240708	2220	-54.32	20230919	1000	1.40	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
60	20240722	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	-14	5	-1.36	36976022	36231	99.11	1031	1034	1015	1340	722	1031	1020.56	0.18	-787	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	303	-6.52	1.29	12	0.12	-156.00	791.00	2220	20230919	-54.19	1000	20240708	1.70	2220	-54.19	20240112	1000	1.70	20240708	2220	-54.19	20230919	1000	1.70	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
61	20240722	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1015	-16	5	-1.55	33307014	32618	89.22	1031	1034	1015	1340	722	1031	1021.12	0.18	-1990	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	302	-6.51	1.28	12	0.11	-156.00	791.00	2220	20230919	-54.28	1000	20240708	1.50	2220	-54.28	20240112	1000	1.50	20240708	2220	-54.28	20230919	1000	1.50	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
62	20240722	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1019	-12	5	-1.16	24297185	23744	64.95	1031	1034	1016	1340	722	1031	1023.30	0.18	-1990	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	303	-6.53	1.29	12	0.08	-156.00	791.00	2220	20230919	-54.10	1000	20240708	1.90	2220	-54.10	20240112	1000	1.90	20240708	2220	-54.10	20230919	1000	1.90	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
63	20240722	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	-11	5	-1.07	21016579	20517	56.12	1031	1034	1018	1340	722	1031	1024.35	0.18	-1991	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	304	-6.54	1.29	12	0.07	-156.00	791.00	2220	20230919	-54.05	1000	20240708	2.00	2220	-54.05	20240112	1000	2.00	20240708	2220	-54.05	20230919	1000	2.00	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
64	20240722	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	-11	5	-1.07	17207679	16781	45.90	1031	1034	1020	1340	722	1031	1025.43	0.18	-1991	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	304	-6.54	1.29	12	0.06	-156.00	791.00	2220	20230919	-54.05	1000	20240708	2.00	2220	-54.05	20240112	1000	2.00	20240708	2220	-54.05	20230919	1000	2.00	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
65	20240722	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1034	3	2	0.29	4043662	3922	10.73	1031	1034	1031	1340	722	1031	1031.02	0.18	-825	1060	1045	1033	1018	1006	1039	1012	30	309	100	630	1	1	29779596	308	-6.63	1.31	12	0.01	-156.00	791.00	2220	20230919	-53.42	1000	20240708	3.40	2220	-53.42	20240112	1000	3.40	20240708	2220	-53.42	20230919	1000	3.40	20240708	1.48	N	380540	100	29 억	52740	N	N	N	N
66	20240719	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	-18	5	-1.72	37461018	36408	95.80	1039	1048	1021	1363	735	1049	1028.92	0.18	-1773	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	307	-6.61	1.30	12	0.12	-156.00	791.00	2220	20230919	-53.56	1000	20240708	3.10	2220	-53.56	20240112	1000	3.10	20240708	2220	-53.56	20230919	1000	3.10	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
67	20240719	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	-18	5	-1.72	34285371	33315	87.66	1039	1048	1021	1363	735	1049	1029.13	0.18	-1541	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	307	-6.61	1.30	12	0.11	-156.00	791.00	2220	20230919	-53.56	1000	20240708	3.10	2220	-53.56	20240112	1000	3.10	20240708	2220	-53.56	20230919	1000	3.10	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
68	20240719	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-14	5	-1.33	19116100	18530	48.76	1039	1048	1025	1363	735	1049	1031.63	0.18	-1680	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	308	-6.63	1.31	12	0.06	-156.00	791.00	2220	20230919	-53.38	1000	20240708	3.50	2220	-53.38	20240112	1000	3.50	20240708	2220	-53.38	20230919	1000	3.50	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
69	20240719	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	-18	5	-1.72	17988964	17439	45.89	1039	1048	1025	1363	735	1049	1031.54	0.18	-1050	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	307	-6.61	1.30	12	0.06	-156.00	791.00	2220	20230919	-53.56	1000	20240708	3.10	2220	-53.56	20240112	1000	3.10	20240708	2220	-53.56	20230919	1000	3.10	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
70	20240719	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	-6	5	-0.57	8602487	8301	21.84	1039	1048	1031	1363	735	1049	1036.32	0.18	-1643	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	311	-6.69	1.32	12	0.03	-156.00	791.00	2220	20230919	-53.02	1000	20240708	4.30	2220	-53.02	20240112	1000	4.30	20240708	2220	-53.02	20230919	1000	4.30	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
71	20240719	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	-17	5	-1.62	7128821	6873	18.08	1039	1048	1032	1363	735	1049	1037.22	0.18	-1715	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	307	-6.62	1.30	12	0.02	-156.00	791.00	2220	20230919	-53.51	1000	20240708	3.20	2220	-53.51	20240112	1000	3.20	20240708	2220	-53.51	20230919	1000	3.20	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
72	20240719	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1042	-7	5	-0.67	3122422	3004	7.90	1039	1048	1037	1363	735	1049	1039.42	0.18	-1366	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	310	-6.68	1.32	12	0.01	-156.00	791.00	2220	20230919	-53.06	1000	20240708	4.20	2220	-53.06	20240112	1000	4.20	20240708	2220	-53.06	20230919	1000	4.20	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
73	20240719	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	-2	5	-0.19	201583	194	0.51	1039	1048	1039	1363	735	1049	1039.09	0.18	-179	1070	1059	1040	1029	1010	1065	1035	30	314	100	650	1	1	29779596	312	-6.71	1.32	12	0.00	-156.00	791.00	2220	20230919	-52.84	1000	20240708	4.70	2220	-52.84	20240112	1000	4.70	20240708	2220	-52.84	20230919	1000	4.70	20240708	1.49	N	380540	100	29 억	54513	N	N	N	N
74	20240718	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	-3	5	-0.29	39265039	38004	61.61	1021	1051	1021	1367	737	1052	1033.18	0.19	-1685	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	312	-6.72	1.33	12	0.13	-156.00	791.00	2220	20230919	-52.75	1000	20240708	4.90	2220	-52.75	20240112	1000	4.90	20240708	2220	-52.75	20230919	1000	4.90	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
75	20240718	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	-21	5	-2.00	29978674	29038	47.08	1021	1051	1021	1367	737	1052	1032.39	0.19	-1539	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	307	-6.61	1.30	12	0.10	-156.00	791.00	2220	20230919	-53.56	1000	20240708	3.10	2220	-53.56	20240112	1000	3.10	20240708	2220	-53.56	20230919	1000	3.10	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
