KissMeData/032540/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

71 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	foreignNetBuyingQuantity	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	20230731	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6440	40	2	0.62	152384580	23756	37.41	6500	6570	6350	8320	4480	6400	6414.57	2.38	0	-10282	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	897	20.00	1.05	12	0.17	322.00	6121.00	8860	20230518	-27.31	5050	20220930	27.52	8860	-27.31	20230518	5350	20.37	20230726	8860	-27.31	20230518	5050	27.52	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
3	20230731	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6420	20	2	0.31	150408980	23448	36.92	6500	6570	6350	8320	4480	6400	6414.58	2.38	0	-10142	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	894	19.94	1.05	12	0.17	322.00	6121.00	8860	20230518	-27.54	5050	20220930	27.13	8860	-27.54	20230518	5350	20.00	20230726	8860	-27.54	20230518	5050	27.13	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
4	20230731	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6410	10	2	0.16	145273590	22646	35.66	6500	6570	6350	8320	4480	6400	6414.98	2.38	0	-9741	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	893	19.91	1.05	12	0.16	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5050	26.93	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
5	20230731	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6370	-30	5	-0.47	104875250	16324	25.70	6500	6570	6360	8320	4480	6400	6424.60	2.38	0	-8832	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	887	19.78	1.04	12	0.12	322.00	6121.00	8860	20230518	-28.10	5050	20220930	26.14	8860	-28.10	20230518	5350	19.07	20230726	8860	-28.10	20230518	5050	26.14	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
6	20230731	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6400	0	3	0.00	94943210	14765	23.25	6500	6570	6370	8320	4480	6400	6430.29	2.38	0	-8358	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	892	19.88	1.05	12	0.11	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
7	20230731	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6480	80	2	1.25	68843310	10692	16.84	6500	6570	6370	8320	4480	6400	6438.77	2.38	0	-6642	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	903	20.12	1.06	12	0.08	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	5350	21.12	20230726	8860	-26.86	20230518	5050	28.32	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
8	20230731	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6420	20	2	0.31	36105290	5620	8.85	6500	6570	6370	8320	4480	6400	6424.43	2.38	0	-4658	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	894	19.94	1.05	12	0.04	322.00	6121.00	8860	20230518	-27.54	5050	20220930	27.13	8860	-27.54	20230518	5350	20.00	20230726	8860	-27.54	20230518	5050	27.13	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
9	20230731	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6500	100	2	1.56	2073500	319	0.50	6500	6500	6500	8320	4480	6400	6500.00	2.38	0	-119	7160	6780	6290	5910	5420	6970	6100	70	1920	500	4480	10	1	13931609	906	20.19	1.06	12	0.00	322.00	6121.00	8860	20230518	-26.64	5050	20220930	28.71	8860	-26.64	20230518	5350	21.50	20230726	8860	-26.64	20230518	5050	28.71	20220930	2.19	N	032540	500	69 억	331427	N	N	N	N
10	20230728	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6400	330	2	5.44	401972790	63507	167.13	6070	6670	5800	7890	4250	6070	6329.58	2.49	0	-15659	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	892	19.88	1.05	12	0.46	322.00	6121.00	8860	20230518	-27.77	5050	20220930	26.73	8860	-27.77	20230518	5350	19.63	20230726	8860	-27.77	20230518	5050	26.73	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
11	20230728	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6430	360	2	5.93	392698010	62056	163.31	6070	6670	5800	7890	4250	6070	6328.12	2.49	0	-15506	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	896	19.97	1.05	12	0.45	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5050	27.33	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
12	20230728	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6490	420	2	6.92	356618990	56471	148.62	6070	6670	5800	7890	4250	6070	6315.08	2.49	0	-13596	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	904	20.16	1.06	12	0.41	322.00	6121.00	8860	20230518	-26.75	5050	20220930	28.51	8860	-26.75	20230518	5350	21.31	20230726	8860	-26.75	20230518	5050	28.51	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
13	20230728	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6410	340	2	5.60	241028230	38692	101.83	6070	6480	5800	7890	4250	6070	6229.41	2.49	0	-9021	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	893	19.91	1.05	12	0.28	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	5350	19.81	20230726	8860	-27.65	20230518	5050	26.93	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
