KissMeData/101160/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	700	2	3.08	2603717000	112968	146.98	22600	23500	22450	29550	15950	22750	23048.26	6.45	6655	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3872	7.19	1.62	12	0.68	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
3	20240731	150808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	550	2	2.42	2267617950	98621	128.31	22600	23450	22450	29550	15950	22750	22993.26	6.45	12022	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3847	7.15	1.61	12	0.60	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
4	20240731	140808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	550	2	2.42	1879977200	81983	106.66	22600	23400	22450	29550	15950	22750	22931.31	6.45	9164	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3847	7.15	1.61	12	0.50	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
5	20240731	130806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23150	400	2	1.76	1352614900	59326	77.19	22600	23200	22450	29550	15950	22750	22799.70	6.45	4810	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3822	7.10	1.60	12	0.36	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
6	20240731	120805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	100	2	0.44	879674500	38803	50.48	22600	22900	22450	29550	15950	22750	22670.27	6.45	54	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3773	7.01	1.58	12	0.24	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
7	20240731	110807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-250	5	-1.10	385611250	16973	22.08	22600	22850	22500	29550	15950	22750	22719.10	6.45	-4401	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3715	6.90	1.55	12	0.10	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
8	20240731	100806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-100	5	-0.44	278528400	12232	15.91	22600	22850	22600	29550	15950	22750	22770.47	6.45	-1045	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3740	6.95	1.56	12	0.07	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
9	20240731	090802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	0	3	0.00	31416800	1377	1.79	22600	22850	22600	29550	15950	22750	22815.40	6.45	-218	23016	22882	22666	22532	22316	22775	22425	83	6800	500	16830	50	1	16510993	3756	6.98	1.57	12	0.01	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.36	N	101160	500	82 억	1065732	N	N	66	N	N
10	20240730	160744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-50	5	-0.22	1732099900	76616	85.85	22800	22800	22450	29600	16000	22800	22607.55	6.44	-8686	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3756	6.98	1.57	12	0.46	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.40	N	101160	500	82 억	1063311	N	N	66	N	N
11	20240730	150758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-100	5	-0.44	1653823250	73168	81.98	22800	22800	22450	29600	16000	22800	22603.09	6.44	-8203	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3748	6.96	1.56	12	0.44	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
12	20240730	140748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	-200	5	-0.88	1237439950	54796	61.40	22800	22800	22450	29600	16000	22800	22582.67	6.44	-6536	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3731	6.93	1.56	12	0.33	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
13	20240730	130756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	-200	5	-0.88	1090099400	48265	54.08	22800	22800	22450	29600	16000	22800	22585.71	6.44	-5131	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3731	6.93	1.56	12	0.29	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
14	20240730	120748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	-350	5	-1.54	935320050	41403	46.39	22800	22800	22450	29600	16000	22800	22590.63	6.44	-3878	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3707	6.88	1.55	12	0.25	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
15	20240730	110756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	-250	5	-1.10	550441500	24378	27.31	22800	22800	22450	29600	16000	22800	22579.44	6.44	-2777	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3723	6.92	1.55	12	0.15	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
16	20240730	100756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	-250	5	-1.10	371975150	16474	18.46	22800	22800	22450	29600	16000	22800	22579.53	6.44	-3112	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3723	6.92	1.55	12	0.10	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
17	20240730	090801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-100	5	-0.44	104259150	4593	5.15	22800	22800	22550	29600	16000	22800	22699.58	6.44	-759	23500	23150	22650	22300	21800	23325	22475	83	6800	500	16870	50	1	16510993	3748	6.96	1.56	12	0.03	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.40	N	101160	500	82 억	1063311	N	N	0	N	N
18	20240729	160743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	650	2	2.93	2011267400	88870	95.15	22150	23000	22150	28750	15550	22150	22631.35	6.41	-14836	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3765	6.99	1.57	12	0.54	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
19	20240729	150755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	550	2	2.48	1944616250	85944	92.02	22150	23000	22150	28750	15550	22150	22626.55	6.41	-14018	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3748	6.96	1.56	12	0.52	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
20	20240729	140800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	550	2	2.48	1298754400	57691	61.77	22150	22800	22150	28750	15550	22150	22512.25	6.41	-6696	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3748	6.96	1.56	12	0.35	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
21	20240729	130801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	350	2	1.58	727062400	32475	34.77	22150	22550	22150	28750	15550	22150	22388.37	6.41	-1479	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3715	6.90	1.55	12	0.20	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
22	20240729	120756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	250	2	1.13	607139800	27145	29.06	22150	22550	22150	28750	15550	22150	22366.54	6.41	-814	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3698	6.87	1.54	12	0.16	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
23	20240729	110749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	350	2	1.58	472805300	21164	22.66	22150	22550	22150	28750	15550	22150	22340.07	6.41	-51	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3715	6.90	1.55	12	0.13	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
24	20240729	100747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22350	200	2	0.90	225474700	10153	10.87	22150	22400	22150	28750	15550	22150	22207.69	6.41	-1399	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3690	6.85	1.54	12	0.06	3261.00	14506.00	29800	20230915	-25.00	21300	20240603	4.93	27700	-19.31	20240109	21300	4.93	20240603	29800	-25.00	20230915	21300	4.93	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
25	20240729	090746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	150	2	0.68	22412850	1008	1.08	22150	22400	22150	28750	15550	22150	22234.97	6.41	-20	22683	22416	22083	21816	21483	22550	21950	83	6600	500	16390	50	1	16510993	3682	6.84	1.54	12	0.01	3261.00	14506.00	29800	20230915	-25.17	21300	20240603	4.69	27700	-19.49	20240109	21300	4.69	20240603	29800	-25.17	20230915	21300	4.69	20240603	3.46	N	101160	500	82 억	1058954	N	N	0	N	N
26	20240726	160735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	300	2	1.37	2061159850	93338	64.14	21750	22350	21750	28400	15300	21850	22082.62	6.39	-21850	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3657	6.79	1.53	12	0.57	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