76	20240718	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1024	-28	5	-2.66	26609370	25758	41.76	1021	1051	1021	1367	737	1052	1033.05	0.19	-1438	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	305	-6.56	1.29	12	0.09	-156.00	791.00	2220	20230919	-53.87	1000	20240708	2.40	2220	-53.87	20240112	1000	2.40	20240708	2220	-53.87	20230919	1000	2.40	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
77	20240718	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	-8	5	-0.76	14938653	14456	23.44	1021	1051	1021	1367	737	1052	1033.39	0.19	-2198	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	311	-6.69	1.32	12	0.05	-156.00	791.00	2220	20230919	-52.97	1000	20240708	4.40	2220	-52.97	20240112	1000	4.40	20240708	2220	-52.97	20230919	1000	4.40	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
78	20240718	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	-9	5	-0.86	13606739	13179	21.37	1021	1051	1021	1367	737	1052	1032.46	0.19	-1024	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	311	-6.69	1.32	12	0.04	-156.00	791.00	2220	20230919	-53.02	1000	20240708	4.30	2220	-53.02	20240112	1000	4.30	20240708	2220	-53.02	20230919	1000	4.30	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
79	20240718	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1039	-13	5	-1.24	12265895	11886	19.27	1021	1051	1021	1367	737	1052	1031.96	0.19	-956	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	309	-6.66	1.31	12	0.04	-156.00	791.00	2220	20230919	-53.20	1000	20240708	3.90	2220	-53.20	20240112	1000	3.90	20240708	2220	-53.20	20230919	1000	3.90	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
80	20240718	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1038	-14	5	-1.33	11186867	10849	17.59	1021	1051	1021	1367	737	1052	1031.14	0.19	-887	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	309	-6.65	1.31	12	0.04	-156.00	791.00	2220	20230919	-53.24	1000	20240708	3.80	2220	-53.24	20240112	1000	3.80	20240708	2220	-53.24	20230919	1000	3.80	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
81	20240718	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	-30	5	-2.85	5250023	5096	8.26	1021	1051	1021	1367	737	1052	1030.22	0.19	-1655	1074	1063	1057	1046	1040	1060	1043	30	315	100	650	1	1	29779596	304	-6.55	1.29	12	0.02	-156.00	791.00	2220	20230919	-53.96	1000	20240708	2.20	2220	-53.96	20240112	1000	2.20	20240708	2220	-53.96	20230919	1000	2.20	20240708	1.50	N	380540	100	29 억	56198	N	N	N	N
82	20240717	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	-5	5	-0.47	64213536	60662	134.95	1054	1068	1051	1374	740	1057	1058.55	0.18	2875	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	313	-6.74	1.33	12	0.20	-156.00	791.00	2220	20230919	-52.61	1000	20240708	5.20	2220	-52.61	20240112	1000	5.20	20240708	2220	-52.61	20230919	1000	5.20	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
83	20240717	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	1	2	0.09	58539623	55272	122.96	1054	1068	1052	1374	740	1057	1059.12	0.18	3637	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	315	-6.78	1.34	12	0.19	-156.00	791.00	2220	20230919	-52.34	1000	20240708	5.80	2220	-52.34	20240112	1000	5.80	20240708	2220	-52.34	20230919	1000	5.80	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
84	20240717	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1061	4	2	0.38	45172248	42589	94.75	1054	1068	1054	1374	740	1057	1060.66	0.18	3879	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	316	-6.80	1.34	12	0.14	-156.00	791.00	2220	20230919	-52.21	1000	20240708	6.10	2220	-52.21	20240112	1000	6.10	20240708	2220	-52.21	20230919	1000	6.10	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
85	20240717	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1061	4	2	0.38	41316671	38951	86.65	1054	1068	1054	1374	740	1057	1060.73	0.18	3879	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	316	-6.80	1.34	12	0.13	-156.00	791.00	2220	20230919	-52.21	1000	20240708	6.10	2220	-52.21	20240112	1000	6.10	20240708	2220	-52.21	20230919	1000	6.10	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
86	20240717	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	1	2	0.09	35564840	33523	74.58	1054	1068	1054	1374	740	1057	1060.91	0.18	3879	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	315	-6.78	1.34	12	0.11	-156.00	791.00	2220	20230919	-52.34	1000	20240708	5.80	2220	-52.34	20240112	1000	5.80	20240708	2220	-52.34	20230919	1000	5.80	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
87	20240717	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	6	2	0.57	25213413	23744	52.82	1054	1068	1054	1374	740	1057	1061.89	0.18	2348	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	317	-6.81	1.34	12	0.08	-156.00	791.00	2220	20230919	-52.12	1000	20240708	6.30	2220	-52.12	20240112	1000	6.30	20240708	2220	-52.12	20230919	1000	6.30	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
88	20240717	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	6	2	0.57	18032401	16988	37.79	1054	1068	1054	1374	740	1057	1061.48	0.18	871	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	317	-6.81	1.34	12	0.06	-156.00	791.00	2220	20230919	-52.12	1000	20240708	6.30	2220	-52.12	20240112	1000	6.30	20240708	2220	-52.12	20230919	1000	6.30	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
89	20240717	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	9	2	0.85	1134354	1069	2.38	1054	1068	1054	1374	740	1057	1061.14	0.18	458	1082	1069	1056	1043	1030	1063	1037	30	317	100	650	1	1	29779596	317	-6.83	1.35	12	0.00	-156.00	791.00	2220	20230919	-51.98	1000	20240708	6.60	2220	-51.98	20240112	1000	6.60	20240708	2220	-51.98	20230919	1000	6.60	20240708	1.54	N	380540	100	29 억	53323	N	N	N	N
90	20240716	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-1	5	-0.09	47205402	44934	106.14	1058	1069	1043	1375	741	1058	1050.55	0.18	-1772	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	315	-6.78	1.34	12	0.15	-156.00	791.00	2220	20230919	-52.39	1000	20240708	5.70	2220	-52.39	20240112	1000	5.70	20240708	2220	-52.39	20230919	1000	5.70	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
91	20240716	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	0	3	0.00	43574719	41504	98.04	1058	1069	1043	1375	741	1058	1049.89	0.18	-1833	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	315	-6.78	1.34	12	0.14	-156.00	791.00	2220	20230919	-52.34	1000	20240708	5.80	2220	-52.34	20240112	1000	5.80	20240708	2220	-52.34	20230919	1000	5.80	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