14	20230728	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6290	220	2	3.62	166102480	26904	70.80	6070	6350	5800	7890	4250	6070	6173.90	2.49	0	-4990	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	876	19.53	1.03	12	0.19	322.00	6121.00	8860	20230518	-29.01	5050	20220930	24.55	8860	-29.01	20230518	5350	17.57	20230726	8860	-29.01	20230518	5050	24.55	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
15	20230728	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6250	180	2	2.97	155235860	25170	66.24	6070	6350	5800	7890	4250	6070	6167.50	2.49	0	-5224	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	871	19.41	1.02	12	0.18	322.00	6121.00	8860	20230518	-29.46	5050	20220930	23.76	8860	-29.46	20230518	5350	16.82	20230726	8860	-29.46	20230518	5050	23.76	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
16	20230728	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6160	90	2	1.48	106624230	17366	45.70	6070	6350	5800	7890	4250	6070	6139.83	2.49	0	-3576	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	858	19.13	1.01	12	0.12	322.00	6121.00	8860	20230518	-30.47	5050	20220930	21.98	8860	-30.47	20230518	5350	15.14	20230726	8860	-30.47	20230518	5050	21.98	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
17	20230728	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6130	60	2	0.99	3862470	633	1.67	6070	6130	6070	7890	4250	6070	6101.85	2.49	0	-99	6570	6320	5910	5660	5250	6445	5785	70	1820	500	4240	10	1	13931609	854	19.04	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.27	N	032540	500	69 억	347393	N	N	N	N
18	20230727	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6070	460	2	8.20	226604870	37994	47.07	5500	6160	5500	7290	3930	5610	5964.15	2.49	4649	464	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	846	18.85	0.99	12	0.27	322.00	6121.00	8860	20230518	-31.49	5050	20220930	20.20	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5050	20.20	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
19	20230727	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6070	460	2	8.20	207308850	34797	43.11	5500	6160	5500	7290	3930	5610	5957.66	2.49	4649	-19	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	846	18.85	0.99	12	0.25	322.00	6121.00	8860	20230518	-31.49	5050	20220930	20.20	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5050	20.20	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
20	20230727	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6120	510	2	9.09	184549610	31066	38.49	5500	6160	5500	7290	3930	5610	5940.57	2.49	4649	747	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	853	19.01	1.00	12	0.22	322.00	6121.00	8860	20230518	-30.93	5050	20220930	21.19	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5050	21.19	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
21	20230727	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6090	480	2	8.56	172317610	29055	36.00	5500	6160	5500	7290	3930	5610	5930.74	2.49	4649	326	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	848	18.91	0.99	12	0.21	322.00	6121.00	8860	20230518	-31.26	5050	20220930	20.59	8860	-31.26	20230518	5350	13.83	20230726	8860	-31.26	20230518	5050	20.59	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
22	20230727	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	450	2	8.02	141683040	24016	29.76	5500	6160	5500	7290	3930	5610	5899.53	2.49	4649	1519	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	844	18.82	0.99	12	0.17	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
23	20230727	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6050	440	2	7.84	132307950	22469	27.84	5500	6160	5500	7290	3930	5610	5888.47	2.49	4649	1685	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	843	18.79	0.99	12	0.16	322.00	6121.00	8860	20230518	-31.72	5050	20220930	19.80	8860	-31.72	20230518	5350	13.08	20230726	8860	-31.72	20230518	5050	19.80	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
24	20230727	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5930	320	2	5.70	62388160	10842	13.43	5500	5940	5500	7290	3930	5610	5754.30	2.49	4649	-915	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	826	18.42	0.97	12	0.08	322.00	6121.00	8860	20230518	-33.07	5050	20220930	17.43	8860	-33.07	20230518	5350	10.84	20230726	8860	-33.07	20230518	5050	17.43	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
25	20230727	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5700	90	2	1.60	23931260	4284	5.31	5500	5770	5500	7290	3930	5610	5586.20	2.49	4649	2105	6316	5962	5656	5302	4996	5810	5150	70	1680	500	3920	10	1	13931609	794	17.70	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.67	5050	20220930	12.87	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5050	12.87	20220930	2.64	N	032540	500	69 억	346951	N	N	N	N