27	20240726	150744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	300	2	1.37	1931541150	87488	60.12	21750	22350	21750	28400	15300	21850	22077.80	6.39	-20766	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3657	6.79	1.53	12	0.53	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
28	20240726	140744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22050	200	2	0.92	1465385350	66489	45.69	21750	22300	21750	28400	15300	21850	22039.53	6.39	-14575	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3641	6.76	1.52	12	0.40	3261.00	14506.00	29800	20230915	-26.01	21300	20240603	3.52	27700	-20.40	20240109	21300	3.52	20240603	29800	-26.01	20230915	21300	3.52	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
29	20240726	130744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22050	200	2	0.92	1199838850	54453	37.42	21750	22300	21750	28400	15300	21850	22034.41	6.39	-11951	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3641	6.76	1.52	12	0.33	3261.00	14506.00	29800	20230915	-26.01	21300	20240603	3.52	27700	-20.40	20240109	21300	3.52	20240603	29800	-26.01	20230915	21300	3.52	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
30	20240726	120747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	400	2	1.83	942547950	42821	29.42	21750	22300	21750	28400	15300	21850	22011.37	6.39	-9191	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3674	6.82	1.53	12	0.26	3261.00	14506.00	29800	20230915	-25.34	21300	20240603	4.46	27700	-19.68	20240109	21300	4.46	20240603	29800	-25.34	20230915	21300	4.46	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
31	20240726	110746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	300	2	1.37	712873900	32481	22.32	21750	22200	21750	28400	15300	21850	21947.43	6.39	-7530	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3657	6.79	1.53	12	0.20	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
32	20240726	100744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	100	2	0.46	422342100	19301	13.26	21750	22050	21750	28400	15300	21850	21881.88	6.39	-5118	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3624	6.73	1.51	12	0.12	3261.00	14506.00	29800	20230915	-26.34	21300	20240603	3.05	27700	-20.76	20240109	21300	3.05	20240603	29800	-26.34	20230915	21300	3.05	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
33	20240726	090737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21850	0	3	0.00	87933950	4025	2.77	21750	22050	21750	28400	15300	21850	21846.94	6.39	-577	22450	22150	22000	21700	21550	22075	21625	83	6550	500	16160	50	1	16510993	3608	6.70	1.51	12	0.02	3261.00	14506.00	29800	20230915	-26.68	21300	20240603	2.58	27700	-21.12	20240109	21300	2.58	20240603	29800	-26.68	20230915	21300	2.58	20240603	3.46	N	101160	500	82 억	1055747	N	N	0	N	N
34	20240725	160739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21850	-750	5	-3.32	3188470600	144555	160.25	22100	22300	21850	29350	15850	22600	22058.84	6.48	-13386	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3608	6.70	1.51	12	0.88	3261.00	14506.00	29800	20230915	-26.68	21300	20240603	2.58	27700	-21.12	20240109	21300	2.58	20240603	29800	-26.68	20230915	21300	2.58	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
35	20240725	150750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21900	-700	5	-3.10	2892945350	131045	145.28	22100	22300	21850	29350	15850	22600	22075.97	6.48	-11289	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3616	6.72	1.51	12	0.79	3261.00	14506.00	29800	20230915	-26.51	21300	20240603	2.82	27700	-20.94	20240109	21300	2.82	20240603	29800	-26.51	20230915	21300	2.82	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
36	20240725	140749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	-450	5	-1.99	1917242900	86729	96.15	22100	22300	21950	29350	15850	22600	22106.13	6.48	15236	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3657	6.79	1.53	12	0.53	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
37	20240725	130741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22200	-400	5	-1.77	1760491850	79657	88.31	22100	22300	21950	29350	15850	22600	22100.91	6.48	12094	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3665	6.81	1.53	12	0.48	3261.00	14506.00	29800	20230915	-25.50	21300	20240603	4.23	27700	-19.86	20240109	21300	4.23	20240603	29800	-25.50	20230915	21300	4.23	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
38	20240725	120747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22100	-500	5	-2.21	1532635750	69366	76.90	22100	22300	21950	29350	15850	22600	22094.91	6.48	9182	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3649	6.78	1.52	12	0.42	3261.00	14506.00	29800	20230915	-25.84	21300	20240603	3.76	27700	-20.22	20240109	21300	3.76	20240603	29800	-25.84	20230915	21300	3.76	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
39	20240725	110742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22050	-550	5	-2.43	1217466550	55090	61.07	22100	22300	21950	29350	15850	22600	22099.59	6.48	4247	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3641	6.76	1.52	12	0.33	3261.00	14506.00	29800	20230915	-26.01	21300	20240603	3.52	27700	-20.40	20240109	21300	3.52	20240603	29800	-26.01	20230915	21300	3.52	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
40	20240725	100740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	-450	5	-1.99	888969350	40212	44.58	22100	22300	21950	29350	15850	22600	22107.07	6.48	1987	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3657	6.79	1.53	12	0.24	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
41	20240725	090738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22050	-550	5	-2.43	160326500	7250	8.04	22100	22200	22050	29350	15850	22600	22114.00	6.48	-1072	23100	22850	22550	22300	22000	22975	22425	83	6750	500	16720	50	1	16510993	3641	6.76	1.52	12	0.04	3261.00	14506.00	29800	20230915	-26.01	21300	20240603	3.52	27700	-20.40	20240109	21300	3.52	20240603	29800	-26.01	20230915	21300	3.52	20240603	3.45	N	101160	500	82 억	1069367	N	N	215	N	N
42	20240724	160734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	100	2	0.44	2027623750	89901	73.95	22350	22800	22250	29250	15750	22500	22553.94	6.61	-20733	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3731	6.93	1.56	12	0.54	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.56	N	101160	500	82 억	1091022	N	N	215	N	N
43	20240724	150746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	-50	5	-0.22	1867999150	82808	68.12	22350	22800	22250	29250	15750	22500	22558.20	6.61	-19668	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3707	6.88	1.55	12	0.50	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
44	20240724	140741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	-50	5	-0.22	1682777500	74560	61.33	22350	22800	22250	29250	15750	22500	22569.44	6.61	-21012	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3707	6.88	1.55	12	0.45	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
45	20240724	130747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	200	2	0.89	1219133650	54044	44.46	22350	22800	22250	29250	15750	22500	22558.17	6.61	-11936	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3748	6.96	1.56	12	0.33	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
46	20240724	120745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	200	2	0.89	1072173650	47572	39.13	22350	22800	22250	29250	15750	22500	22537.91	6.61	-11399	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3748	6.96	1.56	12	0.29	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
47	20240724	110742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	150	2	0.67	875742100	38913	32.01	22350	22700	22250	29250	15750	22500	22505.13	6.61	-11688	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3740	6.95	1.56	12	0.24	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
48	20240724	100804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	50	2	0.22	432513550	19283	15.86	22350	22700	22250	29250	15750	22500	22429.79	6.61	-2555	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3723	6.92	1.55	12	0.12	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