92	20240716	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	-2	5	-0.19	39722136	37834	89.37	1058	1069	1043	1375	741	1058	1049.91	0.18	-1585	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	314	-6.77	1.34	12	0.13	-156.00	791.00	2220	20230919	-52.43	1000	20240708	5.60	2220	-52.43	20240112	1000	5.60	20240708	2220	-52.43	20230919	1000	5.60	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
93	20240716	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-1	5	-0.09	34993976	33335	78.74	1058	1069	1043	1375	741	1058	1049.77	0.18	-917	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	315	-6.78	1.34	12	0.11	-156.00	791.00	2220	20230919	-52.39	1000	20240708	5.70	2220	-52.39	20240112	1000	5.70	20240708	2220	-52.39	20230919	1000	5.70	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
94	20240716	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-3	5	-0.28	24343752	23209	54.82	1058	1069	1045	1375	741	1058	1048.89	0.18	1151	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	314	-6.76	1.33	12	0.08	-156.00	791.00	2220	20230919	-52.48	1000	20240708	5.50	2220	-52.48	20240112	1000	5.50	20240708	2220	-52.48	20230919	1000	5.50	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
95	20240716	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	-8	5	-0.76	13888884	13229	31.25	1058	1069	1047	1375	741	1058	1049.88	0.18	-768	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	313	-6.73	1.33	12	0.04	-156.00	791.00	2220	20230919	-52.70	1000	20240708	5.00	2220	-52.70	20240112	1000	5.00	20240708	2220	-52.70	20230919	1000	5.00	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
96	20240716	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	-4	5	-0.38	8201043	7812	18.45	1058	1069	1047	1375	741	1058	1049.80	0.18	-501	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	314	-6.76	1.33	12	0.03	-156.00	791.00	2220	20230919	-52.52	1000	20240708	5.40	2220	-52.52	20240112	1000	5.40	20240708	2220	-52.52	20230919	1000	5.40	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
97	20240716	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	4	2	0.38	144102	136	0.32	1058	1069	1058	1375	741	1058	1059.57	0.18	-21	1076	1066	1052	1042	1028	1072	1048	30	317	100	650	1	1	29779596	316	-6.81	1.34	12	0.00	-156.00	791.00	2220	20230919	-52.16	1000	20240708	6.20	2220	-52.16	20240112	1000	6.20	20240708	2220	-52.16	20230919	1000	6.20	20240708	1.54	N	380540	100	29 억	55066	N	N	N	N
98	20240715	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	9	2	0.86	44210231	42028	74.44	1038	1062	1038	1363	735	1049	1051.90	0.19	-263	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	315	-6.78	1.34	12	0.14	-156.00	791.00	2220	20230919	-52.34	1000	20240708	5.80	2220	-52.34	20240112	1000	5.80	20240708	2220	-52.34	20230919	1000	5.80	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
99	20240715	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	9	2	0.86	41887370	39832	70.55	1038	1062	1038	1363	735	1049	1051.60	0.19	-890	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	315	-6.78	1.34	12	0.13	-156.00	791.00	2220	20230919	-52.34	1000	20240708	5.80	2220	-52.34	20240112	1000	5.80	20240708	2220	-52.34	20230919	1000	5.80	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
100	20240715	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	-6	5	-0.57	37768948	35926	63.63	1038	1062	1038	1363	735	1049	1051.30	0.19	-43	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	311	-6.69	1.32	12	0.12	-156.00	791.00	2220	20230919	-53.02	1000	20240708	4.30	2220	-53.02	20240112	1000	4.30	20240708	2220	-53.02	20230919	1000	4.30	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
101	20240715	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1051	2	2	0.19	25541621	24267	42.98	1038	1062	1038	1363	735	1049	1052.52	0.19	-836	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	313	-6.74	1.33	12	0.08	-156.00	791.00	2220	20230919	-52.66	1000	20240708	5.10	2220	-52.66	20240112	1000	5.10	20240708	2220	-52.66	20230919	1000	5.10	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
102	20240715	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	9	2	0.86	19732062	18758	33.22	1038	1062	1038	1363	735	1049	1051.93	0.19	-840	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	315	-6.78	1.34	12	0.06	-156.00	791.00	2220	20230919	-52.34	1000	20240708	5.80	2220	-52.34	20240112	1000	5.80	20240708	2220	-52.34	20230919	1000	5.80	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
103	20240715	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1061	12	2	1.14	15731047	14967	26.51	1038	1062	1038	1363	735	1049	1051.05	0.19	-1172	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	316	-6.80	1.34	12	0.05	-156.00	791.00	2220	20230919	-52.21	1000	20240708	6.10	2220	-52.21	20240112	1000	6.10	20240708	2220	-52.21	20230919	1000	6.10	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
104	20240715	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	10	2	0.95	13356099	12721	22.53	1038	1062	1038	1363	735	1049	1049.93	0.19	-900	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	315	-6.79	1.34	12	0.04	-156.00	791.00	2220	20230919	-52.30	1000	20240708	5.90	2220	-52.30	20240112	1000	5.90	20240708	2220	-52.30	20230919	1000	5.90	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
105	20240715	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	0	3	0.00	2968081	2842	5.03	1038	1049	1038	1363	735	1049	1044.36	0.19	148	1094	1071	1055	1032	1016	1063	1024	30	314	100	650	1	1	29779596	312	-6.72	1.33	12	0.01	-156.00	791.00	2220	20230919	-52.75	1000	20240708	4.90	2220	-52.75	20240112	1000	4.90	20240708	2220	-52.75	20230919	1000	4.90	20240708	1.53	N	380540	100	29 억	56230	N	N	N	N
106	20240712	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	-6	5	-0.57	58992672	56154	7.47	1056	1078	1039	1371	739	1055	1050.55	0.19	-11	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	312	-6.72	1.33	12	0.19	-156.00	791.00	2220	20230919	-52.75	1000	20240708	4.90	2220	-52.75	20240112	1000	4.90	20240708	2220	-52.75	20230919	1000	4.90	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