26	20230726	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5610	-360	5	-6.03	455902170	79401	96.68	5940	6010	5350	7760	4180	5970	5741.77	2.46	0	4674	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	782	17.42	0.92	12	0.57	322.00	6121.00	8860	20230518	-36.68	5050	20220930	11.09	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5050	11.09	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
27	20230726	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	-220	5	-3.69	432736100	75280	91.66	5940	6010	5350	7760	4180	5970	5748.35	2.46	0	3362	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	801	17.86	0.94	12	0.54	322.00	6121.00	8860	20230518	-35.10	5050	20220930	13.86	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5050	13.86	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
28	20230726	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5730	-240	5	-4.02	381339880	66220	80.63	5940	6010	5350	7760	4180	5970	5758.68	2.46	0	-1079	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	798	17.80	0.94	12	0.48	322.00	6121.00	8860	20230518	-35.33	5050	20220930	13.47	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5050	13.47	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
29	20230726	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5610	-360	5	-6.03	322172440	55758	67.89	5940	6010	5350	7760	4180	5970	5778.05	2.46	0	-999	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	782	17.42	0.92	12	0.40	322.00	6121.00	8860	20230518	-36.68	5050	20220930	11.09	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5050	11.09	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
30	20230726	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	-220	5	-3.69	283999980	49032	59.70	5940	6010	5350	7760	4180	5970	5792.14	2.46	0	177	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	801	17.86	0.94	12	0.35	322.00	6121.00	8860	20230518	-35.10	5050	20220930	13.86	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5050	13.86	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
31	20230726	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5730	-240	5	-4.02	245176900	42288	51.49	5940	6010	5350	7760	4180	5970	5797.79	2.46	0	1957	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	798	17.80	0.94	12	0.30	322.00	6121.00	8860	20230518	-35.33	5050	20220930	13.47	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5050	13.47	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
32	20230726	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5840	-130	5	-2.18	145814720	24880	30.29	5940	6010	5750	7760	4180	5970	5860.72	2.46	0	2597	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	814	18.14	0.95	12	0.18	322.00	6121.00	8860	20230518	-34.09	5050	20220930	15.64	8860	-34.09	20230518	5750	1.57	20230726	8860	-34.09	20230518	5050	15.64	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
33	20230726	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5940	-30	5	-0.50	21036990	3541	4.31	5940	6010	5930	7760	4180	5970	5940.97	2.46	0	743	6663	6316	6133	5786	5603	6225	5695	70	1790	500	4170	10	1	13931609	828	18.45	0.97	12	0.03	322.00	6121.00	8860	20230518	-32.96	5050	20220930	17.62	8860	-32.96	20230518	5930	0.17	20230726	8860	-32.96	20230518	5050	17.62	20220930	2.62	N	032540	500	69 억	342302	N	N	N	N
34	20230725	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5970	-170	5	-2.77	496685280	82020	169.35	6480	6480	5950	7980	4300	6140	6056.16	2.27	0	25774	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	832	18.54	0.98	12	0.59	322.00	6121.00	8860	20230518	-32.62	5050	20220930	18.22	8860	-32.62	20230518	5950	0.34	20230725	8860	-32.62	20230518	5050	18.22	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
35	20230725	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6010	-130	5	-2.12	473273780	78100	161.25	6480	6480	5950	7980	4300	6140	6059.84	2.27	0	24826	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	837	18.66	0.98	12	0.56	322.00	6121.00	8860	20230518	-32.17	5050	20220930	19.01	8860	-32.17	20230518	5950	1.01	20230725	8860	-32.17	20230518	5050	19.01	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
36	20230725	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5970	-170	5	-2.77	439335850	72431	149.55	6480	6480	5960	7980	4300	6140	6065.58	2.27	0	23285	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	832	18.54	0.98	12	0.52	322.00	6121.00	8860	20230518	-32.62	5050	20220930	18.22	8860	-32.62	20230518	5960	0.17	20230725	8860	-32.62	20230518	5050	18.22	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
