KissMeData/035460/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1917	-5	5	-0.26	59469115	31164	150.70	1906	1921	1900	2495	1346	1922	1908.26	0.18	1882	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	279	8.60	0.72	12	0.21	223.00	2664.00	3250	20230725	-41.02	1900	20240731	0.89	2730	-29.78	20240111	1900	0.89	20240731	3150	-39.14	20230801	1900	0.89	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
3	20240731	150435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1912	-10	5	-0.52	54217436	28417	137.41	1906	1921	1900	2495	1346	1922	1907.92	0.18	1712	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	279	8.57	0.72	12	0.19	223.00	2664.00	3250	20230725	-41.17	1900	20240731	0.63	2730	-29.96	20240111	1900	0.63	20240731	3150	-39.30	20230801	1900	0.63	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
4	20240731	140439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1911	-11	5	-0.57	44335716	23232	112.34	1906	1921	1901	2495	1346	1922	1908.39	0.18	1474	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	279	8.57	0.72	12	0.16	223.00	2664.00	3250	20230725	-41.20	1901	20240731	0.53	2730	-30.00	20240111	1901	0.53	20240731	3150	-39.33	20230801	1901	0.53	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
5	20240731	130436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1915	-7	5	-0.36	44303217	23215	112.26	1906	1921	1901	2495	1346	1922	1908.39	0.18	1483	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	279	8.59	0.72	12	0.16	223.00	2664.00	3250	20230725	-41.08	1901	20240731	0.74	2730	-29.85	20240111	1901	0.74	20240731	3150	-39.21	20230801	1901	0.74	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
6	20240731	120439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1905	-17	5	-0.88	38216932	20019	96.80	1906	1921	1903	2495	1346	1922	1909.03	0.18	1483	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	278	8.54	0.72	12	0.14	223.00	2664.00	3250	20230725	-41.38	1903	20240731	0.11	2730	-30.22	20240111	1903	0.11	20240731	3150	-39.52	20230801	1903	0.11	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
7	20240731	110436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1917	-5	5	-0.26	36532711	19137	92.54	1906	1921	1903	2495	1346	1922	1909.01	0.18	1600	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	279	8.60	0.72	12	0.13	223.00	2664.00	3250	20230725	-41.02	1903	20240731	0.74	2730	-29.78	20240111	1903	0.74	20240731	3150	-39.14	20230801	1903	0.74	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
8	20240731	100435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1907	-15	5	-0.78	26698249	13979	67.60	1906	1921	1905	2495	1346	1922	1909.88	0.18	1240	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	278	8.55	0.72	12	0.10	223.00	2664.00	3250	20230725	-41.32	1905	20240731	0.10	2730	-30.15	20240111	1905	0.10	20240731	3150	-39.46	20230801	1905	0.10	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
9	20240731	090431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1912	-10	5	-0.52	3609335	1887	9.12	1906	1920	1906	2495	1346	1922	1912.74	0.18	549	1975	1948	1933	1906	1891	1941	1899	73	573	500	1300	1	1	14577340	279	8.57	0.72	12	0.01	223.00	2664.00	3250	20230725	-41.17	1906	20240731	0.31	2730	-29.96	20240111	1906	0.31	20240731	3150	-39.30	20230801	1906	0.31	20240731	0.87	N	035460	500	72 억	26920	N	N	N	N
10	20240730	160424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1922	-27	5	-1.39	38532778	19971	45.23	1948	1960	1918	2530	1365	1949	1929.45	0.19	-430	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	280	8.62	0.72	12	0.14	223.00	2664.00	3395	20230724	-43.39	1918	20240730	0.21	2730	-29.60	20240111	1918	0.21	20240730	3150	-38.98	20230801	1918	0.21	20240730	0.87	N	035460	500	72 억	27350	N	N	N	N
11	20240730	150432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1922	-27	5	-1.39	29115831	15066	34.12	1948	1960	1919	2530	1365	1949	1932.55	0.19	-347	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	280	8.62	0.72	12	0.10	223.00	2664.00	3395	20230724	-43.39	1919	20240730	0.16	2730	-29.60	20240111	1919	0.16	20240730	3150	-38.98	20230801	1919	0.16	20240730	0.87	N	035460	500	72 억	27350	N	N	N	N
12	20240730	140426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1932	-17	5	-0.87	27930156	14449	32.72	1948	1960	1919	2530	1365	1949	1933.02	0.19	-438	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	282	8.66	0.73	12	0.10	223.00	2664.00	3395	20230724	-43.09	1919	20240730	0.68	2730	-29.23	20240111	1919	0.68	20240730	3150	-38.67	20230801	1919	0.68	20240730	0.87	N	035460	500	72 억	27350	N	N	N	N
13	20240730	130430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1933	-16	5	-0.82	26371460	13638	30.88	1948	1960	1919	2530	1365	1949	1933.68	0.19	-438	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	282	8.67	0.73	12	0.09	223.00	2664.00	3395	20230724	-43.06	1919	20240730	0.73	2730	-29.19	20240111	1919	0.73	20240730	3150	-38.63	20230801	1919	0.73	20240730	0.87	N	035460	500	72 억	27350	N	N	N	N
14	20240730	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1926	-23	5	-1.18	20970740	10828	24.52	1948	1960	1925	2530	1365	1949	1936.71	0.19	-437	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	281	8.64	0.72	12	0.07	223.00	2664.00	3395	20230724	-43.27	1919	20240708	0.36	2730	-29.45	20240111	1919	0.36	20240708	3150	-38.86	20230801	1919	0.36	20240708	0.87	N	035460	500	72 억	27350	N	N	N	N
15	20240730	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1947	-2	5	-0.10	16074310	8294	18.78	1948	1960	1929	2530	1365	1949	1938.06	0.19	-574	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	284	8.73	0.73	12	0.06	223.00	2664.00	3395	20230724	-42.65	1919	20240708	1.46	2730	-28.68	20240111	1919	1.46	20240708	3150	-38.19	20230801	1919	1.46	20240708	0.87	N	035460	500	72 억	27350	N	N	N	N
16	20240730	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1944	-5	5	-0.26	5139118	2640	5.98	1948	1960	1938	2530	1365	1949	1946.64	0.19	-36	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	283	8.72	0.73	12	0.02	223.00	2664.00	3395	20230724	-42.74	1919	20240708	1.30	2730	-28.79	20240111	1919	1.30	20240708	3150	-38.29	20230801	1919	1.30	20240708	0.87	N	035460	500	72 억	27350	N	N	N	N
17	20240730	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1960	11	2	0.56	481168	247	0.56	1948	1960	1948	2530	1365	1949	1948.05	0.19	-36	2004	1976	1955	1927	1906	1966	1917	73	581	500	1320	1	1	14577340	286	8.79	0.74	12	0.00	223.00	2664.00	3395	20230724	-42.27	1919	20240708	2.14	2730	-28.21	20240111	1919	2.14	20240708	3150	-37.78	20230801	1919	2.14	20240708	0.87	N	035460	500	72 억	27350	N	N	N	N
18	20240729	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1949	-22	5	-1.12	85815548	43937	379.59	1971	1983	1934	2560	1380	1971	1953.18	0.18	832	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	284	8.74	0.73	12	0.30	223.00	2664.00	3645	20230721	-46.53	1919	20240708	1.56	2730	-28.61	20240111	1919	1.56	20240708	3150	-38.13	20230801	1919	1.56	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
19	20240729	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1949	-22	5	-1.12	79988404	40949	353.77	1971	1983	1934	2560	1380	1971	1953.37	0.18	2883	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	284	8.74	0.73	12	0.28	223.00	2664.00	3645	20230721	-46.53	1919	20240708	1.56	2730	-28.61	20240111	1919	1.56	20240708	3150	-38.13	20230801	1919	1.56	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
20	20240729	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1951	-20	5	-1.01	60728327	31018	267.97	1971	1983	1937	2560	1380	1971	1957.84	0.18	2844	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	284	8.75	0.73	12	0.21	223.00	2664.00	3645	20230721	-46.47	1919	20240708	1.67	2730	-28.53	20240111	1919	1.67	20240708	3150	-38.06	20230801	1919	1.67	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
21	20240729	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1973	2	2	0.10	28676458	14558	125.77	1971	1983	1955	2560	1380	1971	1969.81	0.18	-37	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	288	8.85	0.74	12	0.10	223.00	2664.00	3645	20230721	-45.87	1919	20240708	2.81	2730	-27.73	20240111	1919	2.81	20240708	3150	-37.37	20230801	1919	2.81	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
22	20240729	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1974	3	2	0.15	23373481	11858	102.44	1971	1983	1955	2560	1380	1971	1971.11	0.18	-37	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	288	8.85	0.74	12	0.08	223.00	2664.00	3645	20230721	-45.84	1919	20240708	2.87	2730	-27.69	20240111	1919	2.87	20240708	3150	-37.33	20230801	1919	2.87	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
23	20240729	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1978	7	2	0.36	16715551	8477	73.24	1971	1983	1955	2560	1380	1971	1971.87	0.18	108	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	288	8.87	0.74	12	0.06	223.00	2664.00	3645	20230721	-45.73	1919	20240708	3.07	2730	-27.55	20240111	1919	3.07	20240708	3150	-37.21	20230801	1919	3.07	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
24	20240729	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	4	2	0.20	14328481	7267	62.78	1971	1983	1955	2560	1380	1971	1971.72	0.18	267	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	288	8.86	0.74	12	0.05	223.00	2664.00	3645	20230721	-45.82	1919	20240708	2.92	2730	-27.66	20240111	1919	2.92	20240708	3150	-37.30	20230801	1919	2.92	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