107	20240712	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	-6	5	-0.57	52403292	49872	6.63	1056	1078	1039	1371	739	1055	1050.76	0.19	310	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	312	-6.72	1.33	12	0.17	-156.00	791.00	2220	20230919	-52.75	1000	20240708	4.90	2220	-52.75	20240112	1000	4.90	20240708	2220	-52.75	20230919	1000	4.90	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
108	20240712	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	-7	5	-0.66	48709221	46347	6.16	1056	1078	1039	1371	739	1055	1050.97	0.19	340	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	312	-6.72	1.32	12	0.16	-156.00	791.00	2220	20230919	-52.79	1000	20240708	4.80	2220	-52.79	20240112	1000	4.80	20240708	2220	-52.79	20230919	1000	4.80	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
109	20240712	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	-10	5	-0.95	45437251	43216	5.75	1056	1078	1039	1371	739	1055	1051.40	0.19	491	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	311	-6.70	1.32	12	0.15	-156.00	791.00	2220	20230919	-52.93	1000	20240708	4.50	2220	-52.93	20240112	1000	4.50	20240708	2220	-52.93	20230919	1000	4.50	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
110	20240712	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1051	-4	5	-0.38	43689931	41540	5.52	1056	1078	1039	1371	739	1055	1051.76	0.19	195	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	313	-6.74	1.33	12	0.14	-156.00	791.00	2220	20230919	-52.66	1000	20240708	5.10	2220	-52.66	20240112	1000	5.10	20240708	2220	-52.66	20230919	1000	5.10	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
111	20240712	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	-9	5	-0.85	33376103	31641	4.21	1056	1078	1039	1371	739	1055	1054.84	0.19	-1379	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	311	-6.71	1.32	12	0.11	-156.00	791.00	2220	20230919	-52.88	1000	20240708	4.60	2220	-52.88	20240112	1000	4.60	20240708	2220	-52.88	20230919	1000	4.60	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
112	20240712	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	-7	5	-0.66	27949497	26474	3.52	1056	1078	1039	1371	739	1055	1055.73	0.19	-875	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	312	-6.72	1.32	12	0.09	-156.00	791.00	2220	20230919	-52.79	1000	20240708	4.80	2220	-52.79	20240112	1000	4.80	20240708	2220	-52.79	20230919	1000	4.80	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
113	20240712	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	2	2	0.19	16927271	16006	2.13	1056	1078	1045	1371	739	1055	1057.56	0.19	-1397	1263	1158	1095	990	927	1211	1043	30	316	100	650	1	1	29779596	315	-6.78	1.34	12	0.05	-156.00	791.00	2220	20230919	-52.39	1000	20240708	5.70	2220	-52.39	20240112	1000	5.70	20240708	2220	-52.39	20230919	1000	5.70	20240708	1.52	N	380540	100	29 억	56241	N	N	N	N
114	20240711	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	32	2	3.13	835523530	750119	2059.41	1033	1200	1032	1329	717	1023	1113.86	0.28	-27581	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	314	-6.76	1.33	12	2.52	-156.00	791.00	2220	20230919	-52.48	1000	20240708	5.50	2220	-52.48	20240112	1000	5.50	20240708	2220	-52.48	20230919	1000	5.50	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
115	20240711	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	21	2	2.05	810879170	726656	1994.99	1033	1200	1032	1329	717	1023	1115.91	0.28	-27289	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	311	-6.69	1.32	12	2.44	-156.00	791.00	2220	20230919	-52.97	1000	20240708	4.40	2220	-52.97	20240112	1000	4.40	20240708	2220	-52.97	20230919	1000	4.40	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
116	20240711	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	25	2	2.44	800534949	716719	1967.71	1033	1200	1032	1329	717	1023	1116.94	0.28	-28019	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	312	-6.72	1.32	12	2.41	-156.00	791.00	2220	20230919	-52.79	1000	20240708	4.80	2220	-52.79	20240112	1000	4.80	20240708	2220	-52.79	20230919	1000	4.80	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
117	20240711	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	23	2	2.25	791423980	708012	1943.81	1033	1200	1032	1329	717	1023	1117.81	0.28	-26817	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	311	-6.71	1.32	12	2.38	-156.00	791.00	2220	20230919	-52.88	1000	20240708	4.60	2220	-52.88	20240112	1000	4.60	20240708	2220	-52.88	20230919	1000	4.60	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
118	20240711	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1053	30	2	2.93	777418818	694604	1907.00	1033	1200	1032	1329	717	1023	1119.23	0.28	-27160	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	314	-6.75	1.33	12	2.33	-156.00	791.00	2220	20230919	-52.57	1000	20240708	5.30	2220	-52.57	20240112	1000	5.30	20240708	2220	-52.57	20230919	1000	5.30	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
119	20240711	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1038	15	2	1.47	767623220	685160	1881.07	1033	1200	1033	1329	717	1023	1120.36	0.28	-28138	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	309	-6.65	1.31	12	2.30	-156.00	791.00	2220	20230919	-53.24	1000	20240708	3.80	2220	-53.24	20240112	1000	3.80	20240708	2220	-53.24	20230919	1000	3.80	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
120	20240711	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	40	2	3.91	694924240	616044	1691.31	1033	1200	1033	1329	717	1023	1128.04	0.28	-33375	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	317	-6.81	1.34	12	2.07	-156.00	791.00	2220	20230919	-52.12	1000	20240708	6.30	2220	-52.12	20240112	1000	6.30	20240708	2220	-52.12	20230919	1000	6.30	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
121	20240711	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1051	28	2	2.74	6659750	6377	17.51	1033	1052	1033	1329	717	1023	1044.34	0.28	167	1064	1043	1033	1012	1002	1038	1007	30	306	100	630	1	1	29779596	313	-6.74	1.33	12	0.02	-156.00	791.00	2220	20230919	-52.66	1000	20240708	5.10	2220	-52.66	20240112	1000	5.10	20240708	2220	-52.66	20230919	1000	5.10	20240708	1.52	N	380540	100	29 억	82836	N	N	N	N
122	20240710	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1023	-20	5	-1.92	37638737	36418	53.31	1032	1054	1023	1355	731	1043	1033.52	0.30	-4288	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	305	-6.56	1.29	12	0.12	-156.00	791.00	2220	20230919	-53.92	1000	20240708	2.30	2220	-53.92	20240112	1000	2.30	20240708	2220	-53.92	20230919	1000	2.30	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