37	20230725	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6060	-80	5	-1.30	354769540	58353	120.48	6480	6480	6000	7980	4300	6140	6079.71	2.27	0	24281	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	844	18.82	0.99	12	0.42	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	6000	1.00	20230725	8860	-31.60	20230518	5050	20.00	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
38	20230725	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6090	-50	5	-0.81	347501190	57153	118.00	6480	6480	6000	7980	4300	6140	6080.19	2.27	0	24373	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	848	18.91	0.99	12	0.41	322.00	6121.00	8860	20230518	-31.26	5050	20220930	20.59	8860	-31.26	20230518	6000	1.50	20230725	8860	-31.26	20230518	5050	20.59	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
39	20230725	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6040	-100	5	-1.63	303553060	49870	102.97	6480	6480	6030	7980	4300	6140	6086.89	2.27	0	25452	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	841	18.76	0.99	12	0.36	322.00	6121.00	8860	20230518	-31.83	5050	20220930	19.60	8860	-31.83	20230518	6030	0.17	20230725	8860	-31.83	20230518	5050	19.60	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
40	20230725	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6130	-10	5	-0.16	282287350	46367	95.73	6480	6480	6030	7980	4300	6140	6088.11	2.27	0	25720	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	854	19.04	1.00	12	0.33	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	6030	1.66	20230725	8860	-30.81	20230518	5050	21.39	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
41	20230725	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6200	60	2	0.98	5618080	908	1.87	6480	6480	6050	7980	4300	6140	6187.31	2.27	0	123	6860	6500	6320	5960	5780	6410	5870	70	1840	500	4290	10	1	13931609	864	19.25	1.01	12	0.01	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	6030	2.82	20230105	8860	-30.02	20230518	5050	22.77	20220930	2.64	N	032540	500	69 억	316529	N	N	N	N
42	20230724	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6140	-310	5	-4.81	303042130	48431	305.89	6450	6680	6140	8380	4520	6450	6257.22	2.32	0	-6611	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	855	19.07	1.00	12	0.35	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	6030	1.82	20230105	8860	-30.70	20230518	5050	21.58	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
43	20230724	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6300	-150	5	-2.33	268737700	42859	270.69	6450	6680	6150	8380	4520	6450	6270.27	2.32	0	-7497	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	878	19.57	1.03	12	0.31	322.00	6121.00	8860	20230518	-28.89	5050	20220930	24.75	8860	-28.89	20230518	6030	4.48	20230105	8860	-28.89	20230518	5050	24.75	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
44	20230724	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6270	-180	5	-2.79	219096630	34895	220.39	6450	6680	6150	8380	4520	6450	6278.74	2.32	0	-10434	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	874	19.47	1.02	12	0.25	322.00	6121.00	8860	20230518	-29.23	5050	20220930	24.16	8860	-29.23	20230518	6030	3.98	20230105	8860	-29.23	20230518	5050	24.16	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
45	20230724	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6350	-100	5	-1.55	208110020	33147	209.35	6450	6680	6150	8380	4520	6450	6278.40	2.32	0	-9428	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	885	19.72	1.04	12	0.24	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	6030	5.31	20230105	8860	-28.33	20230518	5050	25.74	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
46	20230724	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6450	0	3	0.00	199390960	31777	200.70	6450	6680	6150	8380	4520	6450	6274.69	2.32	0	-8892	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	899	20.03	1.05	12	0.23	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	6030	6.97	20230105	8860	-27.20	20230518	5050	27.72	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
47	20230724	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6210	-240	5	-3.72	107524160	17174	108.47	6450	6450	6190	8380	4520	6450	6260.87	2.32	0	-7581	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	865	19.29	1.01	12	0.12	322.00	6121.00	8860	20230518	-29.91	5050	20220930	22.97	8860	-29.91	20230518	6030	2.99	20230105	8860	-29.91	20230518	5050	22.97	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
48	20230724	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6280	-170	5	-2.64	53471570	8498	53.67	6450	6450	6260	8380	4520	6450	6292.25	2.32	0	-4194	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	875	19.50	1.03	12	0.06	322.00	6121.00	8860	20230518	-29.12	5050	20220930	24.36	8860	-29.12	20230518	6030	4.15	20230105	8860	-29.12	20230518	5050	24.36	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