25	20240729	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1960	-11	5	-0.56	7807041	3964	34.25	1971	1983	1960	2560	1380	1971	1969.49	0.18	185	2021	1995	1971	1945	1921	2009	1959	73	589	500	1340	1	1	14577340	286	8.79	0.74	12	0.03	223.00	2664.00	3645	20230721	-46.23	1919	20240708	2.14	2730	-28.21	20240111	1919	2.14	20240708	3150	-37.78	20230801	1919	2.14	20240708	0.93	N	035460	500	72 억	26518	N	N	N	N
26	20240726	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	15	2	0.77	22702456	11517	31.29	1947	1997	1947	2540	1370	1956	1971.21	0.18	-113	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	287	8.84	0.74	12	0.08	223.00	2664.00	3645	20230721	-45.93	1919	20240708	2.71	2730	-27.80	20240111	1919	2.71	20240708	3155	-37.53	20230726	1919	2.71	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
27	20240726	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1979	23	2	1.18	15480965	7860	21.36	1947	1997	1947	2540	1370	1956	1969.59	0.18	-114	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	288	8.87	0.74	12	0.05	223.00	2664.00	3645	20230721	-45.71	1919	20240708	3.13	2730	-27.51	20240111	1919	3.13	20240708	3155	-37.27	20230726	1919	3.13	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
28	20240726	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1964	8	2	0.41	12100562	6147	16.70	1947	1997	1947	2540	1370	1956	1968.53	0.18	-114	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	286	8.81	0.74	12	0.04	223.00	2664.00	3645	20230721	-46.12	1919	20240708	2.34	2730	-28.06	20240111	1919	2.34	20240708	3155	-37.75	20230726	1919	2.34	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
29	20240726	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1974	18	2	0.92	11736418	5962	16.20	1947	1997	1947	2540	1370	1956	1968.54	0.18	-108	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	288	8.85	0.74	12	0.04	223.00	2664.00	3645	20230721	-45.84	1919	20240708	2.87	2730	-27.69	20240111	1919	2.87	20240708	3155	-37.43	20230726	1919	2.87	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
30	20240726	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	24	2	1.23	11471228	5827	15.83	1947	1997	1947	2540	1370	1956	1968.63	0.18	-106	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	289	8.88	0.74	12	0.04	223.00	2664.00	3645	20230721	-45.68	1919	20240708	3.18	2730	-27.47	20240111	1919	3.18	20240708	3155	-37.24	20230726	1919	3.18	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
31	20240726	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1960	4	2	0.20	7511427	3823	10.39	1947	1997	1947	2540	1370	1956	1964.80	0.18	113	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	286	8.79	0.74	12	0.03	223.00	2664.00	3645	20230721	-46.23	1919	20240708	2.14	2730	-28.21	20240111	1919	2.14	20240708	3155	-37.88	20230726	1919	2.14	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
32	20240726	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1983	27	2	1.38	5762531	2932	7.97	1947	1997	1947	2540	1370	1956	1965.39	0.18	7	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	289	8.89	0.74	12	0.02	223.00	2664.00	3645	20230721	-45.60	1919	20240708	3.34	2730	-27.36	20240111	1919	3.34	20240708	3155	-37.15	20230726	1919	3.34	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
33	20240726	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1953	-3	5	-0.15	1194405	613	1.67	1947	1956	1947	2540	1370	1956	1948.46	0.18	-31	1993	1974	1947	1928	1901	1984	1938	73	584	500	1330	1	1	14577340	285	8.76	0.73	12	0.00	223.00	2664.00	3645	20230721	-46.42	1919	20240708	1.77	2730	-28.46	20240111	1919	1.77	20240708	3155	-38.10	20230726	1919	1.77	20240708	0.91	N	035460	500	72 억	26631	N	N	N	N
34	20240725	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1956	-11	5	-0.56	71592057	36771	253.02	1943	1966	1920	2555	1377	1967	1946.93	0.19	-375	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.77	0.73	12	0.25	223.00	2664.00	3645	20230721	-46.34	1919	20240708	1.93	2730	-28.35	20240111	1919	1.93	20240708	3250	-39.82	20230725	1919	1.93	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
35	20240725	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1954	-13	5	-0.66	50966197	26220	180.42	1943	1966	1920	2555	1377	1967	1943.79	0.19	433	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.76	0.73	12	0.18	223.00	2664.00	3645	20230721	-46.39	1919	20240708	1.82	2730	-28.42	20240111	1919	1.82	20240708	3250	-39.88	20230725	1919	1.82	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
36	20240725	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1956	-11	5	-0.56	49585942	25511	175.54	1943	1966	1920	2555	1377	1967	1943.71	0.19	220	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.77	0.73	12	0.18	223.00	2664.00	3645	20230721	-46.34	1919	20240708	1.93	2730	-28.35	20240111	1919	1.93	20240708	3250	-39.82	20230725	1919	1.93	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
37	20240725	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1956	-11	5	-0.56	49271128	25350	174.43	1943	1966	1920	2555	1377	1967	1943.63	0.19	220	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.77	0.73	12	0.17	223.00	2664.00	3645	20230721	-46.34	1919	20240708	1.93	2730	-28.35	20240111	1919	1.93	20240708	3250	-39.82	20230725	1919	1.93	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
38	20240725	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1954	-13	5	-0.66	46065582	23710	163.15	1943	1966	1920	2555	1377	1967	1942.88	0.19	543	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.76	0.73	12	0.16	223.00	2664.00	3645	20230721	-46.39	1919	20240708	1.82	2730	-28.42	20240111	1919	1.82	20240708	3250	-39.88	20230725	1919	1.82	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
39	20240725	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1956	-11	5	-0.56	44422571	22863	157.32	1943	1966	1920	2555	1377	1967	1942.99	0.19	245	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.77	0.73	12	0.16	223.00	2664.00	3645	20230721	-46.34	1919	20240708	1.93	2730	-28.35	20240111	1919	1.93	20240708	3250	-39.82	20230725	1919	1.93	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
40	20240725	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1954	-13	5	-0.66	16120514	8324	57.28	1943	1966	1930	2555	1377	1967	1936.63	0.19	299	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	285	8.76	0.73	12	0.06	223.00	2664.00	3645	20230721	-46.39	1919	20240708	1.82	2730	-28.42	20240111	1919	1.82	20240708	3250	-39.88	20230725	1919	1.82	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
41	20240725	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1965	-2	5	-0.10	1063350	547	3.76	1943	1966	1943	2555	1377	1967	1943.97	0.19	-60	1995	1980	1967	1952	1939	1988	1960	73	588	500	1330	1	1	14577340	286	8.81	0.74	12	0.00	223.00	2664.00	3645	20230721	-46.09	1919	20240708	2.40	2730	-28.02	20240111	1919	2.40	20240708	3250	-39.54	20230725	1919	2.40	20240708	0.88	N	035460	500	72 억	27011	N	N	N	N
42	20240724	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	-2	5	-0.10	28534811	14483	124.34	1954	1982	1954	2555	1379	1969	1970.23	0.18	49	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	287	8.82	0.74	12	0.10	223.00	2664.00	3645	20230721	-46.04	1919	20240708	2.50	2730	-27.95	20240111	1919	2.50	20240708	3395	-42.06	20230724	1919	2.50	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
43	20240724	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	-2	5	-0.10	23175552	11752	100.89	1954	1982	1954	2555	1379	1969	1972.05	0.18	49	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	287	8.82	0.74	12	0.08	223.00	2664.00	3645	20230721	-46.04	1919	20240708	2.50	2730	-27.95	20240111	1919	2.50	20240708	3395	-42.06	20230724	1919	2.50	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
44	20240724	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1970	1	2	0.05	21913480	11110	95.38	1954	1982	1954	2555	1379	1969	1972.41	0.18	49	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	287	8.83	0.74	12	0.08	223.00	2664.00	3645	20230721	-45.95	1919	20240708	2.66	2730	-27.84	20240111	1919	2.66	20240708	3395	-41.97	20230724	1919	2.66	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
45	20240724	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1970	1	2	0.05	21159251	10727	92.09	1954	1982	1954	2555	1379	1969	1972.52	0.18	49	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	287	8.83	0.74	12	0.07	223.00	2664.00	3645	20230721	-45.95	1919	20240708	2.66	2730	-27.84	20240111	1919	2.66	20240708	3395	-41.97	20230724	1919	2.66	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
46	20240724	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1979	10	2	0.51	21011475	10652	91.45	1954	1982	1954	2555	1379	1969	1972.54	0.18	-22	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	288	8.87	0.74	12	0.07	223.00	2664.00	3645	20230721	-45.71	1919	20240708	3.13	2730	-27.51	20240111	1919	3.13	20240708	3395	-41.71	20230724	1919	3.13	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
47	20240724	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1982	13	2	0.66	12941664	6549	56.22	1954	1982	1954	2555	1379	1969	1976.13	0.18	-22	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	289	8.89	0.74	12	0.04	223.00	2664.00	3645	20230721	-45.62	1919	20240708	3.28	2730	-27.40	20240111	1919	3.28	20240708	3395	-41.62	20230724	1919	3.28	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