49	20240724	090737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-100	5	-0.44	68165550	3050	2.51	22350	22550	22250	29250	15750	22500	22349.36	6.61	615	23233	22866	22533	22166	21833	22700	22000	83	6750	500	16650	50	1	16510993	3698	6.87	1.54	12	0.02	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.56	N	101160	500	82 억	1091022	N	N	467	N	N
50	20240723	160731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	2725511200	120908	80.02	22750	22900	22200	29100	15700	22400	22542.20	6.61	572	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3715	6.90	1.55	12	0.73	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.63	N	101160	500	82 억	1090696	N	N	467	N	N
51	20240723	150748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	150	2	0.67	2493274050	110592	73.19	22750	22900	22200	29100	15700	22400	22544.80	6.61	-2367	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3723	6.92	1.55	12	0.67	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
52	20240723	140735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	200	2	0.89	2102291500	93306	61.75	22750	22900	22200	29100	15700	22400	22531.15	6.61	-1516	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3731	6.93	1.56	12	0.57	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
53	20240723	130731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	1602796300	71272	47.17	22750	22850	22200	29100	15700	22400	22488.44	6.61	-11343	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3707	6.88	1.55	12	0.43	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
54	20240723	120737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	1472326200	65447	43.31	22750	22850	22200	29100	15700	22400	22496.47	6.61	-13803	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3715	6.90	1.55	12	0.40	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
55	20240723	110739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	1284284050	57035	37.75	22750	22850	22200	29100	15700	22400	22517.47	6.61	-13795	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3707	6.88	1.55	12	0.35	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
56	20240723	100735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	851084450	37640	24.91	22750	22850	22400	29100	15700	22400	22611.17	6.61	-21403	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3707	6.88	1.55	12	0.23	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
57	20240723	090741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	400	2	1.79	139895000	6148	4.07	22750	22850	22650	29100	15700	22400	22754.55	6.61	-1629	23900	23150	22750	22000	21600	22950	21800	83	6700	500	16570	50	1	16510993	3765	6.99	1.57	12	0.04	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.63	N	101160	500	82 억	1090696	N	N	17	N	N
58	20240722	160729	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-1050	5	-4.48	3375614000	148505	46.95	23400	23500	22350	30450	16450	23450	22731.72	6.82	-36188	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3698	6.87	1.54	12	0.90	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.66	N	101160	500	82 억	1126451	N	N	17	N	N
59	20240722	150735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-950	5	-4.05	3046220750	133814	42.31	23400	23500	22450	30450	16450	23450	22764.59	6.82	-36524	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3715	6.90	1.55	12	0.81	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
60	20240722	140738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-950	5	-4.05	2706339250	118713	37.53	23400	23500	22450	30450	16450	23450	22797.33	6.82	-36073	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3715	6.90	1.55	12	0.72	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
61	20240722	130735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-800	5	-3.41	2105157700	92080	29.11	23400	23500	22600	30450	16450	23450	22862.27	6.82	-22904	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3740	6.95	1.56	12	0.56	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
62	20240722	120735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-700	5	-2.99	1931210250	84411	26.69	23400	23500	22600	30450	16450	23450	22878.66	6.82	-20587	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3756	6.98	1.57	12	0.51	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
63	20240722	110730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-650	5	-2.77	1743833650	76170	24.08	23400	23500	22600	30450	16450	23450	22893.97	6.82	-17138	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3765	6.99	1.57	12	0.46	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
64	20240722	100734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	-450	5	-1.92	1368268400	59675	18.87	23400	23500	22600	30450	16450	23450	22928.67	6.82	-15698	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3798	7.05	1.59	12	0.36	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
65	20240722	090734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	-200	5	-0.85	108011000	4651	1.47	23400	23500	23100	30450	16450	23450	23223.18	6.82	-1960	24983	24216	23433	22666	21883	24600	23050	83	7000	500	17350	50	1	16510993	3839	7.13	1.60	12	0.03	3261.00	14506.00	29800	20230915	-21.98	21300	20240603	9.15	27700	-16.06	20240109	21300	9.15	20240603	29800	-21.98	20230915	21300	9.15	20240603	3.66	N	101160	500	82 억	1126451	N	N	322	N	N
66	20240719	160716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	500	2	2.18	7466988250	313965	235.89	22900	24200	22650	29800	16100	22950	23783.60	6.49	53610	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3872	7.19	1.62	12	1.90	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.60	N	101160	500	82 억	1072289	N	N	322	N	N
67	20240719	150723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	550	2	2.40	7214793850	303190	227.80	22900	24200	22650	29800	16100	22950	23796.64	6.49	56319	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3880	7.21	1.62	12	1.84	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
68	20240719	140727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	750	2	3.27	6927826500	291029	218.66	22900	24200	22650	29800	16100	22950	23804.97	6.49	59618	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3913	7.27	1.63	12	1.76	3261.00	14506.00	29800	20230915	-20.47	21300	20240603	11.27	27700	-14.44	20240109	21300	11.27	20240603	29800	-20.47	20230915	21300	11.27	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
69	20240719	130718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	650	2	2.83	6590515800	276782	207.96	22900	24200	22650	29800	16100	22950	23811.62	6.49	57818	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3897	7.24	1.63	12	1.68	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
70	20240719	120718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	800	2	3.49	6157941000	258469	194.20	22900	24200	22650	29800	16100	22950	23825.12	6.49	60450	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3921	7.28	1.64	12	1.57	3261.00	14506.00	29800	20230915	-20.30	21300	20240603	11.50	27700	-14.26	20240109	21300	11.50	20240603	29800	-20.30	20230915	21300	11.50	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
71	20240719	110725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	1050	2	4.58	5345459250	224386	168.59	22900	24200	22650	29800	16100	22950	23823.11	6.49	60669	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3963	7.36	1.65	12	1.36	3261.00	14506.00	29800	20230915	-19.46	21300	20240603	12.68	27700	-13.36	20240109	21300	12.68	20240603	29800	-19.46	20230915	21300	12.68	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
72	20240719	100632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	1200	2	5.23	4034233800	169770	127.55	22900	24200	22650	29800	16100	22950	23763.56	6.49	46448	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3987	7.41	1.66	12	1.03	3261.00	14506.00	29800	20230915	-18.96	21300	20240603	13.38	27700	-12.82	20240109	21300	13.38	20240603	29800	-18.96	20230915	21300	13.38	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