49	20230724	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6350	-100	5	-1.55	2756610	432	2.73	6450	6450	6350	8380	4520	6450	6381.04	2.32	0	-432	6556	6502	6426	6372	6296	6530	6400	70	1930	500	4510	10	1	13931609	885	19.72	1.04	12	0.00	322.00	6121.00	8860	20230518	-28.33	5050	20220930	25.74	8860	-28.33	20230518	6030	5.31	20230105	8860	-28.33	20230518	5050	25.74	20220930	2.67	N	032540	500	69 억	323146	N	N	N	N
50	20230721	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6450	60	2	0.94	101491840	15833	45.16	6390	6480	6350	8300	4480	6390	6410.15	2.32	0	464	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	899	20.03	1.05	12	0.11	322.00	6121.00	8860	20230518	-27.20	5050	20220930	27.72	8860	-27.20	20230518	6030	6.97	20230105	8860	-27.20	20230518	5050	27.72	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
51	20230721	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6410	20	2	0.31	92040520	14355	40.95	6390	6480	6350	8300	4480	6390	6411.74	2.32	0	39	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	893	19.91	1.05	12	0.10	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	6030	6.30	20230105	8860	-27.65	20230518	5050	26.93	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
52	20230721	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6440	50	2	0.78	84867570	13240	37.76	6390	6480	6350	8300	4480	6390	6409.94	2.32	0	445	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	897	20.00	1.05	12	0.10	322.00	6121.00	8860	20230518	-27.31	5050	20220930	27.52	8860	-27.31	20230518	6030	6.80	20230105	8860	-27.31	20230518	5050	27.52	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
53	20230721	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6390	0	3	0.00	75507060	11785	33.61	6390	6480	6350	8300	4480	6390	6407.05	2.32	0	533	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	890	19.84	1.04	12	0.08	322.00	6121.00	8860	20230518	-27.88	5050	20220930	26.53	8860	-27.88	20230518	6030	5.97	20230105	8860	-27.88	20230518	5050	26.53	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
54	20230721	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6480	90	2	1.41	41870110	6542	18.66	6390	6480	6350	8300	4480	6390	6400.20	2.32	0	486	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	903	20.12	1.06	12	0.05	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	6030	7.46	20230105	8860	-26.86	20230518	5050	28.32	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
55	20230721	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6420	30	2	0.47	26647950	4175	11.91	6390	6420	6350	8300	4480	6390	6382.74	2.32	0	-38	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	894	19.94	1.05	12	0.03	322.00	6121.00	8860	20230518	-27.54	5050	20220930	27.13	8860	-27.54	20230518	6030	6.47	20230105	8860	-27.54	20230518	5050	27.13	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
56	20230721	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6360	-30	5	-0.47	19114170	2998	8.55	6390	6420	6350	8300	4480	6390	6375.64	2.32	0	-322	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	886	19.75	1.04	12	0.02	322.00	6121.00	8860	20230518	-28.22	5050	20220930	25.94	8860	-28.22	20230518	6030	5.47	20230105	8860	-28.22	20230518	5050	25.94	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
57	20230721	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6420	30	2	0.47	1284420	201	0.57	6390	6420	6390	8300	4480	6390	6390.15	2.32	0	0	6710	6550	6470	6310	6230	6510	6270	70	1910	500	4470	10	1	13931609	894	19.94	1.05	12	0.00	322.00	6121.00	8860	20230518	-27.54	5050	20220930	27.13	8860	-27.54	20230518	6030	6.47	20230105	8860	-27.54	20230518	5050	27.13	20220930	2.72	N	032540	500	69 억	322682	N	N	N	N
58	20230720	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6390	-40	5	-0.62	227658020	35056	95.63	6490	6630	6390	8350	4510	6430	6494.12	2.30	0	2554	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	890	19.84	1.04	12	0.25	322.00	6121.00	8860	20230518	-27.88	5050	20220930	26.53	8860	-27.88	20230518	6030	5.97	20230105	8860	-27.88	20230518	5050	26.53	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
59	20230720	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6460	30	2	0.47	196387730	30170	82.30	6490	6630	6390	8350	4510	6430	6509.37	2.30	0	1774	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	900	20.06	1.06	12	0.22	322.00	6121.00	8860	20230518	-27.09	5050	20220930	27.92	8860	-27.09	20230518	6030	7.13	20230105	8860	-27.09	20230518	5050	27.92	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