48	20240724	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	11	2	0.56	3037059	1541	13.23	1954	1980	1954	2555	1379	1969	1970.84	0.18	-22	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	289	8.88	0.74	12	0.01	223.00	2664.00	3645	20230721	-45.68	1919	20240708	3.18	2730	-27.47	20240111	1919	3.18	20240708	3395	-41.68	20230724	1919	3.18	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
49	20240724	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	11	2	0.56	196232	100	0.86	1954	1980	1954	2555	1379	1969	1962.32	0.18	-10	1998	1983	1970	1955	1942	1991	1963	73	586	500	1330	1	1	14577340	289	8.88	0.74	12	0.00	223.00	2664.00	3645	20230721	-45.68	1919	20240708	3.18	2730	-27.47	20240111	1919	3.18	20240708	3395	-41.68	20230724	1919	3.18	20240708	0.92	N	035460	500	72 억	26962	N	N	N	N
50	20240723	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	-6	5	-0.30	22903017	11648	29.25	1957	1985	1957	2565	1383	1975	1966.26	0.18	303	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	287	8.83	0.74	12	0.08	223.00	2664.00	3645	20230721	-45.98	1919	20240708	2.61	2730	-27.88	20240111	1919	2.61	20240708	3395	-42.00	20230724	1919	2.61	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
51	20240723	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	-6	5	-0.30	20676478	10517	26.41	1957	1985	1957	2565	1383	1975	1966.01	0.18	303	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	287	8.83	0.74	12	0.07	223.00	2664.00	3645	20230721	-45.98	1919	20240708	2.61	2730	-27.88	20240111	1919	2.61	20240708	3395	-42.00	20230724	1919	2.61	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
52	20240723	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	-6	5	-0.30	20192104	10271	25.80	1957	1985	1957	2565	1383	1975	1965.93	0.18	408	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	287	8.83	0.74	12	0.07	223.00	2664.00	3645	20230721	-45.98	1919	20240708	2.61	2730	-27.88	20240111	1919	2.61	20240708	3395	-42.00	20230724	1919	2.61	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
53	20240723	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1972	-3	5	-0.15	16744504	8513	21.38	1957	1985	1957	2565	1383	1975	1966.93	0.18	417	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	287	8.84	0.74	12	0.06	223.00	2664.00	3645	20230721	-45.90	1919	20240708	2.76	2730	-27.77	20240111	1919	2.76	20240708	3395	-41.91	20230724	1919	2.76	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
54	20240723	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1972	-3	5	-0.15	15884712	8077	20.29	1957	1985	1957	2565	1383	1975	1966.66	0.18	558	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	287	8.84	0.74	12	0.06	223.00	2664.00	3645	20230721	-45.90	1919	20240708	2.76	2730	-27.77	20240111	1919	2.76	20240708	3395	-41.91	20230724	1919	2.76	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
55	20240723	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1974	-1	5	-0.05	12689852	6448	16.19	1957	1985	1957	2565	1383	1975	1968.03	0.18	67	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	288	8.85	0.74	12	0.04	223.00	2664.00	3645	20230721	-45.84	1919	20240708	2.87	2730	-27.69	20240111	1919	2.87	20240708	3395	-41.86	20230724	1919	2.87	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
56	20240723	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1978	3	2	0.15	10844161	5507	13.83	1957	1985	1957	2565	1383	1975	1969.16	0.18	-31	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	288	8.87	0.74	12	0.04	223.00	2664.00	3645	20230721	-45.73	1919	20240708	3.07	2730	-27.55	20240111	1919	3.07	20240708	3395	-41.74	20230724	1919	3.07	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
57	20240723	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	0	3	0.00	831648	424	1.06	1957	1975	1957	2565	1383	1975	1961.43	0.18	-46	2051	2012	1986	1947	1921	2000	1935	73	590	500	1340	1	1	14577340	288	8.86	0.74	12	0.00	223.00	2664.00	3645	20230721	-45.82	1919	20240708	2.92	2730	-27.66	20240111	1919	2.92	20240708	3395	-41.83	20230724	1919	2.92	20240708	0.90	N	035460	500	72 억	26659	N	N	N	N
58	20240722	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	-35	5	-1.74	78691714	39816	95.79	2025	2025	1960	2610	1410	2010	1976.39	0.20	-2918	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	288	8.86	0.74	12	0.27	223.00	2664.00	3645	20230721	-45.82	1919	20240708	2.92	2730	-27.66	20240111	1919	2.92	20240708	3395	-41.83	20230724	1919	2.92	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
59	20240722	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1964	-46	5	-2.29	67201499	33970	81.72	2025	2025	1960	2610	1410	2010	1978.26	0.20	-2638	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	286	8.81	0.74	12	0.23	223.00	2664.00	3645	20230721	-46.12	1919	20240708	2.34	2730	-28.06	20240111	1919	2.34	20240708	3395	-42.15	20230724	1919	2.34	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
60	20240722	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	-43	5	-2.14	60908042	30768	74.02	2025	2025	1960	2610	1410	2010	1979.59	0.20	-2260	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	287	8.82	0.74	12	0.21	223.00	2664.00	3645	20230721	-46.04	1919	20240708	2.50	2730	-27.95	20240111	1919	2.50	20240708	3395	-42.06	20230724	1919	2.50	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
61	20240722	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1970	-40	5	-1.99	52548754	26524	63.81	2025	2025	1970	2610	1410	2010	1981.18	0.20	-1819	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	287	8.83	0.74	12	0.18	223.00	2664.00	3645	20230721	-45.95	1919	20240708	2.66	2730	-27.84	20240111	1919	2.66	20240708	3395	-41.97	20230724	1919	2.66	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
62	20240722	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1978	-32	5	-1.59	32576725	16395	39.44	2025	2025	1971	2610	1410	2010	1986.99	0.20	-1502	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	288	8.87	0.74	12	0.11	223.00	2664.00	3645	20230721	-45.73	1919	20240708	3.07	2730	-27.55	20240111	1919	3.07	20240708	3395	-41.74	20230724	1919	3.07	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
63	20240722	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	-30	5	-1.49	28021416	14091	33.90	2025	2025	1971	2610	1410	2010	1988.60	0.20	-1173	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	289	8.88	0.74	12	0.10	223.00	2664.00	3645	20230721	-45.68	1919	20240708	3.18	2730	-27.47	20240111	1919	3.18	20240708	3395	-41.68	20230724	1919	3.18	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
64	20240722	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	-25	5	-1.24	25454374	12795	30.78	2025	2025	1971	2610	1410	2010	1989.40	0.20	-782	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	289	8.90	0.75	12	0.09	223.00	2664.00	3645	20230721	-45.54	1919	20240708	3.44	2730	-27.29	20240111	1919	3.44	20240708	3395	-41.53	20230724	1919	3.44	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
65	20240722	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-11	5	-0.55	1610470	798	1.92	2025	2025	1999	2610	1410	2010	2018.13	0.20	144	2054	2032	2008	1986	1962	2043	1997	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.01	223.00	2664.00	3645	20230721	-45.16	1919	20240708	4.17	2730	-26.78	20240111	1919	4.17	20240708	3395	-41.12	20230724	1919	4.17	20240708	0.91	N	035460	500	72 억	29572	N	N	N	N
66	20240719	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-15	5	-0.74	81917827	41005	83.84	2005	2030	1984	2630	1420	2025	1997.75	0.22	-3158	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	5	1	14577340	293	9.01	0.75	12	0.28	223.00	2664.00	3645	20230721	-44.86	1919	20240708	4.74	2730	-26.37	20240111	1919	4.74	20240708	3645	-44.86	20230721	1919	4.74	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
67	20240719	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	-10	5	-0.49	77230454	38673	79.07	2005	2030	1984	2630	1420	2025	1997.01	0.22	-2866	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	5	1	14577340	294	9.04	0.76	12	0.27	223.00	2664.00	3645	20230721	-44.72	1919	20240708	5.00	2730	-26.19	20240111	1919	5.00	20240708	3645	-44.72	20230721	1919	5.00	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
68	20240719	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	-39	5	-1.93	63072958	31600	64.61	2005	2030	1984	2630	1420	2025	1995.98	0.22	-1724	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	1	1	14577340	290	8.91	0.75	12	0.22	223.00	2664.00	3645	20230721	-45.51	1919	20240708	3.49	2730	-27.25	20240111	1919	3.49	20240708	3645	-45.51	20230721	1919	3.49	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
69	20240719	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	-30	5	-1.48	39396631	19695	40.27	2005	2030	1995	2630	1420	2025	2000.34	0.22	-946	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	1	1	14577340	291	8.95	0.75	12	0.14	223.00	2664.00	3645	20230721	-45.27	1919	20240708	3.96	2730	-26.92	20240111	1919	3.96	20240708	3645	-45.27	20230721	1919	3.96	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