73	20240719	090731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	107842050	4729	3.55	22900	22950	22650	29800	16100	22950	22800.29	6.49	-1151	23516	23232	22766	22482	22016	23375	22625	83	6850	500	16980	50	1	16510993	3765	6.99	1.57	12	0.03	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.60	N	101160	500	82 억	1072289	N	N	463	N	N
74	20240718	160710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-250	5	-1.08	3017589750	132668	75.01	22550	23050	22300	30150	16250	23200	22744.13	6.31	10743	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3789	7.04	1.58	12	0.80	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.59	N	101160	500	82 억	1041347	N	N	463	N	N
75	20240718	150718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-400	5	-1.72	2784329400	122480	69.25	22550	23050	22300	30150	16250	23200	22732.93	6.31	8885	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3765	6.99	1.57	12	0.74	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
76	20240718	140713	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	2433533300	107147	60.58	22550	23050	22300	30150	16250	23200	22712.10	6.31	9136	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3773	7.01	1.58	12	0.65	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
77	20240718	130714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-250	5	-1.08	2148040950	94699	53.54	22550	23000	22300	30150	16250	23200	22682.83	6.31	9314	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3789	7.04	1.58	12	0.57	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
78	20240718	120715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	1799220750	79447	44.92	22550	22950	22300	30150	16250	23200	22646.81	6.31	4031	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3773	7.01	1.58	12	0.48	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
79	20240718	110719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-500	5	-2.16	1376596450	60853	34.40	22550	22900	22300	30150	16250	23200	22621.67	6.31	253	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3748	6.96	1.56	12	0.37	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
80	20240718	100721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-400	5	-1.72	1063943650	47121	26.64	22550	22800	22300	30150	16250	23200	22578.97	6.31	-868	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3765	6.99	1.57	12	0.29	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
81	20240718	090720	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-700	5	-3.02	421966800	18735	10.59	22550	22700	22300	30150	16250	23200	22522.91	6.31	3038	24033	23616	23133	22716	22233	23375	22475	83	6950	500	17160	50	1	16510993	3715	6.90	1.55	12	0.11	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.59	N	101160	500	82 억	1041347	N	N	4	N	N
82	20240717	160750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	-350	5	-1.49	3958164750	172237	223.35	23450	23550	22650	30600	16500	23550	22978.69	6.29	3281	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3831	7.11	1.60	12	1.04	3261.00	14506.00	29800	20230915	-22.15	21300	20240603	8.92	27700	-16.25	20240109	21300	8.92	20240603	29800	-22.15	20230915	21300	8.92	20240603	3.60	N	101160	500	82 억	1038370	N	N	4	N	N
83	20240717	150753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	-450	5	-1.91	3545212250	154412	200.23	23450	23550	22650	30600	16500	23550	22959.05	6.29	6377	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3814	7.08	1.59	12	0.94	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
84	20240717	140750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-500	5	-2.12	2884595250	125817	163.15	23450	23550	22650	30600	16500	23550	22926.42	6.29	10025	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3806	7.07	1.59	12	0.76	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
85	20240717	130750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	-550	5	-2.34	2508594400	109428	141.90	23450	23550	22650	30600	16500	23550	22924.04	6.29	7359	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3798	7.05	1.59	12	0.66	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
86	20240717	120751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-600	5	-2.55	2411537750	105209	136.43	23450	23550	22650	30600	16500	23550	22920.80	6.29	7696	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3789	7.04	1.58	12	0.64	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
87	20240717	110750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	-700	5	-2.97	2260452900	98614	127.88	23450	23550	22650	30600	16500	23550	22921.59	6.29	7732	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3773	7.01	1.58	12	0.60	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
88	20240717	100750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-500	5	-2.12	683050850	29377	38.09	23450	23550	23050	30600	16500	23550	23250.19	6.29	-14801	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3806	7.07	1.59	12	0.18	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
89	20240717	090621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	-200	5	-0.85	83770400	3575	4.64	23450	23550	23350	30600	16500	23550	23428.89	6.29	-2753	24183	23866	23633	23316	23083	23750	23200	83	7050	500	17420	50	1	16510993	3855	7.16	1.61	12	0.02	3261.00	14506.00	29800	20230915	-21.64	21300	20240603	9.62	27700	-15.70	20240109	21300	9.62	20240603	29800	-21.64	20230915	21300	9.62	20240603	3.60	N	101160	500	82 억	1038370	N	N	52	N	N
90	20240716	160752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	-350	5	-1.46	1791530700	75915	52.69	23700	23950	23400	31050	16750	23900	23599.18	6.44	-24204	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3888	7.22	1.62	12	0.46	3261.00	14506.00	29800	20230915	-20.97	21300	20240603	10.56	27700	-14.98	20240109	21300	10.56	20240603	29800	-20.97	20230915	21300	10.56	20240603	3.60	N	101160	500	82 억	1062650	N	N	52	N	N
91	20240716	150800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	-400	5	-1.67	1672376550	70848	49.17	23700	23950	23400	31050	16750	23900	23605.13	6.44	-23228	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3880	7.21	1.62	12	0.43	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
92	20240716	140756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	-400	5	-1.67	1418679900	60075	41.69	23700	23950	23400	31050	16750	23900	23615.15	6.44	-23509	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3880	7.21	1.62	12	0.36	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
93	20240716	130757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	-350	5	-1.46	1314795100	55660	38.63	23700	23950	23400	31050	16750	23900	23621.90	6.44	-21594	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3888	7.22	1.62	12	0.34	3261.00	14506.00	29800	20230915	-20.97	21300	20240603	10.56	27700	-14.98	20240109	21300	10.56	20240603	29800	-20.97	20230915	21300	10.56	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
94	20240716	120755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	-250	5	-1.05	1186962200	50232	34.86	23700	23950	23400	31050	16750	23900	23629.60	6.44	-17017	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3905	7.25	1.63	12	0.30	3261.00	14506.00	29800	20230915	-20.64	21300	20240603	11.03	27700	-14.62	20240109	21300	11.03	20240603	29800	-20.64	20230915	21300	11.03	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
95	20240716	110755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	-200	5	-0.84	1026309150	43429	30.14	23700	23950	23400	31050	16750	23900	23631.89	6.44	-13717	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3913	7.27	1.63	12	0.26	3261.00	14506.00	29800	20230915	-20.47	21300	20240603	11.27	27700	-14.44	20240109	21300	11.27	20240603	29800	-20.47	20230915	21300	11.27	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