60	20230720	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6480	50	2	0.78	186721030	28673	78.22	6490	6630	6390	8350	4510	6430	6512.09	2.30	0	2062	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	903	20.12	1.06	12	0.21	322.00	6121.00	8860	20230518	-26.86	5050	20220930	28.32	8860	-26.86	20230518	6030	7.46	20230105	8860	-26.86	20230518	5050	28.32	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
61	20230720	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6520	90	2	1.40	170931790	26229	71.55	6490	6630	6390	8350	4510	6430	6516.90	2.30	0	2328	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	908	20.25	1.07	12	0.19	322.00	6121.00	8860	20230518	-26.41	5050	20220930	29.11	8860	-26.41	20230518	6030	8.13	20230105	8860	-26.41	20230518	5050	29.11	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
62	20230720	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6520	90	2	1.40	166464800	25543	69.68	6490	6630	6390	8350	4510	6430	6517.04	2.30	0	2328	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	908	20.25	1.07	12	0.18	322.00	6121.00	8860	20230518	-26.41	5050	20220930	29.11	8860	-26.41	20230518	6030	8.13	20230105	8860	-26.41	20230518	5050	29.11	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
63	20230720	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6580	150	2	2.33	153512080	23561	64.27	6490	6630	6390	8350	4510	6430	6515.52	2.30	0	2640	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	917	20.43	1.07	12	0.17	322.00	6121.00	8860	20230518	-25.73	5050	20220930	30.30	8860	-25.73	20230518	6030	9.12	20230105	8860	-25.73	20230518	5050	30.30	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
64	20230720	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6560	130	2	2.02	94139690	14510	39.58	6490	6580	6390	8350	4510	6430	6487.92	2.30	0	-485	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	914	20.37	1.07	12	0.10	322.00	6121.00	8860	20230518	-25.96	5050	20220930	29.90	8860	-25.96	20230518	6030	8.79	20230105	8860	-25.96	20230518	5050	29.90	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
65	20230720	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6410	-20	5	-0.31	2722980	422	1.15	6490	6490	6410	8350	4510	6430	6452.56	2.30	0	-352	6776	6602	6516	6342	6256	6560	6300	70	1920	500	4500	10	1	13931609	893	19.91	1.05	12	0.00	322.00	6121.00	8860	20230518	-27.65	5050	20220930	26.93	8860	-27.65	20230518	6030	6.30	20230105	8860	-27.65	20230518	5050	26.93	20220930	2.70	N	032540	500	69 억	320128	N	N	N	N
66	20230719	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6430	-220	5	-3.31	238092250	36524	131.17	6650	6690	6430	8640	4660	6650	6519.65	2.34	0	-5797	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	896	19.97	1.05	12	0.26	322.00	6121.00	8860	20230518	-27.43	5050	20220930	27.33	8860	-27.43	20230518	6030	6.63	20230105	8860	-27.43	20230518	5050	27.33	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
67	20230719	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6470	-180	5	-2.71	203270900	31117	111.75	6650	6690	6450	8640	4660	6650	6532.47	2.34	0	-5019	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	901	20.09	1.06	12	0.22	322.00	6121.00	8860	20230518	-26.98	5050	20220930	28.12	8860	-26.98	20230518	6030	7.30	20230105	8860	-26.98	20230518	5050	28.12	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
68	20230719	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6550	-100	5	-1.50	166039960	25377	91.14	6650	6690	6500	8640	4660	6650	6542.93	2.34	0	-3828	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	913	20.34	1.07	12	0.18	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	6030	8.62	20230105	8860	-26.07	20230518	5050	29.70	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
69	20230719	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6560	-90	5	-1.35	86757070	13222	47.48	6650	6690	6530	8640	4660	6650	6561.57	2.34	0	-3316	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	914	20.37	1.07	12	0.09	322.00	6121.00	8860	20230518	-25.96	5050	20220930	29.90	8860	-25.96	20230518	6030	8.79	20230105	8860	-25.96	20230518	5050	29.90	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
70	20230719	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6550	-100	5	-1.50	83933240	12792	45.94	6650	6690	6530	8640	4660	6650	6561.39	2.34	0	-3031	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	913	20.34	1.07	12	0.09	322.00	6121.00	8860	20230518	-26.07	5050	20220930	29.70	8860	-26.07	20230518	6030	8.62	20230105	8860	-26.07	20230518	5050	29.70	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
71	20230719	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6590	-60	5	-0.90	50353880	7664	27.52	6650	6690	6540	8640	4660	6650	6570.18	2.34	0	-2161	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	918	20.47	1.08	12	0.06	322.00	6121.00	8860	20230518	-25.62	5050	20220930	30.50	8860	-25.62	20230518	6030	9.29	20230105	8860	-25.62	20230518	5050	30.50	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