123	20240710	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1031	-12	5	-1.15	34550515	33403	48.89	1032	1054	1026	1355	731	1043	1034.35	0.30	-1915	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	307	-6.61	1.30	12	0.11	-156.00	791.00	2220	20230919	-53.56	1000	20240708	3.10	2220	-53.56	20240112	1000	3.10	20240708	2220	-53.56	20230919	1000	3.10	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
124	20240710	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1033	-10	5	-0.96	32201003	31127	45.56	1032	1054	1026	1355	731	1043	1034.50	0.30	-1293	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	308	-6.62	1.31	12	0.10	-156.00	791.00	2220	20230919	-53.47	1000	20240708	3.30	2220	-53.47	20240112	1000	3.30	20240708	2220	-53.47	20230919	1000	3.30	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
125	20240710	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1036	-7	5	-0.67	30801306	29767	43.57	1032	1054	1027	1355	731	1043	1034.75	0.30	-1269	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	309	-6.64	1.31	12	0.10	-156.00	791.00	2220	20230919	-53.33	1000	20240708	3.60	2220	-53.33	20240112	1000	3.60	20240708	2220	-53.33	20230919	1000	3.60	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
126	20240710	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1036	-7	5	-0.67	21966303	21186	31.01	1032	1054	1029	1355	731	1043	1036.83	0.30	-3025	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	309	-6.64	1.31	12	0.07	-156.00	791.00	2220	20230919	-53.33	1000	20240708	3.60	2220	-53.33	20240112	1000	3.60	20240708	2220	-53.33	20230919	1000	3.60	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
127	20240710	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1034	-9	5	-0.86	19047615	18370	26.89	1032	1054	1029	1355	731	1043	1036.89	0.30	-2072	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	308	-6.63	1.31	12	0.06	-156.00	791.00	2220	20230919	-53.42	1000	20240708	3.40	2220	-53.42	20240112	1000	3.40	20240708	2220	-53.42	20230919	1000	3.40	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
128	20240710	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1034	-9	5	-0.86	11607304	11173	16.35	1032	1054	1032	1355	731	1043	1038.87	0.30	-2071	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	308	-6.63	1.31	12	0.04	-156.00	791.00	2220	20230919	-53.42	1000	20240708	3.40	2220	-53.42	20240112	1000	3.40	20240708	2220	-53.42	20230919	1000	3.40	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
129	20240710	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-8	5	-0.77	8671462	8342	12.21	1032	1054	1032	1355	731	1043	1039.49	0.30	-1030	1060	1051	1037	1028	1014	1056	1033	30	312	100	640	1	1	29779596	308	-6.63	1.31	12	0.03	-156.00	791.00	2220	20230919	-53.38	1000	20240708	3.50	2220	-53.38	20240112	1000	3.50	20240708	2220	-53.38	20230919	1000	3.50	20240708	1.55	N	380540	100	29 억	87984	N	N	N	N
130	20240709	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	20	2	1.96	70607209	68273	68.24	1030	1046	1023	1329	717	1023	1034.19	0.26	9841	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	311	-6.69	1.32	12	0.23	-156.00	791.00	2250	20230703	-53.64	1000	20240708	4.30	2220	-53.02	20240112	1000	4.30	20240708	2220	-53.02	20230919	1000	4.30	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
131	20240709	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1042	19	2	1.86	66617253	64443	64.41	1030	1046	1023	1329	717	1023	1033.74	0.26	9712	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	310	-6.68	1.32	12	0.22	-156.00	791.00	2250	20230703	-53.69	1000	20240708	4.20	2220	-53.06	20240112	1000	4.20	20240708	2220	-53.06	20230919	1000	4.20	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
132	20240709	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1038	15	2	1.47	61909439	59903	59.88	1030	1046	1023	1329	717	1023	1033.49	0.26	9401	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	309	-6.65	1.31	12	0.20	-156.00	791.00	2250	20230703	-53.87	1000	20240708	3.80	2220	-53.24	20240112	1000	3.80	20240708	2220	-53.24	20230919	1000	3.80	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
133	20240709	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	7	2	0.68	53973149	52184	52.16	1030	1046	1026	1329	717	1023	1034.29	0.26	11314	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	307	-6.60	1.30	12	0.18	-156.00	791.00	2250	20230703	-54.22	1000	20240708	3.00	2220	-53.60	20240112	1000	3.00	20240708	2220	-53.60	20230919	1000	3.00	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
134	20240709	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	22	2	2.15	39866476	38499	38.48	1030	1046	1026	1329	717	1023	1035.52	0.26	5750	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	311	-6.70	1.32	12	0.13	-156.00	791.00	2250	20230703	-53.56	1000	20240708	4.50	2220	-52.93	20240112	1000	4.50	20240708	2220	-52.93	20230919	1000	4.50	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
135	20240709	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	22	2	2.15	36967769	35719	35.70	1030	1046	1026	1329	717	1023	1034.96	0.26	5769	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	311	-6.70	1.32	12	0.12	-156.00	791.00	2250	20230703	-53.56	1000	20240708	4.50	2220	-52.93	20240112	1000	4.50	20240708	2220	-52.93	20230919	1000	4.50	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
136	20240709	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	12	2	1.17	26859721	26002	25.99	1030	1038	1026	1329	717	1023	1032.99	0.26	5578	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	308	-6.63	1.31	12	0.09	-156.00	791.00	2250	20230703	-54.00	1000	20240708	3.50	2220	-53.38	20240112	1000	3.50	20240708	2220	-53.38	20230919	1000	3.50	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
137	20240709	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1034	11	2	1.08	6107893	5902	5.90	1030	1038	1030	1329	717	1023	1034.89	0.26	-915	1069	1046	1023	1000	977	1057	1011	30	306	100	630	1	1	29779596	308	-6.63	1.31	12	0.02	-156.00	791.00	2250	20230703	-54.04	1000	20240708	3.40	2220	-53.42	20240112	1000	3.40	20240708	2220	-53.42	20230919	1000	3.40	20240708	1.54	N	380540	100	29 억	78793	N	N	N	N
138	20240708	161201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1023	1	2	0.10	101336526	100024	177.64	1015	1046	1000	1328	716	1022	1013.07	0.17	28286	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	305	-6.56	1.29	12	0.34	-156.00	791.00	2250	20230703	-54.53	1000	20240708	2.30	2220	-53.92	20240112	1000	2.30	20240708	2220	-53.92	20230919	1000	2.30	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