96	20240716	100756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	-450	5	-1.88	692622000	29319	20.35	23700	23950	23400	31050	16750	23900	23623.66	6.44	-10633	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3872	7.19	1.62	12	0.18	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
97	20240716	090754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	-50	5	-0.21	151694900	6376	4.43	23700	23950	23700	31050	16750	23900	23791.55	6.44	-2288	24800	24350	23450	23000	22100	24575	23225	83	7150	500	17680	50	1	16510993	3938	7.31	1.64	12	0.04	3261.00	14506.00	29800	20230915	-19.97	21300	20240603	11.97	27700	-13.90	20240109	21300	11.97	20240603	29800	-19.97	20230915	21300	11.97	20240603	3.60	N	101160	500	82 억	1062650	N	N	1	N	N
98	20240715	160743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	950	2	4.14	3299410900	141863	161.70	22900	23900	22550	29800	16100	22950	23255.97	6.30	22609	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3946	7.33	1.65	12	0.86	3261.00	14506.00	29800	20230915	-19.80	21300	20240603	12.21	27700	-13.72	20240109	21300	12.21	20240603	29800	-19.80	20230915	21300	12.21	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
99	20240715	150749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	750	2	3.27	2819107350	121728	138.75	22900	23750	22550	29800	16100	22950	23159.08	6.30	21385	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3913	7.27	1.63	12	0.74	3261.00	14506.00	29800	20230915	-20.47	21300	20240603	11.27	27700	-14.44	20240109	21300	11.27	20240603	29800	-20.47	20230915	21300	11.27	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
100	20240715	140747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	550	2	2.40	2116337250	91982	104.85	22900	23500	22550	29800	16100	22950	23008.17	6.30	13176	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3880	7.21	1.62	12	0.56	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
101	20240715	130748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	450	2	1.96	1850818800	80637	91.91	22900	23450	22550	29800	16100	22950	22952.48	6.30	11117	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3864	7.18	1.61	12	0.49	3261.00	14506.00	29800	20230915	-21.48	21300	20240603	9.86	27700	-15.52	20240109	21300	9.86	20240603	29800	-21.48	20230915	21300	9.86	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
102	20240715	120747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	150	2	0.65	1295877450	56820	64.77	22900	23200	22550	29800	16100	22950	22806.69	6.30	541	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3814	7.08	1.59	12	0.34	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
103	20240715	110746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	50	2	0.22	1071738450	47111	53.70	22900	23100	22550	29800	16100	22950	22749.18	6.30	-5753	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3798	7.05	1.59	12	0.29	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
104	20240715	100747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	-350	5	-1.53	705652800	31128	35.48	22900	22950	22550	29800	16100	22950	22669.32	6.30	-12046	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3731	6.93	1.56	12	0.19	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
105	20240715	090748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	75347950	3290	3.75	22900	22950	22800	29800	16100	22950	22902.00	6.30	-1653	23616	23282	22966	22632	22316	23125	22475	83	6850	500	16980	50	1	16510993	3765	6.99	1.57	12	0.02	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.63	N	101160	500	82 억	1039441	N	N	0	N	N
106	20240712	160740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-550	5	-2.34	1997869700	87237	127.54	23300	23300	22650	30550	16450	23500	22901.61	6.24	8605	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3789	7.04	1.58	12	0.53	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
107	20240712	150747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-550	5	-2.34	1881318450	82158	120.12	23300	23300	22650	30550	16450	23500	22898.79	6.24	7268	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3789	7.04	1.58	12	0.50	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
108	20240712	140749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-550	5	-2.34	1699544200	74235	108.53	23300	23300	22650	30550	16450	23500	22894.11	6.24	6541	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3789	7.04	1.58	12	0.45	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
109	20240712	130743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-550	5	-2.34	1373679250	60068	87.82	23300	23300	22650	30550	16450	23500	22868.74	6.24	783	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3789	7.04	1.58	12	0.36	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
110	20240712	120745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	-500	5	-2.13	1268747550	55495	81.14	23300	23300	22650	30550	16450	23500	22862.38	6.24	460	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3798	7.05	1.59	12	0.34	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
111	20240712	110742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	-500	5	-2.13	1201555750	52570	76.86	23300	23300	22650	30550	16450	23500	22856.30	6.24	995	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3798	7.05	1.59	12	0.32	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
112	20240712	100745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	-650	5	-2.77	1011324150	44249	64.69	23300	23300	22650	30550	16450	23500	22855.30	6.24	226	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3773	7.01	1.58	12	0.27	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
113	20240712	090741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-450	5	-1.91	257278350	11205	16.38	23300	23300	22800	30550	16450	23500	22961.03	6.24	49	23833	23666	23483	23316	23133	23675	23325	83	7050	500	17390	50	1	16510993	3806	7.07	1.59	12	0.07	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.64	N	101160	500	82 억	1030990	N	N	69	N	N
114	20240711	160738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	200	2	0.86	1592099350	67956	107.08	23500	23650	23300	30250	16350	23300	23428.25	6.14	20756	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3880	7.21	1.62	12	0.41	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	3.70	N	101160	500	82 억	1014393	N	N	69	N	N
115	20240711	150744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	150	2	0.64	1345547150	57447	90.52	23500	23650	23300	30250	16350	23300	23422.41	6.14	15597	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3872	7.19	1.62	12	0.35	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
116	20240711	140744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	150	2	0.64	1096572550	46825	73.78	23500	23650	23300	30250	16350	23300	23418.53	6.14	8897	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3872	7.19	1.62	12	0.28	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
117	20240711	130741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	50	2	0.21	951381800	40616	64.00	23500	23650	23300	30250	16350	23300	23423.82	6.14	4760	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3855	7.16	1.61	12	0.25	3261.00	14506.00	29800	20230915	-21.64	21300	20240603	9.62	27700	-15.70	20240109	21300	9.62	20240603	29800	-21.64	20230915	21300	9.62	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
118	20240711	120742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	50	2	0.21	858620600	36643	57.74	23500	23650	23300	30250	16350	23300	23432.05	6.14	4160	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3855	7.16	1.61	12	0.22	3261.00	14506.00	29800	20230915	-21.64	21300	20240603	9.62	27700	-15.70	20240109	21300	9.62	20240603	29800	-21.64	20230915	21300	9.62	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
119	20240711	110739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	100	2	0.43	683109900	29151	45.93	23500	23650	23300	30250	16350	23300	23433.50	6.14	1968	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3864	7.18	1.61	12	0.18	3261.00	14506.00	29800	20230915	-21.48	21300	20240603	9.86	27700	-15.52	20240109	21300	9.86	20240603	29800	-21.48	20230915	21300	9.86	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