70	20240719	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1998	-27	5	-1.33	28680840	14327	29.29	2005	2030	1995	2630	1420	2025	2001.87	0.22	-641	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	1	1	14577340	291	8.96	0.75	12	0.10	223.00	2664.00	3645	20230721	-45.19	1919	20240708	4.12	2730	-26.81	20240111	1919	4.12	20240708	3645	-45.19	20230721	1919	4.12	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
71	20240719	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	-10	5	-0.49	12998075	6492	13.27	2005	2030	1995	2630	1420	2025	2002.17	0.22	-516	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	5	1	14577340	294	9.04	0.76	12	0.04	223.00	2664.00	3645	20230721	-44.72	1919	20240708	5.00	2730	-26.19	20240111	1919	5.00	20240708	3645	-44.72	20230721	1919	5.00	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
72	20240719	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-15	5	-0.74	5889971	2942	6.02	2005	2030	1998	2630	1420	2025	2002.03	0.22	74	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	5	1	14577340	293	9.01	0.75	12	0.02	223.00	2664.00	3645	20230721	-44.86	1919	20240708	4.74	2730	-26.37	20240111	1919	4.74	20240708	3645	-44.86	20230721	1919	4.74	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
73	20240719	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-25	5	-1.23	209085	104	0.21	2005	2030	2000	2630	1420	2025	2010.43	0.22	38	2061	2042	2006	1987	1951	2052	1997	73	605	500	1370	5	1	14577340	292	8.97	0.75	12	0.00	223.00	2664.00	3645	20230721	-45.13	1919	20240708	4.22	2730	-26.74	20240111	1919	4.22	20240708	3645	-45.13	20230721	1919	4.22	20240708	0.90	N	035460	500	72 억	32730	N	N	N	N
74	20240718	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	20	2	1.00	96973353	48837	126.25	2005	2025	1970	2605	1405	2005	1985.56	0.27	-6433	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	5	1	14577340	295	9.08	0.76	12	0.34	223.00	2664.00	3645	20230721	-44.44	1919	20240708	5.52	2730	-25.82	20240111	1919	5.52	20240708	3645	-44.44	20230721	1919	5.52	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
75	20240718	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1997	-8	5	-0.40	77724496	39227	101.40	2005	2005	1970	2605	1405	2005	1981.40	0.27	-5320	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.27	223.00	2664.00	3645	20230721	-45.21	1919	20240708	4.06	2730	-26.85	20240111	1919	4.06	20240708	3645	-45.21	20230721	1919	4.06	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
76	20240718	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1984	-21	5	-1.05	74921073	37816	97.76	2005	2005	1970	2605	1405	2005	1981.20	0.27	-5023	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	289	8.90	0.74	12	0.26	223.00	2664.00	3645	20230721	-45.57	1919	20240708	3.39	2730	-27.33	20240111	1919	3.39	20240708	3645	-45.57	20230721	1919	3.39	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
77	20240718	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1983	-22	5	-1.10	66366551	33501	86.60	2005	2005	1970	2605	1405	2005	1981.03	0.27	-4120	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	289	8.89	0.74	12	0.23	223.00	2664.00	3645	20230721	-45.60	1919	20240708	3.34	2730	-27.36	20240111	1919	3.34	20240708	3645	-45.60	20230721	1919	3.34	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
78	20240718	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1979	-26	5	-1.30	49507693	25001	64.63	2005	2005	1970	2605	1405	2005	1980.23	0.27	-3107	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	288	8.87	0.74	12	0.17	223.00	2664.00	3645	20230721	-45.71	1919	20240708	3.13	2730	-27.51	20240111	1919	3.13	20240708	3645	-45.71	20230721	1919	3.13	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
79	20240718	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1984	-21	5	-1.05	46470450	23467	60.66	2005	2005	1970	2605	1405	2005	1980.25	0.27	-2670	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	289	8.90	0.74	12	0.16	223.00	2664.00	3645	20230721	-45.57	1919	20240708	3.39	2730	-27.33	20240111	1919	3.39	20240708	3645	-45.57	20230721	1919	3.39	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
80	20240718	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1982	-23	5	-1.15	30366526	15342	39.66	2005	2005	1970	2605	1405	2005	1979.31	0.27	-1621	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	289	8.89	0.74	12	0.11	223.00	2664.00	3645	20230721	-45.62	1919	20240708	3.28	2730	-27.40	20240111	1919	3.28	20240708	3645	-45.62	20230721	1919	3.28	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
81	20240718	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	-15	5	-0.75	650401	327	0.85	2005	2005	1983	2605	1405	2005	1988.99	0.27	-293	2081	2043	2012	1974	1943	2062	1993	73	600	500	1360	1	1	14577340	290	8.92	0.75	12	0.00	223.00	2664.00	3645	20230721	-45.40	1919	20240708	3.70	2730	-27.11	20240111	1919	3.70	20240708	3645	-45.40	20230721	1919	3.70	20240708	0.94	N	035460	500	72 억	39163	N	N	N	N
82	20240717	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	24	2	1.21	77572994	38654	97.42	1981	2050	1981	2575	1387	1981	2006.86	0.27	-820	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	5	1	14577340	292	8.99	0.75	12	0.27	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
83	20240717	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1997	16	2	0.81	72820007	36280	91.44	1981	2050	1981	2575	1387	1981	2007.17	0.27	-643	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	1	1	14577340	291	8.96	0.75	12	0.25	223.00	2664.00	3645	20230721	-45.21	1919	20240708	4.06	2730	-26.85	20240111	1919	4.06	20240708	3645	-45.21	20230721	1919	4.06	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
84	20240717	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	19	2	0.96	60112393	29904	75.37	1981	2050	1981	2575	1387	1981	2010.18	0.27	-61	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	5	1	14577340	292	8.97	0.75	12	0.21	223.00	2664.00	3645	20230721	-45.13	1919	20240708	4.22	2730	-26.74	20240111	1919	4.22	20240708	3645	-45.13	20230721	1919	4.22	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
85	20240717	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	24	2	1.21	54274962	26983	68.01	1981	2050	1981	2575	1387	1981	2011.45	0.27	299	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	5	1	14577340	292	8.99	0.75	12	0.19	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
86	20240717	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	18	2	0.91	39847786	19767	49.82	1981	2050	1981	2575	1387	1981	2015.87	0.27	442	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	1	1	14577340	291	8.96	0.75	12	0.14	223.00	2664.00	3645	20230721	-45.16	1919	20240708	4.17	2730	-26.78	20240111	1919	4.17	20240708	3645	-45.16	20230721	1919	4.17	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
87	20240717	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	19	2	0.96	38380233	19033	47.97	1981	2050	1981	2575	1387	1981	2016.51	0.27	676	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	5	1	14577340	292	8.97	0.75	12	0.13	223.00	2664.00	3645	20230721	-45.13	1919	20240708	4.22	2730	-26.74	20240111	1919	4.22	20240708	3645	-45.13	20230721	1919	4.22	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
88	20240717	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	24	2	1.21	34776323	17235	43.44	1981	2050	1981	2575	1387	1981	2017.77	0.27	1218	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	5	1	14577340	292	8.99	0.75	12	0.12	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
89	20240717	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	13	2	0.66	2470320	1247	3.14	1981	1994	1981	2575	1387	1981	1981.01	0.27	186	2005	1993	1987	1975	1969	1990	1972	73	594	500	1340	1	1	14577340	291	8.94	0.75	12	0.01	223.00	2664.00	3645	20230721	-45.29	1919	20240708	3.91	2730	-26.96	20240111	1919	3.91	20240708	3645	-45.29	20230721	1919	3.91	20240708	0.94	N	035460	500	72 억	39983	N	N	N	N
90	20240716	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-18	5	-0.90	78684399	39600	66.16	1998	1999	1981	2595	1400	1999	1986.98	0.30	-4101	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	289	8.88	0.74	12	0.27	223.00	2664.00	3645	20230721	-45.65	1919	20240708	3.23	2730	-27.44	20240111	1919	3.23	20240708	3645	-45.65	20230721	1919	3.23	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
91	20240716	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-12	5	-0.60	68146755	34283	57.27	1998	1999	1983	2595	1400	1999	1987.77	0.30	-3564	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	290	8.91	0.75	12	0.24	223.00	2664.00	3645	20230721	-45.49	1919	20240708	3.54	2730	-27.22	20240111	1919	3.54	20240708	3645	-45.49	20230721	1919	3.54	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
92	20240716	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1984	-15	5	-0.75	54164441	27240	45.51	1998	1999	1984	2595	1400	1999	1988.42	0.30	-2901	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	289	8.90	0.74	12	0.19	223.00	2664.00	3645	20230721	-45.57	1919	20240708	3.39	2730	-27.33	20240111	1919	3.39	20240708	3645	-45.57	20230721	1919	3.39	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
93	20240716	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	-14	5	-0.70	46305128	23281	38.89	1998	1999	1985	2595	1400	1999	1988.97	0.30	-2322	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	289	8.90	0.75	12	0.16	223.00	2664.00	3645	20230721	-45.54	1919	20240708	3.44	2730	-27.29	20240111	1919	3.44	20240708	3645	-45.54	20230721	1919	3.44	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