72	20230719	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6590	-60	5	-0.90	30328430	4611	16.56	6650	6690	6540	8640	4660	6650	6577.41	2.34	0	-1427	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	918	20.47	1.08	12	0.03	322.00	6121.00	8860	20230518	-25.62	5050	20220930	30.50	8860	-25.62	20230518	6030	9.29	20230105	8860	-25.62	20230518	5050	30.50	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
73	20230719	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6640	-10	5	-0.15	2508420	378	1.36	6650	6650	6610	8640	4660	6650	6636.03	2.34	0	-143	6970	6810	6700	6540	6430	6755	6485	70	1990	500	4650	10	1	13931609	925	20.62	1.08	12	0.00	322.00	6121.00	8860	20230518	-25.06	5050	20220930	31.49	8860	-25.06	20230518	6030	10.12	20230105	8860	-25.06	20230518	5050	31.49	20220930	2.67	N	032540	500	69 억	325923	N	N	N	N
74	20230718	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6650	-140	5	-2.06	184958420	27796	217.21	6860	6860	6590	8820	4760	6790	6654.14	2.42	0	-11274	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	926	20.65	1.09	12	0.20	322.00	6121.00	8860	20230518	-24.94	5050	20220930	31.68	8860	-24.94	20230518	6030	10.28	20230105	8860	-24.94	20230518	5050	31.68	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
75	20230718	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6650	-140	5	-2.06	177527140	26678	208.47	6860	6860	6590	8820	4760	6790	6654.44	2.42	0	-10634	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	926	20.65	1.09	12	0.19	322.00	6121.00	8860	20230518	-24.94	5050	20220930	31.68	8860	-24.94	20230518	6030	10.28	20230105	8860	-24.94	20230518	5050	31.68	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
76	20230718	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6600	-190	5	-2.80	160411780	24104	188.36	6860	6860	6590	8820	4760	6790	6654.99	2.42	0	-8319	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	919	20.50	1.08	12	0.17	322.00	6121.00	8860	20230518	-25.51	5050	20220930	30.69	8860	-25.51	20230518	6030	9.45	20230105	8860	-25.51	20230518	5050	30.69	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
77	20230718	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6650	-140	5	-2.06	113359810	16985	132.73	6860	6860	6630	8820	4760	6790	6674.11	2.42	0	-6834	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	926	20.65	1.09	12	0.12	322.00	6121.00	8860	20230518	-24.94	5050	20220930	31.68	8860	-24.94	20230518	6030	10.28	20230105	8860	-24.94	20230518	5050	31.68	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
78	20230718	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6650	-140	5	-2.06	101032110	15128	118.22	6860	6860	6630	8820	4760	6790	6678.48	2.42	0	-6335	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	926	20.65	1.09	12	0.11	322.00	6121.00	8860	20230518	-24.94	5050	20220930	31.68	8860	-24.94	20230518	6030	10.28	20230105	8860	-24.94	20230518	5050	31.68	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
79	20230718	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6640	-150	5	-2.21	66773940	9973	77.93	6860	6860	6640	8820	4760	6790	6695.47	2.42	0	-5946	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	925	20.62	1.08	12	0.07	322.00	6121.00	8860	20230518	-25.06	5050	20220930	31.49	8860	-25.06	20230518	6030	10.12	20230105	8860	-25.06	20230518	5050	31.49	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
80	20230718	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6690	-100	5	-1.47	28771550	4282	33.46	6860	6860	6690	8820	4760	6790	6719.18	2.42	0	-2587	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	932	20.78	1.09	12	0.03	322.00	6121.00	8860	20230518	-24.49	5050	20220930	32.48	8860	-24.49	20230518	6030	10.95	20230105	8860	-24.49	20230518	5050	32.48	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
81	20230718	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6850	60	2	0.88	755030	112	0.88	6860	6860	6720	8820	4760	6790	6741.34	2.42	0	-3	6863	6826	6783	6746	6703	6845	6765	70	2030	500	4750	10	1	13931609	954	21.27	1.12	12	0.00	322.00	6121.00	8860	20230518	-22.69	5050	20220930	35.64	8860	-22.69	20230518	6030	13.60	20230105	8860	-22.69	20230518	5050	35.64	20220930	2.68	N	032540	500	69 억	337198	N	N	N	N
82	20230717	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-20	5	-0.29	86619010	12793	50.54	6740	6820	6740	8850	4770	6810	6770.81	2.42	0	570	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	946	21.09	1.11	12	0.09	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
83	20230717	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6800	-10	5	-0.15	82694440	12215	48.25	6740	6820	6740	8850	4770	6810	6769.91	2.42	0	681	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	947	21.12	1.11	12	0.09	322.00	6121.00	8860	20230518	-23.25	5050	20220930	34.65	8860	-23.25	20230518	6030	12.77	20230105	8860	-23.25	20230518	5050	34.65	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