139	20240708	151203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1019	-3	5	-0.29	86941204	85918	152.59	1015	1046	1000	1328	716	1022	1011.91	0.17	16398	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	303	-6.53	1.29	12	0.29	-156.00	791.00	2250	20230703	-54.71	1000	20240708	1.90	2220	-54.10	20240112	1000	1.90	20240708	2220	-54.10	20230919	1000	1.90	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
140	20240708	141206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1019	-3	5	-0.29	82627131	81677	145.06	1015	1046	1000	1328	716	1022	1011.63	0.17	13765	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	303	-6.53	1.29	12	0.27	-156.00	791.00	2250	20230703	-54.71	1000	20240708	1.90	2220	-54.10	20240112	1000	1.90	20240708	2220	-54.10	20230919	1000	1.90	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
141	20240708	131201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1016	-6	5	-0.59	78370048	77496	137.63	1015	1046	1000	1328	716	1022	1011.28	0.17	13641	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	303	-6.51	1.28	12	0.26	-156.00	791.00	2250	20230703	-54.84	1000	20240708	1.60	2220	-54.23	20240112	1000	1.60	20240708	2220	-54.23	20230919	1000	1.60	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
142	20240708	121203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1015	-7	5	-0.68	73734320	72911	129.49	1015	1046	1000	1328	716	1022	1011.29	0.17	12742	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	302	-6.51	1.28	12	0.24	-156.00	791.00	2250	20230703	-54.89	1000	20240708	1.50	2220	-54.28	20240112	1000	1.50	20240708	2220	-54.28	20230919	1000	1.50	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
143	20240708	111201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1012	-10	5	-0.98	67223960	66478	118.06	1015	1046	1000	1328	716	1022	1011.22	0.17	13515	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	301	-6.49	1.28	12	0.22	-156.00	791.00	2250	20230703	-55.02	1000	20240708	1.20	2220	-54.41	20240112	1000	1.20	20240708	2220	-54.41	20230919	1000	1.20	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
144	20240708	101200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1009	-13	5	-1.27	23382481	22853	40.59	1015	1046	1000	1328	716	1022	1023.17	0.17	1774	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	300	-6.47	1.28	12	0.08	-156.00	791.00	2250	20230703	-55.16	1000	20240708	0.90	2220	-54.55	20240112	1000	0.90	20240708	2220	-54.55	20230919	1000	0.90	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
145	20240708	091200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1037	15	2	1.47	13782475	13438	23.87	1015	1046	1000	1328	716	1022	1025.63	0.17	-203	1074	1048	1035	1009	996	1041	1002	30	306	100	630	1	1	29779596	309	-6.65	1.31	12	0.05	-156.00	791.00	2250	20230703	-53.91	1000	20240708	3.70	2220	-53.29	20240112	1000	3.70	20240708	2220	-53.29	20230919	1000	3.70	20240708	1.54	N	380540	100	29 억	50454	N	N	N	N
146	20240705	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1022	-37	5	-3.49	58444304	56256	50.17	1056	1061	1022	1376	742	1059	1038.99	0.16	1529	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	304	-6.55	1.29	12	0.19	-156.00	791.00	2345	20230629	-56.42	1022	20240705	0.00	2220	-53.96	20240112	1022	0.00	20240705	2220	-53.96	20230919	1022	0.00	20240705	1.54	N	380540	100	29 억	48865	N	N	N	N
147	20240705	151158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1036	-23	5	-2.17	53812336	51724	46.12	1056	1061	1030	1376	742	1059	1040.37	0.16	1937	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	309	-6.64	1.31	12	0.17	-156.00	791.00	2345	20230629	-55.82	1030	20240705	0.58	2220	-53.33	20240112	1030	0.58	20240705	2220	-53.33	20230919	1030	0.58	20240705	1.54	N	380540	100	29 억	48865	N	N	N	N
148	20240705	141200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1040	-19	5	-1.79	33392407	32026	28.56	1056	1061	1032	1376	742	1059	1042.67	0.16	1870	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	310	-6.67	1.31	12	0.11	-156.00	791.00	2345	20230629	-55.65	1032	20240705	0.78	2220	-53.15	20240112	1032	0.78	20240705	2220	-53.15	20230919	1032	0.78	20240705	1.54	N	380540	100	29 억	48865	N	N	N	N
149	20240705	131157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1032	-27	5	-2.55	30586258	29319	26.14	1056	1061	1032	1376	742	1059	1043.22	0.16	1667	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	307	-6.62	1.30	12	0.10	-156.00	791.00	2345	20230629	-55.99	1032	20240705	0.00	2220	-53.51	20240112	1032	0.00	20240705	2220	-53.51	20230919	1032	0.00	20240705	1.54	N	380540	100	29 억	48865	N	N	N	N
150	20240705	121158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1032	-27	5	-2.55	25779129	24677	22.01	1056	1061	1032	1376	742	1059	1044.66	0.16	1912	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	307	-6.62	1.30	12	0.08	-156.00	791.00	2345	20230629	-55.99	1032	20240705	0.00	2220	-53.51	20240112	1032	0.00	20240705	2220	-53.51	20230919	1032	0.00	20240705	1.54	N	380540	100	29 억	48865	N	N	N	N
151	20240705	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	-9	5	-0.85	14971697	14270	12.73	1056	1061	1040	1376	742	1059	1049.17	0.16	660	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	313	-6.73	1.33	12	0.05	-156.00	791.00	2345	20230629	-55.22	1039	20240704	1.06	2220	-52.70	20240112	1039	1.06	20240704	2220	-52.70	20230919	1039	1.06	20240704	1.54	N	380540	100	29 억	48865	N	N	N	N
152	20240705	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	-9	5	-0.85	11614703	11068	9.87	1056	1061	1040	1376	742	1059	1049.39	0.16	870	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	313	-6.73	1.33	12	0.04	-156.00	791.00	2345	20230629	-55.22	1039	20240704	1.06	2220	-52.70	20240112	1039	1.06	20240704	2220	-52.70	20230919	1039	1.06	20240704	1.54	N	380540	100	29 억	48865	N	N	N	N
153	20240705	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	1	2	0.09	2161260	2046	1.82	1056	1061	1056	1376	742	1059	1056.33	0.16	90	1119	1089	1064	1034	1009	1076	1021	30	317	100	650	1	1	29779596	316	-6.79	1.34	12	0.01	-156.00	791.00	2345	20230629	-54.80	1039	20240704	2.02	2220	-52.25	20240112	1039	2.02	20240704	2220	-52.25	20230919	1039	2.02	20240704	1.54	N	380540	100	29 억	48865	N	N	N	N
154	20240704	161150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1059	-31	5	-2.84	118180852	111516	155.06	1090	1094	1039	1417	763	1090	1059.77	0.17	-1241	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	311	-6.79	1.34	12	0.38	-156.00	791.00	2420	20230628	-56.24	1039	20240704	1.92	2220	-52.30	20240112	1039	1.92	20240704	2220	-52.30	20230919	1039	1.92	20240704	1.53	N	380540	100	29 억	50114	N	Y	N	N