94	20240716	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1989	-10	5	-0.50	44355809	22300	37.25	1998	1999	1985	2595	1400	1999	1989.05	0.30	-1989	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	290	8.92	0.75	12	0.15	223.00	2664.00	3645	20230721	-45.43	1919	20240708	3.65	2730	-27.14	20240111	1919	3.65	20240708	3645	-45.43	20230721	1919	3.65	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
95	20240716	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-12	5	-0.60	35118819	17649	29.48	1998	1999	1985	2595	1400	1999	1989.85	0.30	-1377	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	290	8.91	0.75	12	0.12	223.00	2664.00	3645	20230721	-45.49	1919	20240708	3.54	2730	-27.22	20240111	1919	3.54	20240708	3645	-45.49	20230721	1919	3.54	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
96	20240716	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	-13	5	-0.65	18555014	9316	15.56	1998	1999	1985	2595	1400	1999	1991.74	0.30	-687	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	290	8.91	0.75	12	0.06	223.00	2664.00	3645	20230721	-45.51	1919	20240708	3.49	2730	-27.25	20240111	1919	3.49	20240708	3645	-45.51	20230721	1919	3.49	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
97	20240716	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1998	-1	5	-0.05	729175	365	0.61	1998	1999	1989	2595	1400	1999	1997.74	0.30	-101	2039	2019	1980	1960	1921	1999	1940	73	596	500	1350	1	1	14577340	291	8.96	0.75	12	0.00	223.00	2664.00	3645	20230721	-45.19	1919	20240708	4.12	2730	-26.81	20240111	1919	4.12	20240708	3645	-45.19	20230721	1919	4.12	20240708	0.93	N	035460	500	72 억	44047	N	N	N	N
98	20240715	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-1	5	-0.05	117906985	59850	195.96	2000	2000	1941	2600	1400	2000	1970.04	0.33	-4199	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.41	223.00	2664.00	3645	20230721	-45.16	1919	20240708	4.17	2730	-26.78	20240111	1919	4.17	20240708	3645	-45.16	20230721	1919	4.17	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
99	20240715	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1983	-17	5	-0.85	110753032	56264	184.22	2000	2000	1941	2600	1400	2000	1968.45	0.33	-3763	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	289	8.89	0.74	12	0.39	223.00	2664.00	3645	20230721	-45.60	1919	20240708	3.34	2730	-27.36	20240111	1919	3.34	20240708	3645	-45.60	20230721	1919	3.34	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
100	20240715	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	-10	5	-0.50	107984935	54873	179.66	2000	2000	1941	2600	1400	2000	1967.91	0.33	-3530	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	290	8.92	0.75	12	0.38	223.00	2664.00	3645	20230721	-45.40	1919	20240708	3.70	2730	-27.11	20240111	1919	3.70	20240708	3645	-45.40	20230721	1919	3.70	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
101	20240715	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-19	5	-0.95	97690415	49697	162.72	2000	2000	1941	2600	1400	2000	1965.72	0.33	-2742	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	289	8.88	0.74	12	0.34	223.00	2664.00	3645	20230721	-45.65	1919	20240708	3.23	2730	-27.44	20240111	1919	3.23	20240708	3645	-45.65	20230721	1919	3.23	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
102	20240715	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	-20	5	-1.00	94339652	48004	157.17	2000	2000	1941	2600	1400	2000	1965.25	0.33	-2091	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	289	8.88	0.74	12	0.33	223.00	2664.00	3645	20230721	-45.68	1919	20240708	3.18	2730	-27.47	20240111	1919	3.18	20240708	3645	-45.68	20230721	1919	3.18	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
103	20240715	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1962	-38	5	-1.90	73937102	37641	123.24	2000	2000	1941	2600	1400	2000	1964.27	0.33	-1294	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	286	8.80	0.74	12	0.26	223.00	2664.00	3645	20230721	-46.17	1919	20240708	2.24	2730	-28.13	20240111	1919	2.24	20240708	3645	-46.17	20230721	1919	2.24	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
104	20240715	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	-59	5	-2.95	54914869	27929	91.44	2000	2000	1941	2600	1400	2000	1966.23	0.33	-612	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	283	8.70	0.73	12	0.19	223.00	2664.00	3645	20230721	-46.75	1919	20240708	1.15	2730	-28.90	20240111	1919	1.15	20240708	3645	-46.75	20230721	1919	1.15	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
105	20240715	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-1	5	-0.05	2714160	1359	4.45	2000	2000	1971	2600	1400	2000	1997.17	0.33	-42	2070	2035	1995	1960	1920	2037	1962	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.01	223.00	2664.00	3645	20230721	-45.16	1919	20240708	4.17	2730	-26.78	20240111	1919	4.17	20240708	3645	-45.16	20230721	1919	4.17	20240708	0.91	N	035460	500	72 억	48210	N	N	N	N
106	20240712	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-5	5	-0.25	60721519	30532	172.72	2000	2030	1955	2605	1405	2005	1988.78	0.36	-5004	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	5	1	14577340	292	8.97	0.75	12	0.21	223.00	2664.00	3645	20230721	-45.13	1919	20240708	4.22	2730	-26.74	20240111	1919	4.22	20240708	3645	-45.13	20230721	1919	4.22	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
107	20240712	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1979	-26	5	-1.30	51720995	26007	147.12	2000	2030	1955	2605	1405	2005	1988.73	0.36	-4440	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	1	1	14577340	288	8.87	0.74	12	0.18	223.00	2664.00	3645	20230721	-45.71	1919	20240708	3.13	2730	-27.51	20240111	1919	3.13	20240708	3645	-45.71	20230721	1919	3.13	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
108	20240712	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-24	5	-1.20	41729780	20958	118.56	2000	2030	1955	2605	1405	2005	1991.11	0.36	-3855	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	1	1	14577340	289	8.88	0.74	12	0.14	223.00	2664.00	3645	20230721	-45.65	1919	20240708	3.23	2730	-27.44	20240111	1919	3.23	20240708	3645	-45.65	20230721	1919	3.23	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
109	20240712	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-24	5	-1.20	40341705	20259	114.61	2000	2030	1955	2605	1405	2005	1991.30	0.36	-3454	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	1	1	14577340	289	8.88	0.74	12	0.14	223.00	2664.00	3645	20230721	-45.65	1919	20240708	3.23	2730	-27.44	20240111	1919	3.23	20240708	3645	-45.65	20230721	1919	3.23	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
110	20240712	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	-15	5	-0.75	39020621	19591	110.83	2000	2030	1955	2605	1405	2005	1991.76	0.36	-3208	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	1	1	14577340	290	8.92	0.75	12	0.13	223.00	2664.00	3645	20230721	-45.40	1919	20240708	3.70	2730	-27.11	20240111	1919	3.70	20240708	3645	-45.40	20230721	1919	3.70	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
111	20240712	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1991	-14	5	-0.70	35645850	17888	101.19	2000	2030	1955	2605	1405	2005	1992.72	0.36	-2304	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	1	1	14577340	290	8.93	0.75	12	0.12	223.00	2664.00	3645	20230721	-45.38	1919	20240708	3.75	2730	-27.07	20240111	1919	3.75	20240708	3645	-45.38	20230721	1919	3.75	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
112	20240712	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	0	3	0.00	8147430	4054	22.93	2000	2030	1999	2605	1405	2005	2009.73	0.36	-1292	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.03	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
113	20240712	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	15	2	0.75	4027275	2003	11.33	2000	2030	1999	2605	1405	2005	2010.62	0.36	-1125	2029	2016	2002	1989	1975	2018	1991	73	600	500	1360	5	1	14577340	294	9.06	0.76	12	0.01	223.00	2664.00	3645	20230721	-44.58	1919	20240708	5.26	2730	-26.01	20240111	1919	5.26	20240708	3645	-44.58	20230721	1919	5.26	20240708	0.91	N	035460	500	72 억	53146	N	N	N	N
114	20240711	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	0	3	0.00	35338422	17674	45.15	2005	2015	1988	2605	1405	2005	1999.46	0.38	-1839	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.12	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
115	20240711	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1991	-14	5	-0.70	33233464	16620	42.46	2005	2015	1988	2605	1405	2005	1999.61	0.38	-1387	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	1	1	14577340	290	8.93	0.75	12	0.11	223.00	2664.00	3645	20230721	-45.38	1919	20240708	3.75	2730	-27.07	20240111	1919	3.75	20240708	3645	-45.38	20230721	1919	3.75	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
116	20240711	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	-11	5	-0.55	24281809	12129	30.98	2005	2015	1994	2605	1405	2005	2001.96	0.38	-799	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	1	1	14577340	291	8.94	0.75	12	0.08	223.00	2664.00	3645	20230721	-45.29	1919	20240708	3.91	2730	-26.96	20240111	1919	3.91	20240708	3645	-45.29	20230721	1919	3.91	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