120	20240711	100740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	150	2	0.64	394327300	16824	26.51	23500	23650	23300	30250	16350	23300	23438.38	6.14	-2979	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3872	7.19	1.62	12	0.10	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
121	20240711	090738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	150	2	0.64	63446000	2703	4.26	23500	23550	23450	30250	16350	23300	23472.44	6.14	-199	23966	23632	23366	23032	22766	23500	22900	83	6950	500	17240	50	1	16510993	3872	7.19	1.62	12	0.02	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.70	N	101160	500	82 억	1014393	N	N	247	N	N
122	20240710	160737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	-450	5	-1.89	1460396200	62694	41.79	23550	23700	23100	30850	16650	23750	23293.29	6.17	-5509	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3847	7.15	1.61	12	0.38	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.82	N	101160	500	82 억	1018365	N	N	247	N	N
123	20240710	150739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	-450	5	-1.89	1311096800	56279	37.52	23550	23700	23100	30850	16650	23750	23295.56	6.17	-7954	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3847	7.15	1.61	12	0.34	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
124	20240710	140738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	-450	5	-1.89	1138701650	48893	32.59	23550	23700	23100	30850	16650	23750	23288.71	6.17	-8891	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3847	7.15	1.61	12	0.30	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
125	20240710	130738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	-350	5	-1.47	1079241200	46346	30.89	23550	23700	23100	30850	16650	23750	23285.60	6.17	-9847	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3864	7.18	1.61	12	0.28	3261.00	14506.00	29800	20230915	-21.48	21300	20240603	9.86	27700	-15.52	20240109	21300	9.86	20240603	29800	-21.48	20230915	21300	9.86	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
126	20240710	120737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	-550	5	-2.32	927925650	39849	26.56	23550	23700	23100	30850	16650	23750	23284.87	6.17	-8976	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3831	7.11	1.60	12	0.24	3261.00	14506.00	29800	20230915	-22.15	21300	20240603	8.92	27700	-16.25	20240109	21300	8.92	20240603	29800	-22.15	20230915	21300	8.92	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
127	20240710	110738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	-550	5	-2.32	727044900	31180	20.78	23550	23700	23150	30850	16650	23750	23316.26	6.17	-10068	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3831	7.11	1.60	12	0.19	3261.00	14506.00	29800	20230915	-22.15	21300	20240603	8.92	27700	-16.25	20240109	21300	8.92	20240603	29800	-22.15	20230915	21300	8.92	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
128	20240710	100733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	-450	5	-1.89	509332100	21804	14.53	23550	23700	23250	30850	16650	23750	23357.75	6.17	-5871	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3847	7.15	1.61	12	0.13	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
129	20240710	090738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	-250	5	-1.05	41676550	1768	1.18	23550	23700	23500	30850	16650	23750	23561.97	6.17	-21	24316	24032	23516	23232	22716	24175	23375	83	7100	500	17570	50	1	16510993	3880	7.21	1.62	12	0.01	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	3.82	N	101160	500	82 억	1018365	N	N	896	N	N
130	20240709	160734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	550	2	2.37	3518187300	149556	113.13	23200	23800	23000	30150	16250	23200	23524.19	6.01	33170	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3921	7.28	1.64	12	0.91	3261.00	14506.00	29800	20230915	-20.30	21300	20240603	11.50	27700	-14.26	20240109	21300	11.50	20240603	29800	-20.30	20230915	21300	11.50	20240603	3.86	N	101160	500	82 억	991985	N	N	896	N	N
131	20240709	150736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	550	2	2.37	3134035700	133379	100.89	23200	23750	23000	30150	16250	23200	23497.22	6.01	31446	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3921	7.28	1.64	12	0.81	3261.00	14506.00	29800	20230915	-20.30	21300	20240603	11.50	27700	-14.26	20240109	21300	11.50	20240603	29800	-20.30	20230915	21300	11.50	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
132	20240709	140737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	450	2	1.94	2624771050	111883	84.63	23200	23750	23000	30150	16250	23200	23459.96	6.01	21496	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3905	7.25	1.63	12	0.68	3261.00	14506.00	29800	20230915	-20.64	21300	20240603	11.03	27700	-14.62	20240109	21300	11.03	20240603	29800	-20.64	20230915	21300	11.03	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
133	20240709	130739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	400	2	1.72	1762143400	75392	57.03	23200	23600	23000	30150	16250	23200	23373.08	6.01	18645	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3897	7.24	1.63	12	0.46	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
134	20240709	120741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	250	2	1.08	1286460150	55198	41.75	23200	23600	23000	30150	16250	23200	23306.28	6.01	9714	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3872	7.19	1.62	12	0.33	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
135	20240709	110741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	100	2	0.43	730405700	31485	23.82	23200	23450	23000	30150	16250	23200	23198.53	6.01	3973	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3847	7.15	1.61	12	0.19	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
136	20240709	100737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	50	2	0.22	490113250	21155	16.00	23200	23450	23000	30150	16250	23200	23167.73	6.01	3936	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3839	7.13	1.60	12	0.13	3261.00	14506.00	29800	20230915	-21.98	21300	20240603	9.15	27700	-16.06	20240109	21300	9.15	20240603	29800	-21.98	20230915	21300	9.15	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
137	20240709	090736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	-100	5	-0.43	91324550	3939	2.98	23200	23450	23050	30150	16250	23200	23184.70	6.01	294	23833	23516	23033	22716	22233	23675	22875	83	6950	500	17160	50	1	16510993	3814	7.08	1.59	12	0.02	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.86	N	101160	500	82 억	991985	N	N	169	N	N
138	20240708	160731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	100	2	0.43	3024294000	132172	110.40	23100	23350	22550	30000	16200	23100	22881.39	5.82	24541	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3831	7.11	1.60	12	0.80	3261.00	14506.00	29800	20230915	-22.15	21300	20240603	8.92	27700	-16.25	20240109	21300	8.92	20240603	29800	-22.15	20230915	21300	8.92	20240603	3.83	N	101160	500	82 억	961736	N	N	169	N	N
139	20240708	150733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	2936955250	128407	107.25	23100	23350	22550	30000	16200	23100	22872.24	5.82	23648	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3839	7.13	1.60	12	0.78	3261.00	14506.00	29800	20230915	-21.98	21300	20240603	9.15	27700	-16.06	20240109	21300	9.15	20240603	29800	-21.98	20230915	21300	9.15	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
140	20240708	140735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	2694393300	117974	98.54	23100	23350	22550	30000	16200	23100	22838.87	5.82	21508	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3839	7.13	1.60	12	0.71	3261.00	14506.00	29800	20230915	-21.98	21300	20240603	9.15	27700	-16.06	20240109	21300	9.15	20240603	29800	-21.98	20230915	21300	9.15	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