155	20240704	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1075	-15	5	-1.38	111407163	105175	146.24	1090	1094	1039	1417	763	1090	1059.26	0.17	1196	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	316	-6.89	1.36	12	0.36	-156.00	791.00	2420	20230628	-55.58	1039	20240704	3.46	2220	-51.58	20240112	1039	3.46	20240704	2220	-51.58	20230919	1039	3.46	20240704	1.53	N	380540	100	29 억	50114	N	N	N	N
156	20240704	141153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1049	-41	5	-3.76	86625840	81699	113.60	1090	1094	1043	1417	763	1090	1060.30	0.17	594	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	308	-6.72	1.33	12	0.28	-156.00	791.00	2420	20230628	-56.65	1043	20240704	0.58	2220	-52.75	20240112	1043	0.58	20240704	2220	-52.75	20230919	1043	0.58	20240704	1.53	N	380540	100	29 억	50114	N	N	N	N
157	20240704	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1061	-29	5	-2.66	60190284	56529	78.60	1090	1094	1050	1417	763	1090	1064.77	0.17	-244	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	312	-6.80	1.34	12	0.19	-156.00	791.00	2420	20230628	-56.16	1050	20240704	1.05	2220	-52.21	20240112	1050	1.05	20240704	2220	-52.21	20230919	1050	1.05	20240704	1.53	N	380540	100	29 억	50114	N	N	N	N
158	20240704	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1069	-21	5	-1.93	55444313	52053	72.38	1090	1094	1050	1417	763	1090	1065.15	0.17	-822	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	314	-6.85	1.35	12	0.18	-156.00	791.00	2420	20230628	-55.83	1050	20240704	1.81	2220	-51.85	20240112	1050	1.81	20240704	2220	-51.85	20230919	1050	1.81	20240704	1.53	N	380540	100	29 억	50114	N	N	N	N
159	20240704	111151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1059	-31	5	-2.84	39673037	37257	51.80	1090	1094	1050	1417	763	1090	1064.85	0.17	-982	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	311	-6.79	1.34	12	0.13	-156.00	791.00	2420	20230628	-56.24	1050	20240704	0.86	2220	-52.30	20240112	1050	0.86	20240704	2220	-52.30	20230919	1050	0.86	20240704	1.53	N	380540	100	29 억	50114	N	N	N	N
160	20240704	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	-3	5	-0.28	8611926	7943	11.04	1090	1094	1078	1417	763	1090	1084.22	0.17	-1679	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	319	-6.97	1.37	12	0.03	-156.00	791.00	2420	20230628	-55.08	1050	20240703	3.52	2220	-51.04	20240112	1050	3.52	20240703	2220	-51.04	20230919	1050	3.52	20240703	1.53	N	380540	100	29 억	50114	N	N	N	N
161	20240704	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	0	3	0.00	893666	822	1.14	1090	1094	1078	1417	763	1090	1087.18	0.17	120	1156	1122	1086	1052	1016	1105	1035	29	327	100	670	1	1	29367096	320	-6.99	1.38	12	0.00	-156.00	791.00	2420	20230628	-54.96	1050	20240703	3.81	2220	-50.90	20240112	1050	3.81	20240703	2220	-50.90	20230919	1050	3.81	20240703	1.53	N	380540	100	29 억	50114	N	N	N	N
162	20240703	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1090	-18	5	-1.62	78035462	71567	72.03	1108	1120	1050	1440	776	1108	1090.38	0.17	-4511	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	320	-6.99	1.38	12	0.24	-156.00	791.00	2490	20230627	-56.22	1050	20240703	3.81	2220	-50.90	20240112	1050	3.81	20240703	2250	-51.56	20230703	1050	3.81	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
163	20240703	151151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1080	-28	5	-2.53	77098742	70707	71.16	1108	1120	1050	1440	776	1108	1090.40	0.17	-4227	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	317	-6.92	1.37	12	0.24	-156.00	791.00	2490	20230627	-56.63	1050	20240703	2.86	2220	-51.35	20240112	1050	2.86	20240703	2250	-52.00	20230703	1050	2.86	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
164	20240703	141151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1096	-12	5	-1.08	61846997	56587	56.95	1108	1120	1079	1440	776	1108	1092.95	0.17	1106	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	322	-7.03	1.39	12	0.19	-156.00	791.00	2490	20230627	-55.98	1079	20240703	1.58	2220	-50.63	20240112	1079	1.58	20240703	2250	-51.29	20230703	1079	1.58	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
165	20240703	131150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1095	-13	5	-1.17	61060892	55870	56.23	1108	1120	1079	1440	776	1108	1092.91	0.17	1117	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	322	-7.02	1.38	12	0.19	-156.00	791.00	2490	20230627	-56.02	1079	20240703	1.48	2220	-50.68	20240112	1079	1.48	20240703	2250	-51.33	20230703	1079	1.48	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
166	20240703	121149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1099	-9	5	-0.81	59445852	54396	54.75	1108	1120	1079	1440	776	1108	1092.83	0.17	1128	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	323	-7.04	1.39	12	0.19	-156.00	791.00	2490	20230627	-55.86	1079	20240703	1.85	2220	-50.50	20240112	1079	1.85	20240703	2250	-51.16	20230703	1079	1.85	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
167	20240703	111152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1099	-9	5	-0.81	31831130	29054	29.24	1108	1120	1088	1440	776	1108	1095.59	0.17	-1188	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	323	-7.04	1.39	12	0.10	-156.00	791.00	2490	20230627	-55.86	1088	20240703	1.01	2220	-50.50	20240112	1088	1.01	20240703	2250	-51.16	20230703	1088	1.01	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
168	20240703	101152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1094	-14	5	-1.26	18559942	16909	17.02	1108	1120	1090	1440	776	1108	1097.64	0.17	-107	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	321	-7.01	1.38	12	0.06	-156.00	791.00	2490	20230627	-56.06	1090	20240703	0.37	2220	-50.72	20240112	1090	0.37	20240703	2250	-51.38	20230703	1090	0.37	20240703	1.54	N	380540	100	29 억	49007	N	N	N	N
169	20240703	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1117	9	2	0.81	2098728	1884	1.90	1108	1118	1108	1440	776	1108	1113.97	0.17	-618	1136	1122	1111	1097	1086	1116	1091	29	332	100	680	1	1	29367096	328	-7.16	1.41	12	0.01	-156.00	791.00	2490	20230627	-55.14	1100	20240702	1.55	2220	-49.68	20240112	1100	1.55	20240702	2250	-50.36	20230703	1100	1.55	20240702	1.54	N	380540	100	29 억	49007	N	N	N	N