117	20240711	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	0	3	0.00	21807218	10890	27.82	2005	2015	1999	2605	1405	2005	2002.50	0.38	-273	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.07	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
118	20240711	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-5	5	-0.25	18548947	9261	23.66	2005	2015	1999	2605	1405	2005	2002.91	0.38	-39	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	5	1	14577340	292	8.97	0.75	12	0.06	223.00	2664.00	3645	20230721	-45.13	1919	20240708	4.22	2730	-26.74	20240111	1919	4.22	20240708	3645	-45.13	20230721	1919	4.22	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
119	20240711	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-6	5	-0.30	17861992	8918	22.78	2005	2015	1999	2605	1405	2005	2002.91	0.38	53	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.06	223.00	2664.00	3645	20230721	-45.16	1919	20240708	4.17	2730	-26.78	20240111	1919	4.17	20240708	3645	-45.16	20230721	1919	4.17	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
120	20240711	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	5	2	0.25	13811440	6893	17.61	2005	2015	1999	2605	1405	2005	2003.69	0.38	351	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	5	1	14577340	293	9.01	0.75	12	0.05	223.00	2664.00	3645	20230721	-44.86	1919	20240708	4.74	2730	-26.37	20240111	1919	4.74	20240708	3645	-44.86	20230721	1919	4.74	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
121	20240711	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	0	3	0.00	3929440	1960	5.01	2005	2005	1999	2605	1405	2005	2004.82	0.38	-70	2062	2033	2001	1972	1940	2048	1987	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.01	223.00	2664.00	3645	20230721	-44.99	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.92	N	035460	500	72 억	55110	N	N	N	N
122	20240710	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	29	2	1.47	77998496	39146	146.38	1976	2030	1969	2565	1384	1976	1992.50	0.37	809	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	5	1	14577340	292	8.99	0.75	12	0.27	223.00	2664.00	3740	20230704	-46.39	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
123	20240710	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	18	2	0.91	74664750	37481	140.15	1976	2030	1969	2565	1384	1976	1992.07	0.37	771	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	1	1	14577340	291	8.94	0.75	12	0.26	223.00	2664.00	3740	20230704	-46.68	1919	20240708	3.91	2730	-26.96	20240111	1919	3.91	20240708	3645	-45.29	20230721	1919	3.91	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
124	20240710	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1996	20	2	1.01	72135157	36215	135.42	1976	2030	1969	2565	1384	1976	1991.86	0.37	947	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	1	1	14577340	291	8.95	0.75	12	0.25	223.00	2664.00	3740	20230704	-46.63	1919	20240708	4.01	2730	-26.89	20240111	1919	4.01	20240708	3645	-45.24	20230721	1919	4.01	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
125	20240710	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	29	2	1.47	63443007	31860	119.13	1976	2030	1969	2565	1384	1976	1991.31	0.37	1292	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	5	1	14577340	292	8.99	0.75	12	0.22	223.00	2664.00	3740	20230704	-46.39	1919	20240708	4.48	2730	-26.56	20240111	1919	4.48	20240708	3645	-44.99	20230721	1919	4.48	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
126	20240710	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	24	2	1.21	56433418	28358	106.04	1976	2030	1969	2565	1384	1976	1990.04	0.37	1744	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	5	1	14577340	292	8.97	0.75	12	0.19	223.00	2664.00	3740	20230704	-46.52	1919	20240708	4.22	2730	-26.74	20240111	1919	4.22	20240708	3645	-45.13	20230721	1919	4.22	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
127	20240710	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1989	13	2	0.66	54723613	27502	102.84	1976	2030	1969	2565	1384	1976	1989.80	0.37	1920	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	1	1	14577340	290	8.92	0.75	12	0.19	223.00	2664.00	3740	20230704	-46.82	1919	20240708	3.65	2730	-27.14	20240111	1919	3.65	20240708	3645	-45.43	20230721	1919	3.65	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
128	20240710	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	34	2	1.72	50755895	25516	95.41	1976	2030	1969	2565	1384	1976	1989.18	0.37	1863	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	5	1	14577340	293	9.01	0.75	12	0.18	223.00	2664.00	3740	20230704	-46.26	1919	20240708	4.74	2730	-26.37	20240111	1919	4.74	20240708	3645	-44.86	20230721	1919	4.74	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
129	20240710	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1975	-1	5	-0.05	4627488	2342	8.76	1976	1976	1969	2565	1384	1976	1975.87	0.37	8	2002	1989	1981	1968	1960	1985	1964	73	589	500	1340	1	1	14577340	288	8.86	0.74	12	0.02	223.00	2664.00	3740	20230704	-47.19	1919	20240708	2.92	2730	-27.66	20240111	1919	2.92	20240708	3645	-45.82	20230721	1919	2.92	20240708	0.90	N	035460	500	72 억	54301	N	N	N	N
130	20240709	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1976	-19	5	-0.95	52852506	26693	77.27	1994	1994	1973	2590	1397	1995	1980.02	0.41	-5668	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	288	8.86	0.74	12	0.18	223.00	2664.00	3740	20230704	-47.17	1919	20240708	2.97	2730	-27.62	20240111	1919	2.97	20240708	3645	-45.79	20230721	1919	2.97	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
131	20240709	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-14	5	-0.70	33204035	16760	48.52	1994	1994	1976	2590	1397	1995	1981.15	0.41	-3560	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	289	8.88	0.74	12	0.11	223.00	2664.00	3740	20230704	-47.03	1919	20240708	3.23	2730	-27.44	20240111	1919	3.23	20240708	3645	-45.65	20230721	1919	3.23	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
132	20240709	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1982	-13	5	-0.65	31156480	15727	45.52	1994	1994	1976	2590	1397	1995	1981.08	0.41	-2973	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	289	8.89	0.74	12	0.11	223.00	2664.00	3740	20230704	-47.01	1919	20240708	3.28	2730	-27.40	20240111	1919	3.28	20240708	3645	-45.62	20230721	1919	3.28	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
133	20240709	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1981	-14	5	-0.70	21456258	10823	31.33	1994	1994	1976	2590	1397	1995	1982.47	0.41	-2080	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	289	8.88	0.74	12	0.07	223.00	2664.00	3740	20230704	-47.03	1919	20240708	3.23	2730	-27.44	20240111	1919	3.23	20240708	3645	-45.65	20230721	1919	3.23	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
134	20240709	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1982	-13	5	-0.65	17377073	8764	25.37	1994	1994	1976	2590	1397	1995	1982.78	0.41	-1445	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	289	8.89	0.74	12	0.06	223.00	2664.00	3740	20230704	-47.01	1919	20240708	3.28	2730	-27.40	20240111	1919	3.28	20240708	3645	-45.62	20230721	1919	3.28	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
135	20240709	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1977	-18	5	-0.90	15162050	7647	22.14	1994	1994	1976	2590	1397	1995	1982.74	0.41	-1050	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	288	8.87	0.74	12	0.05	223.00	2664.00	3740	20230704	-47.14	1919	20240708	3.02	2730	-27.58	20240111	1919	3.02	20240708	3645	-45.76	20230721	1919	3.02	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
136	20240709	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-8	5	-0.40	12746381	6426	18.60	1994	1994	1976	2590	1397	1995	1983.56	0.41	-485	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	290	8.91	0.75	12	0.04	223.00	2664.00	3740	20230704	-46.87	1919	20240708	3.54	2730	-27.22	20240111	1919	3.54	20240708	3645	-45.49	20230721	1919	3.54	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
137	20240709	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1993	-2	5	-0.10	1417684	711	2.06	1994	1994	1984	2590	1397	1995	1993.93	0.41	-61	2051	2023	1971	1943	1891	1997	1917	73	595	500	1350	1	1	14577340	291	8.94	0.75	12	0.00	223.00	2664.00	3740	20230704	-46.71	1919	20240708	3.86	2730	-27.00	20240111	1919	3.86	20240708	3645	-45.32	20230721	1919	3.86	20240708	0.89	N	035460	500	72 억	59929	N	N	N	N
138	20240708	160419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1995	-4	5	-0.20	68394797	34546	57.34	1999	1999	1919	2595	1400	1999	1979.82	0.44	-4006	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	291	8.95	0.75	12	0.24	223.00	2664.00	3760	20230630	-46.94	1919	20240708	3.96	2730	-26.92	20240111	1919	3.96	20240708	3645	-45.27	20230721	1919	3.96	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
139	20240708	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1997	-2	5	-0.10	62393572	31535	52.34	1999	1999	1919	2595	1400	1999	1978.55	0.44	-3510	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	291	8.96	0.75	12	0.22	223.00	2664.00	3760	20230630	-46.89	1919	20240708	4.06	2730	-26.85	20240111	1919	4.06	20240708	3645	-45.21	20230721	1919	4.06	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