141	20240708	130731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-150	5	-0.65	2190740850	96184	80.34	23100	23150	22550	30000	16200	23100	22776.56	5.82	20046	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3789	7.04	1.58	12	0.58	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
142	20240708	120733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-300	5	-1.30	2005712650	88087	73.58	23100	23150	22550	30000	16200	23100	22769.68	5.82	18871	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3765	6.99	1.57	12	0.53	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
143	20240708	110731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	-250	5	-1.08	1877857800	82487	68.90	23100	23150	22550	30000	16200	23100	22765.50	5.82	15930	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3773	7.01	1.58	12	0.50	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
144	20240708	100731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-400	5	-1.73	1007283450	44193	36.91	23100	23150	22550	30000	16200	23100	22792.83	5.82	1507	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3748	6.96	1.56	12	0.27	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
145	20240708	090731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-50	5	-0.22	106653400	4637	3.87	23100	23150	22850	30000	16200	23100	23000.52	5.82	64	23600	23350	22950	22700	22300	23475	22825	83	6900	500	17090	50	1	16510993	3806	7.07	1.59	12	0.03	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.83	N	101160	500	82 억	961736	N	N	1314	N	N
146	20240705	160728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	400	2	1.76	2738101050	119554	143.79	22750	23200	22550	29500	15900	22700	22902.27	5.69	19710	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3814	7.08	1.59	12	0.72	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.85	N	101160	500	82 억	940131	N	N	1314	N	N
147	20240705	150730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23150	450	2	1.98	2466329100	107796	129.65	22750	23200	22550	29500	15900	22700	22879.61	5.69	14477	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3822	7.10	1.60	12	0.65	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
148	20240705	140731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	250	2	1.10	1876305450	82244	98.92	22750	23100	22550	29500	15900	22700	22813.90	5.69	9377	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3789	7.04	1.58	12	0.50	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
149	20240705	130730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22900	200	2	0.88	1530201550	67141	80.75	22750	23100	22550	29500	15900	22700	22790.88	5.69	9804	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3781	7.02	1.58	12	0.41	3261.00	14506.00	29800	20230915	-23.15	21300	20240603	7.51	27700	-17.33	20240109	21300	7.51	20240603	29800	-23.15	20230915	21300	7.51	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
150	20240705	120730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	100	2	0.44	1253044600	54983	66.13	22750	23100	22550	29500	15900	22700	22789.69	5.69	6103	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3765	6.99	1.57	12	0.33	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
151	20240705	110728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	100	2	0.44	1038391900	45557	54.79	22750	23100	22550	29500	15900	22700	22793.27	5.69	1936	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3765	6.99	1.57	12	0.28	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
152	20240705	100728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	862416400	37829	45.50	22750	23100	22550	29500	15900	22700	22797.78	5.69	-488	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3748	6.96	1.56	12	0.23	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
153	20240705	090729	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	50	2	0.22	358002050	15630	18.80	22750	23100	22750	29500	15900	22700	22904.93	5.69	2893	23300	23000	22500	22200	21700	23150	22350	83	6800	500	16790	50	1	16510993	3756	6.98	1.57	12	0.09	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.85	N	101160	500	82 억	940131	N	N	155	N	N
154	20240704	160725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	850	2	3.89	1862162600	83026	69.54	22050	22800	22000	28400	15300	21850	22428.47	5.59	16453	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3748	6.96	1.56	12	0.50	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.88	N	101160	500	82 억	922631	N	N	155	N	N
155	20240704	150728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	850	2	3.89	1766394600	78807	66.01	22050	22800	22000	28400	15300	21850	22414.18	5.59	16328	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3748	6.96	1.56	12	0.48	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
156	20240704	140728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	900	2	4.12	1495867700	66889	56.03	22050	22750	22000	28400	15300	21850	22363.43	5.59	14758	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3756	6.98	1.57	12	0.41	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
157	20240704	130728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	650	2	2.97	1187695450	53270	44.62	22050	22600	22000	28400	15300	21850	22295.77	5.59	7497	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3715	6.90	1.55	12	0.32	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
158	20240704	120727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	650	2	2.97	1019360850	45801	38.36	22050	22550	22000	28400	15300	21850	22256.30	5.59	8421	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3715	6.90	1.55	12	0.28	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
159	20240704	110726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	400	2	1.83	762501650	34328	28.75	22050	22400	22000	28400	15300	21850	22212.24	5.59	7923	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3674	6.82	1.53	12	0.21	3261.00	14506.00	29800	20230915	-25.34	21300	20240603	4.46	27700	-19.68	20240109	21300	4.46	20240603	29800	-25.34	20230915	21300	4.46	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
160	20240704	100727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	300	2	1.37	528792600	23813	19.95	22050	22400	22000	28400	15300	21850	22206.05	5.59	3615	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3657	6.79	1.53	12	0.14	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
161	20240704	090728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22200	350	2	1.60	103489800	4675	3.92	22050	22250	22000	28400	15300	21850	22136.86	5.59	-664	22883	22366	22083	21566	21283	22225	21425	83	6550	500	16160	50	1	16510993	3665	6.81	1.53	12	0.03	3261.00	14506.00	29800	20230915	-25.50	21300	20240603	4.23	27700	-19.86	20240109	21300	4.23	20240603	29800	-25.50	20230915	21300	4.23	20240603	3.88	N	101160	500	82 억	922631	N	N	227	N	N
162	20240703	160723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21850	-750	5	-3.32	2608857450	118607	88.51	22550	22600	21800	29350	15850	22600	21996.35	5.81	-36290	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3608	6.70	1.51	12	0.72	3261.00	14506.00	29800	20230915	-26.68	21300	20240603	2.58	27700	-21.12	20240109	21300	2.58	20240603	29800	-26.68	20230915	21300	2.58	20240603	3.84	N	101160	500	82 억	959086	N	N	217	N	N
163	20240703	150726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21850	-750	5	-3.32	2417640400	109861	81.98	22550	22600	21800	29350	15850	22600	22006.36	5.81	-33745	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3608	6.70	1.51	12	0.67	3261.00	14506.00	29800	20230915	-26.68	21300	20240603	2.58	27700	-21.12	20240109	21300	2.58	20240603	29800	-26.68	20230915	21300	2.58	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
164	20240703	140726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	-650	5	-2.88	1979152900	89811	67.02	22550	22600	21850	29350	15850	22600	22036.87	5.81	-27424	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3624	6.73	1.51	12	0.54	3261.00	14506.00	29800	20230915	-26.34	21300	20240603	3.05	27700	-20.76	20240109	21300	3.05	20240603	29800	-26.34	20230915	21300	3.05	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