170	20240702	161145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1108	-6	5	-0.54	110448999	99353	189.28	1114	1125	1100	1448	780	1114	1111.72	0.15	4835	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	325	-7.10	1.40	12	0.34	-156.00	791.00	2490	20230627	-55.50	1100	20240702	0.73	2220	-50.09	20240112	1100	0.73	20240702	2250	-50.76	20230703	1100	0.73	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
171	20240702	151147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1111	-3	5	-0.27	92291253	82863	157.86	1114	1125	1100	1448	780	1114	1113.78	0.15	4217	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	326	-7.12	1.40	12	0.28	-156.00	791.00	2490	20230627	-55.38	1100	20240702	1.00	2220	-49.95	20240112	1100	1.00	20240702	2250	-50.62	20230703	1100	1.00	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
172	20240702	141148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1115	1	2	0.09	90414435	81175	154.65	1114	1125	1100	1448	780	1114	1113.82	0.15	4250	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	327	-7.15	1.41	12	0.28	-156.00	791.00	2490	20230627	-55.22	1100	20240702	1.36	2220	-49.77	20240112	1100	1.36	20240702	2250	-50.44	20230703	1100	1.36	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
173	20240702	131148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1114	0	3	0.00	81240219	72880	138.84	1114	1125	1100	1448	780	1114	1114.71	0.15	2328	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	327	-7.14	1.41	12	0.25	-156.00	791.00	2490	20230627	-55.26	1100	20240702	1.27	2220	-49.82	20240112	1100	1.27	20240702	2250	-50.49	20230703	1100	1.27	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
174	20240702	121148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1117	3	2	0.27	78376384	70309	133.94	1114	1125	1100	1448	780	1114	1114.74	0.15	2328	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	328	-7.16	1.41	12	0.24	-156.00	791.00	2490	20230627	-55.14	1100	20240702	1.55	2220	-49.68	20240112	1100	1.55	20240702	2250	-50.36	20230703	1100	1.55	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
175	20240702	111147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1105	-9	5	-0.81	76128290	68291	130.10	1114	1125	1100	1448	780	1114	1114.76	0.15	2328	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	325	-7.08	1.40	12	0.23	-156.00	791.00	2490	20230627	-55.62	1100	20240702	0.45	2220	-50.23	20240112	1100	0.45	20240702	2250	-50.89	20230703	1100	0.45	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
176	20240702	101146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1117	3	2	0.27	70915496	63592	121.15	1114	1125	1100	1448	780	1114	1115.16	0.15	2251	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	328	-7.16	1.41	12	0.22	-156.00	791.00	2490	20230627	-55.14	1100	20240702	1.55	2220	-49.68	20240112	1100	1.55	20240702	2250	-50.36	20230703	1100	1.55	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
177	20240702	091148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1119	5	2	0.45	22175824	19849	37.81	1114	1124	1113	1448	780	1114	1117.23	0.15	4366	1144	1128	1121	1105	1098	1125	1102	29	334	100	690	1	1	29367096	329	-7.17	1.41	12	0.07	-156.00	791.00	2490	20230627	-55.06	1113	20240702	0.54	2220	-49.59	20240112	1113	0.54	20240702	2250	-50.27	20230703	1113	0.54	20240702	1.55	N	380540	100	29 억	44790	N	N	N	N
178	20240701	161142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1114	-10	5	-0.89	57610185	51340	127.77	1124	1137	1114	1461	787	1124	1122.19	0.16	-2469	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	327	-7.14	1.41	12	0.17	-156.00	791.00	2490	20230627	-55.26	1114	20240701	0.00	2220	-49.82	20240112	1114	0.00	20240701	2250	-50.49	20230703	1114	0.00	20240701	1.56	N	380540	100	29 억	47259	N	N	N	N
179	20240701	151145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1115	-9	5	-0.80	52550578	46803	116.47	1124	1137	1115	1461	787	1124	1122.80	0.16	-2470	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	327	-7.15	1.41	12	0.16	-156.00	791.00	2490	20230627	-55.22	1115	20240701	0.00	2220	-49.77	20240112	1115	0.00	20240701	2250	-50.44	20230703	1115	0.00	20240701	1.56	N	380540	100	29 억	47259	N	N	N	N
180	20240701	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1121	-3	5	-0.27	40191777	35745	88.96	1124	1137	1117	1461	787	1124	1124.40	0.16	-2817	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	329	-7.19	1.42	12	0.12	-156.00	791.00	2490	20230627	-54.98	1116	20231031	0.45	2220	-49.50	20240112	1117	0.36	20240701	2250	-50.18	20230703	1116	0.45	20231031	1.56	N	380540	100	29 억	47259	N	N	N	N
181	20240701	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	-1	5	-0.09	33607561	29863	74.32	1124	1137	1117	1461	787	1124	1125.39	0.16	-2819	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	330	-7.20	1.42	12	0.10	-156.00	791.00	2490	20230627	-54.90	1116	20231031	0.63	2220	-49.41	20240112	1117	0.54	20240701	2250	-50.09	20230703	1116	0.63	20231031	1.56	N	380540	100	29 억	47259	N	N	N	N
182	20240701	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1121	-3	5	-0.27	26356697	23385	58.20	1124	1137	1120	1461	787	1124	1127.08	0.16	-2936	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	329	-7.19	1.42	12	0.08	-156.00	791.00	2490	20230627	-54.98	1116	20231031	0.45	2220	-49.50	20240112	1119	0.18	20240628	2250	-50.18	20230703	1116	0.45	20231031	1.56	N	380540	100	29 억	47259	N	N	N	N
183	20240701	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1125	1	2	0.09	25926970	23002	57.24	1124	1137	1120	1461	787	1124	1127.16	0.16	-2993	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	330	-7.21	1.42	12	0.08	-156.00	791.00	2490	20230627	-54.82	1116	20231031	0.81	2220	-49.32	20240112	1119	0.54	20240628	2250	-50.00	20230703	1116	0.81	20231031	1.56	N	380540	100	29 억	47259	N	N	N	N
184	20240701	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	-1	5	-0.09	20568412	18231	45.37	1124	1137	1123	1461	787	1124	1128.21	0.16	-2991	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	330	-7.20	1.42	12	0.06	-156.00	791.00	2490	20230627	-54.90	1116	20231031	0.63	2220	-49.41	20240112	1119	0.36	20240628	2250	-50.09	20230703	1116	0.63	20231031	1.56	N	380540	100	29 억	47259	N	N	N	N
185	20240701	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	10	2	0.89	4592278	4084	10.16	1124	1134	1124	1461	787	1124	1124.46	0.16	122	1144	1133	1126	1115	1108	1139	1121	29	337	100	690	1	1	29367096	333	-7.27	1.43	12	0.01	-156.00	791.00	2490	20230627	-54.46	1116	20231031	1.61	2220	-48.92	20240112	1119	1.34	20240628	2250	-49.60	20230703	1116	1.61	20231031	1.56	N	380540	100	29 억	47259	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History