140	20240708	140421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1978	-21	5	-1.05	48453191	24524	40.70	1999	1999	1919	2595	1400	1999	1975.75	0.44	-2051	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	288	8.87	0.74	12	0.17	223.00	2664.00	3760	20230630	-47.39	1919	20240708	3.07	2730	-27.55	20240111	1919	3.07	20240708	3645	-45.73	20230721	1919	3.07	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
141	20240708	130418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1975	-24	5	-1.20	47377720	23980	39.80	1999	1999	1919	2595	1400	1999	1975.72	0.44	-1935	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	288	8.86	0.74	12	0.16	223.00	2664.00	3760	20230630	-47.47	1919	20240708	2.92	2730	-27.66	20240111	1919	2.92	20240708	3645	-45.82	20230721	1919	2.92	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
142	20240708	120420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1975	-24	5	-1.20	41930388	21214	35.21	1999	1999	1919	2595	1400	1999	1976.54	0.44	-1582	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	288	8.86	0.74	12	0.15	223.00	2664.00	3760	20230630	-47.47	1919	20240708	2.92	2730	-27.66	20240111	1919	2.92	20240708	3645	-45.82	20230721	1919	2.92	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
143	20240708	110418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1974	-25	5	-1.25	31246271	15800	26.22	1999	1999	1919	2595	1400	1999	1977.61	0.44	-430	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	288	8.85	0.74	12	0.11	223.00	2664.00	3760	20230630	-47.50	1919	20240708	2.87	2730	-27.69	20240111	1919	2.87	20240708	3645	-45.84	20230721	1919	2.87	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
144	20240708	100419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1984	-15	5	-0.75	23584987	11932	19.80	1999	1999	1919	2595	1400	1999	1976.62	0.44	-13	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	289	8.90	0.74	12	0.08	223.00	2664.00	3760	20230630	-47.23	1919	20240708	3.39	2730	-27.33	20240111	1919	3.39	20240708	3645	-45.57	20230721	1919	3.39	20240708	0.89	N	035460	500	72 억	63935	N	N	N	N
145	20240708	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-12	5	-0.60	3205374	1605	2.66	1999	1999	1987	2595	1400	1999	1997.12	0.44	-133	2015	2006	1991	1982	1967	1999	1975	73	596	500	1350	1	1	14577340	290	8.91	0.75	12	0.01	223.00	2664.00	3760	20230630	-47.15	1976	20240705	0.56	2730	-27.22	20240111	1976	0.56	20240705	3645	-45.49	20230721	1976	0.56	20240705	0.89	N	035460	500	72 억	63935	N	N	N	N
146	20240705	160417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1999	-1	5	-0.05	119807979	60149	462.19	2000	2000	1976	2600	1400	2000	1991.85	0.51	-10462	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.41	223.00	2664.00	3945	20230629	-49.33	1976	20240705	1.16	2730	-26.78	20240111	1976	1.16	20240705	3645	-45.16	20230721	1976	1.16	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
147	20240705	150419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1990	-10	5	-0.50	85603289	42955	330.07	2000	2000	1990	2600	1400	2000	1992.86	0.51	-8986	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	290	8.92	0.75	12	0.29	223.00	2664.00	3945	20230629	-49.56	1990	20240705	0.00	2730	-27.11	20240111	1990	0.00	20240705	3645	-45.40	20230721	1990	0.00	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
148	20240705	140419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1991	-9	5	-0.45	73069120	36657	281.67	2000	2000	1990	2600	1400	2000	1993.32	0.51	-8423	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	290	8.93	0.75	12	0.25	223.00	2664.00	3945	20230629	-49.53	1990	20240705	0.05	2730	-27.07	20240111	1990	0.05	20240705	3645	-45.38	20230721	1990	0.05	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
149	20240705	130418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1992	-8	5	-0.40	60088603	30136	231.57	2000	2000	1990	2600	1400	2000	1993.91	0.51	-6937	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	290	8.93	0.75	12	0.21	223.00	2664.00	3945	20230629	-49.51	1990	20240705	0.10	2730	-27.03	20240111	1990	0.10	20240705	3645	-45.35	20230721	1990	0.10	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
150	20240705	120418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1992	-8	5	-0.40	53347927	26751	205.56	2000	2000	1990	2600	1400	2000	1994.24	0.51	-6149	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	290	8.93	0.75	12	0.18	223.00	2664.00	3945	20230629	-49.51	1990	20240705	0.10	2730	-27.03	20240111	1990	0.10	20240705	3645	-45.35	20230721	1990	0.10	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
151	20240705	110417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1993	-7	5	-0.35	37862632	18975	145.80	2000	2000	1990	2600	1400	2000	1995.40	0.51	-5423	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	291	8.94	0.75	12	0.13	223.00	2664.00	3945	20230629	-49.48	1990	20240705	0.15	2730	-27.00	20240111	1990	0.15	20240705	3645	-45.32	20230721	1990	0.15	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
152	20240705	100418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1993	-7	5	-0.35	26974694	13509	103.80	2000	2000	1993	2600	1400	2000	1996.79	0.51	-3992	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	291	8.94	0.75	12	0.09	223.00	2664.00	3945	20230629	-49.48	1993	20240705	0.00	2730	-27.00	20240111	1993	0.00	20240705	3645	-45.32	20230721	1993	0.00	20240705	0.88	N	035460	500	72 억	74397	N	N	N	N
153	20240705	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	-1	5	-0.05	4160745	2083	16.01	2000	2000	1995	2600	1400	2000	1997.48	0.51	-1086	2057	2028	2011	1982	1965	2020	1974	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.01	223.00	2664.00	3945	20230629	-49.33	1994	20240704	0.25	2730	-26.78	20240111	1994	0.25	20240704	3645	-45.16	20230721	1994	0.25	20240704	0.88	N	035460	500	72 억	74397	N	N	N	N
154	20240704	160416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2000	-5	5	-0.25	26003442	12987	19.26	2005	2040	1994	2605	1405	2005	2002.27	0.53	-3428	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	292	8.97	0.75	12	0.09	223.00	2664.00	3945	20230629	-49.30	1994	20240704	0.30	2730	-26.74	20240111	1994	0.30	20240704	3740	-46.52	20230704	1994	0.30	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
155	20240704	150418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	0	3	0.00	23741469	11856	17.58	2005	2040	1994	2605	1405	2005	2002.49	0.53	-3263	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.08	223.00	2664.00	3945	20230629	-49.18	1994	20240704	0.55	2730	-26.56	20240111	1994	0.55	20240704	3740	-46.39	20230704	1994	0.55	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
156	20240704	140418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	0	3	0.00	17350352	8661	12.84	2005	2040	1994	2605	1405	2005	2003.27	0.53	-2818	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.06	223.00	2664.00	3945	20230629	-49.18	1994	20240704	0.55	2730	-26.56	20240111	1994	0.55	20240704	3740	-46.39	20230704	1994	0.55	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
157	20240704	130418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1999	-6	5	-0.30	13718263	6846	10.15	2005	2040	1994	2605	1405	2005	2003.84	0.53	-2571	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	1	1	14577340	291	8.96	0.75	12	0.05	223.00	2664.00	3945	20230629	-49.33	1994	20240704	0.25	2730	-26.78	20240111	1994	0.25	20240704	3740	-46.55	20230704	1994	0.25	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
158	20240704	120417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	0	3	0.00	13121595	6548	9.71	2005	2040	1994	2605	1405	2005	2003.91	0.53	-2510	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.04	223.00	2664.00	3945	20230629	-49.18	1994	20240704	0.55	2730	-26.56	20240111	1994	0.55	20240704	3740	-46.39	20230704	1994	0.55	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
159	20240704	110417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	0	3	0.00	10213017	5095	7.56	2005	2040	1994	2605	1405	2005	2004.52	0.53	-2262	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.03	223.00	2664.00	3945	20230629	-49.18	1994	20240704	0.55	2730	-26.56	20240111	1994	0.55	20240704	3740	-46.39	20230704	1994	0.55	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
160	20240704	100417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2010	5	2	0.25	7717627	3855	5.72	2005	2040	1994	2605	1405	2005	2001.98	0.53	-2023	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	293	9.01	0.75	12	0.03	223.00	2664.00	3945	20230629	-49.05	1994	20240704	0.80	2730	-26.37	20240111	1994	0.80	20240704	3740	-46.26	20230704	1994	0.80	20240704	0.90	N	035460	500	72 억	77815	N	N	N	N
161	20240704	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	0	3	0.00	1408515	704	1.04	2005	2005	2000	2605	1405	2005	2000.73	0.53	-606	2125	2065	2030	1970	1935	2047	1952	73	600	500	1360	5	1	14577340	292	8.99	0.75	12	0.00	223.00	2664.00	3945	20230629	-49.18	1995	20240703	0.50	2730	-26.56	20240111	1995	0.50	20240703	3740	-46.39	20230704	1995	0.50	20240703	0.90	N	035460	500	72 억	77815	N	N	N	N
162	20240703	160414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-60	5	-2.91	135096302	67019	113.74	2050	2090	1995	2680	1450	2065	2015.79	0.58	-6899	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	292	8.99	0.75	12	0.46	223.00	2664.00	3945	20230629	-49.18	1995	20240703	0.50	2730	-26.56	20240111	1995	0.50	20240703	3740	-46.39	20230704	1995	0.50	20240703	0.94	N	035460	500	72 억	84517	N	N	N	N