165	20240703	130725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22000	-600	5	-2.65	1816188850	82387	61.48	22550	22600	21850	29350	15850	22600	22044.60	5.81	-24391	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3632	6.75	1.52	12	0.50	3261.00	14506.00	29800	20230915	-26.17	21300	20240603	3.29	27700	-20.58	20240109	21300	3.29	20240603	29800	-26.17	20230915	21300	3.29	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
166	20240703	120724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	-650	5	-2.88	1688882500	76597	57.16	22550	22600	21850	29350	15850	22600	22048.94	5.81	-20760	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3624	6.73	1.51	12	0.46	3261.00	14506.00	29800	20230915	-26.34	21300	20240603	3.05	27700	-20.76	20240109	21300	3.05	20240603	29800	-26.34	20230915	21300	3.05	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
167	20240703	110726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	-650	5	-2.88	1466200500	66446	49.58	22550	22600	21850	29350	15850	22600	22066.05	5.81	-18271	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3624	6.73	1.51	12	0.40	3261.00	14506.00	29800	20230915	-26.34	21300	20240603	3.05	27700	-20.76	20240109	21300	3.05	20240603	29800	-26.34	20230915	21300	3.05	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
168	20240703	100727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22100	-500	5	-2.21	667413350	30073	22.44	22550	22600	22000	29350	15850	22600	22193.11	5.81	-14577	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3649	6.78	1.52	12	0.18	3261.00	14506.00	29800	20230915	-25.84	21300	20240603	3.76	27700	-20.22	20240109	21300	3.76	20240603	29800	-25.84	20230915	21300	3.76	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
169	20240703	090724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-100	5	-0.44	48272900	2144	1.60	22550	22600	22450	29350	15850	22600	22515.35	5.81	151	23300	22950	22450	22100	21600	23125	22275	83	6750	500	16720	50	1	16510993	3715	6.90	1.55	12	0.01	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	3.84	N	101160	500	82 억	959086	N	N	90	N	N
170	20240702	160722	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	200	2	0.89	2987506900	133953	144.64	22400	22800	21950	29100	15700	22400	22302.30	5.79	20293	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3731	6.93	1.56	12	0.81	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.85	N	101160	500	82 억	956582	N	N	90	N	N
171	20240702	150723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	300	2	1.34	2868243700	128704	138.97	22400	22750	21950	29100	15700	22400	22285.58	5.79	19477	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3748	6.96	1.56	12	0.78	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
172	20240702	140724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	250	2	1.12	2418178200	108805	117.48	22400	22650	21950	29100	15700	22400	22224.88	5.79	15946	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3740	6.95	1.56	12	0.66	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
173	20240702	130723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	-150	5	-0.67	1803799300	81415	87.91	22400	22500	21950	29100	15700	22400	22155.61	5.79	8175	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3674	6.82	1.53	12	0.49	3261.00	14506.00	29800	20230915	-25.34	21300	20240603	4.46	27700	-19.68	20240109	21300	4.46	20240603	29800	-25.34	20230915	21300	4.46	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
174	20240702	120724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-100	5	-0.45	1698440950	76675	82.79	22400	22500	21950	29100	15700	22400	22151.17	5.79	7995	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3682	6.84	1.54	12	0.46	3261.00	14506.00	29800	20230915	-25.17	21300	20240603	4.69	27700	-19.49	20240109	21300	4.69	20240603	29800	-25.17	20230915	21300	4.69	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
175	20240702	110723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22150	-250	5	-1.12	1524599350	68868	74.36	22400	22500	21950	29100	15700	22400	22137.99	5.79	7598	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3657	6.79	1.53	12	0.42	3261.00	14506.00	29800	20230915	-25.67	21300	20240603	3.99	27700	-20.04	20240109	21300	3.99	20240603	29800	-25.67	20230915	21300	3.99	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
176	20240702	100723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22000	-400	5	-1.79	876751200	39504	42.66	22400	22500	22000	29100	15700	22400	22193.99	5.79	513	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3632	6.75	1.52	12	0.24	3261.00	14506.00	29800	20230915	-26.17	21300	20240603	3.29	27700	-20.58	20240109	21300	3.29	20240603	29800	-26.17	20230915	21300	3.29	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
177	20240702	090725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	0	3	0.00	101824100	4544	4.91	22400	22500	22300	29100	15700	22400	22408.47	5.79	-237	23066	22732	22516	22182	21966	22625	22075	83	6700	500	16570	50	1	16510993	3698	6.87	1.54	12	0.03	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.85	N	101160	500	82 억	956582	N	N	0	N	N
178	20240701	160721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-450	5	-1.97	2076613750	92180	133.17	22650	22850	22300	29700	16000	22850	22528.11	5.84	-8834	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3698	6.87	1.54	12	0.56	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
179	20240701	150723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-550	5	-2.41	1901741300	84355	121.86	22650	22850	22300	29700	16000	22850	22544.50	5.84	-7104	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3682	6.84	1.54	12	0.51	3261.00	14506.00	29800	20230915	-25.17	21300	20240603	4.69	27700	-19.49	20240109	21300	4.69	20240603	29800	-25.17	20230915	21300	4.69	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
180	20240701	140721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	-450	5	-1.97	1654593300	73309	105.90	22650	22850	22350	29700	16000	22850	22570.13	5.84	-2860	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3698	6.87	1.54	12	0.44	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
181	20240701	130721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	-400	5	-1.75	1449625600	64164	92.69	22650	22850	22400	29700	16000	22850	22592.51	5.84	-3331	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3707	6.88	1.55	12	0.39	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
182	20240701	120723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	-250	5	-1.09	1073231500	47403	68.48	22650	22850	22400	29700	16000	22850	22640.58	5.84	-3563	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3731	6.93	1.56	12	0.29	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
183	20240701	110721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	-300	5	-1.31	919662000	40605	58.66	22650	22850	22400	29700	16000	22850	22648.98	5.84	-2756	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3723	6.92	1.55	12	0.25	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
184	20240701	100719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22700	-150	5	-0.66	315512800	13866	20.03	22650	22850	22650	29700	16000	22850	22754.42	5.84	1401	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3748	6.96	1.56	12	0.08	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N
185	20240701	090718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-100	5	-0.44	36692600	1616	2.33	22650	22850	22650	29700	16000	22850	22705.82	5.84	381	23283	23066	22633	22416	21983	23175	22525	83	6850	500	16900	50	1	16510993	3756	6.98	1.57	12	0.01	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.81	N	101160	500	82 억	964001	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History