163	20240703	150417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1998	-67	5	-3.24	120215906	59583	101.12	2050	2090	1997	2680	1450	2065	2017.62	0.58	-6131	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	1	1	14577340	291	8.96	0.75	12	0.41	223.00	2664.00	3945	20230629	-49.35	1997	20240703	0.05	2730	-26.81	20240111	1997	0.05	20240703	3740	-46.58	20230704	1997	0.05	20240703	0.94	N	035460	500	72 억	84517	N	N	N	N
164	20240703	140417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-45	5	-2.18	95290350	47133	79.99	2050	2090	2005	2680	1450	2065	2021.73	0.58	-5179	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	294	9.06	0.76	12	0.32	223.00	2664.00	3945	20230629	-48.80	2005	20240703	0.75	2730	-26.01	20240111	2005	0.75	20240703	3740	-45.99	20230704	2005	0.75	20240703	0.94	N	035460	500	72 억	84517	N	N	N	N
165	20240703	130416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-60	5	-2.91	90046740	44532	75.58	2050	2090	2005	2680	1450	2065	2022.07	0.58	-3999	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	292	8.99	0.75	12	0.31	223.00	2664.00	3945	20230629	-49.18	2005	20240703	0.00	2730	-26.56	20240111	2005	0.00	20240703	3740	-46.39	20230704	2005	0.00	20240703	0.94	N	035460	500	72 억	84517	N	N	N	N
166	20240703	120415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2020	-45	5	-2.18	80080360	39577	67.17	2050	2090	2010	2680	1450	2065	2023.41	0.58	-2961	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	294	9.06	0.76	12	0.27	223.00	2664.00	3945	20230629	-48.80	2010	20240703	0.50	2730	-26.01	20240111	2010	0.50	20240703	3740	-45.99	20230704	2010	0.50	20240703	0.94	N	035460	500	72 억	84517	N	N	N	N
167	20240703	110417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2030	-35	5	-1.69	48040530	23648	40.14	2050	2090	2015	2680	1450	2065	2031.48	0.58	-2100	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	296	9.10	0.76	12	0.16	223.00	2664.00	3945	20230629	-48.54	2015	20240703	0.74	2730	-25.64	20240111	2015	0.74	20240703	3740	-45.72	20230704	2015	0.74	20240703	0.94	N	035460	500	72 억	84517	N	N	N	N
168	20240703	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-25	5	-1.21	14216575	6951	11.80	2050	2090	2035	2680	1450	2065	2045.26	0.58	-135	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	297	9.15	0.77	12	0.05	223.00	2664.00	3945	20230629	-48.29	2025	20240702	0.74	2730	-25.27	20240111	2025	0.74	20240702	3740	-45.45	20230704	2025	0.74	20240702	0.94	N	035460	500	72 억	84517	N	N	N	N
169	20240703	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-20	5	-0.97	3674155	1795	3.05	2050	2050	2045	2680	1450	2065	2046.88	0.58	375	2171	2117	2071	2017	1971	2095	1995	73	615	500	1400	5	1	14577340	298	9.17	0.77	12	0.01	223.00	2664.00	3945	20230629	-48.16	2025	20240702	0.99	2730	-25.09	20240111	2025	0.99	20240702	3740	-45.32	20230704	2025	0.99	20240702	0.94	N	035460	500	72 억	84517	N	N	N	N
170	20240702	160414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2065	-60	5	-2.82	121495900	58920	305.97	2125	2125	2025	2760	1490	2125	2062.05	0.62	-5683	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	301	9.26	0.78	12	0.40	223.00	2664.00	3945	20230629	-47.66	2025	20240702	1.98	2730	-24.36	20240111	2025	1.98	20240702	3740	-44.79	20230704	2025	1.98	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
171	20240702	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2045	-80	5	-3.76	118081175	57258	297.34	2125	2125	2025	2760	1490	2125	2062.27	0.62	-4987	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	298	9.17	0.77	12	0.39	223.00	2664.00	3945	20230629	-48.16	2025	20240702	0.99	2730	-25.09	20240111	2025	0.99	20240702	3740	-45.32	20230704	2025	0.99	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
172	20240702	140416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2050	-75	5	-3.53	102834345	49781	258.51	2125	2125	2025	2760	1490	2125	2065.73	0.62	-3055	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	299	9.19	0.77	12	0.34	223.00	2664.00	3945	20230629	-48.04	2025	20240702	1.23	2730	-24.91	20240111	2025	1.23	20240702	3740	-45.19	20230704	2025	1.23	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
173	20240702	130415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2045	-80	5	-3.76	91959020	44470	230.93	2125	2125	2025	2760	1490	2125	2067.89	0.62	-2893	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	298	9.17	0.77	12	0.31	223.00	2664.00	3945	20230629	-48.16	2025	20240702	0.99	2730	-25.09	20240111	2025	0.99	20240702	3740	-45.32	20230704	2025	0.99	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
174	20240702	120416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2055	-70	5	-3.29	86578865	41845	217.30	2125	2125	2025	2760	1490	2125	2069.04	0.62	-2162	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	300	9.22	0.77	12	0.29	223.00	2664.00	3945	20230629	-47.91	2025	20240702	1.48	2730	-24.73	20240111	2025	1.48	20240702	3740	-45.05	20230704	2025	1.48	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
175	20240702	110415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2055	-70	5	-3.29	83860970	40522	210.43	2125	2125	2025	2760	1490	2125	2069.52	0.62	-1565	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	300	9.22	0.77	12	0.28	223.00	2664.00	3945	20230629	-47.91	2025	20240702	1.48	2730	-24.73	20240111	2025	1.48	20240702	3740	-45.05	20230704	2025	1.48	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
176	20240702	100415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2080	-45	5	-2.12	39845130	19100	99.18	2125	2125	2075	2760	1490	2125	2086.13	0.62	-2593	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	303	9.33	0.78	12	0.13	223.00	2664.00	3945	20230629	-47.28	2075	20240702	0.24	2730	-23.81	20240111	2075	0.24	20240702	3740	-44.39	20230704	2075	0.24	20240702	0.91	N	035460	500	72 억	90179	N	N	N	N
177	20240702	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-5	5	-0.24	643125	303	1.57	2125	2125	2115	2760	1490	2125	2122.52	0.62	-150	2151	2137	2121	2107	2091	2145	2115	73	635	500	1440	5	1	14577340	309	9.51	0.80	12	0.00	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3740	-43.32	20230704	2080	1.92	20240617	0.91	N	035460	500	72 억	90179	N	N	N	N
178	20240701	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-10	5	-0.47	40725390	19247	57.49	2115	2135	2105	2775	1495	2135	2115.93	0.63	-1517	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	310	9.53	0.80	12	0.13	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3740	-43.18	20230704	2080	2.16	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
179	20240701	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-15	5	-0.70	36326855	17171	51.29	2115	2135	2105	2775	1495	2135	2115.59	0.63	-992	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	309	9.51	0.80	12	0.12	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3740	-43.32	20230704	2080	1.92	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
180	20240701	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-15	5	-0.70	31391395	14834	44.31	2115	2135	2105	2775	1495	2135	2116.18	0.63	-717	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	309	9.51	0.80	12	0.10	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3740	-43.32	20230704	2080	1.92	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
181	20240701	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	-20	5	-0.94	27899015	13183	39.37	2115	2135	2105	2775	1495	2135	2116.29	0.63	-132	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	308	9.48	0.79	12	0.09	223.00	2664.00	3945	20230629	-46.39	2080	20240617	1.68	2730	-22.53	20240111	2080	1.68	20240617	3740	-43.45	20230704	2080	1.68	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
182	20240701	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-15	5	-0.70	26787805	12658	37.81	2115	2135	2105	2775	1495	2135	2116.27	0.63	-130	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	309	9.51	0.80	12	0.09	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3740	-43.32	20230704	2080	1.92	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
183	20240701	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-15	5	-0.70	22235390	10503	31.37	2115	2135	2110	2775	1495	2135	2117.05	0.63	-193	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	309	9.51	0.80	12	0.07	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3740	-43.32	20230704	2080	1.92	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
184	20240701	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-15	5	-0.70	17585060	8309	24.82	2115	2135	2110	2775	1495	2135	2116.39	0.63	-31	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	309	9.51	0.80	12	0.06	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3740	-43.32	20230704	2080	1.92	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N
185	20240701	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	0	3	0.00	2973730	1406	4.20	2115	2135	2115	2775	1495	2135	2115.03	0.63	-206	2171	2152	2131	2112	2091	2162	2122	73	640	500	1450	5	1	14577340	311	9.57	0.80	12	0.01	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3740	-42.91	20230704	2080	2.64	20240617	0.89	N	035460	500	72 억	91696	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History