84	20230717	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6810	0	3	0.00	74714740	11042	43.62	6740	6820	6740	8850	4770	6810	6766.41	2.42	0	1311	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	949	21.15	1.11	12	0.08	322.00	6121.00	8860	20230518	-23.14	5050	20220930	34.85	8860	-23.14	20230518	6030	12.94	20230105	8860	-23.14	20230518	5050	34.85	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
85	20230717	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	10	2	0.15	19486380	2874	11.35	6740	6820	6740	8850	4770	6810	6780.23	2.42	0	-761	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	950	21.18	1.11	12	0.02	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
86	20230717	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-20	5	-0.29	13613700	2009	7.94	6740	6800	6740	8850	4770	6810	6776.36	2.42	0	-950	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	946	21.09	1.11	12	0.01	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
87	20230717	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-20	5	-0.29	11568900	1707	6.74	6740	6800	6740	8850	4770	6810	6777.33	2.42	0	-782	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	946	21.09	1.11	12	0.01	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
88	20230717	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-20	5	-0.29	4562360	674	2.66	6740	6800	6740	8850	4770	6810	6769.08	2.42	0	-404	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	946	21.09	1.11	12	0.00	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
89	20230717	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-20	5	-0.29	1051490	156	0.62	6740	6790	6740	8850	4770	6810	6740.32	2.42	0	-128	6936	6872	6786	6722	6636	6830	6680	70	2040	500	4760	10	1	13931609	946	21.09	1.11	12	0.00	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.64	N	032540	500	69 억	336628	N	N	N	N
90	20230714	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6810	-20	5	-0.29	171388480	25293	157.03	6850	6850	6700	8870	4790	6830	6776.12	2.47	0	-6996	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	949	21.15	1.11	12	0.18	322.00	6121.00	8860	20230518	-23.14	5050	20220930	34.85	8860	-23.14	20230518	6030	12.94	20230105	8860	-23.14	20230518	5050	34.85	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
91	20230714	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6810	-20	5	-0.29	152960450	22584	140.21	6850	6850	6700	8870	4790	6830	6772.96	2.47	0	-6690	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	949	21.15	1.11	12	0.16	322.00	6121.00	8860	20230518	-23.14	5050	20220930	34.85	8860	-23.14	20230518	6030	12.94	20230105	8860	-23.14	20230518	5050	34.85	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
92	20230714	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6800	-30	5	-0.44	131479090	19417	120.55	6850	6850	6700	8870	4790	6830	6771.34	2.47	0	-6023	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	947	21.12	1.11	12	0.14	322.00	6121.00	8860	20230518	-23.25	5050	20220930	34.65	8860	-23.25	20230518	6030	12.77	20230105	8860	-23.25	20230518	5050	34.65	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
93	20230714	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6730	-100	5	-1.46	58569710	8688	53.94	6850	6850	6700	8870	4790	6830	6741.45	2.47	0	-5274	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	938	20.90	1.10	12	0.06	322.00	6121.00	8860	20230518	-24.04	5050	20220930	33.27	8860	-24.04	20230518	6030	11.61	20230105	8860	-24.04	20230518	5050	33.27	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
94	20230714	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6750	-80	5	-1.17	51181670	7589	47.12	6850	6850	6700	8870	4790	6830	6744.19	2.47	0	-4493	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	940	20.96	1.10	12	0.05	322.00	6121.00	8860	20230518	-23.81	5050	20220930	33.66	8860	-23.81	20230518	6030	11.94	20230105	8860	-23.81	20230518	5050	33.66	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
95	20230714	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6740	-90	5	-1.32	48760640	7229	44.88	6850	6850	6700	8870	4790	6830	6745.14	2.47	0	-4250	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	939	20.93	1.10	12	0.05	322.00	6121.00	8860	20230518	-23.93	5050	20220930	33.47	8860	-23.93	20230518	6030	11.77	20230105	8860	-23.93	20230518	5050	33.47	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
96	20230714	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6720	-110	5	-1.61	40464790	5997	37.23	6850	6850	6700	8870	4790	6830	6747.51	2.47	0	-3634	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	936	20.87	1.10	12	0.04	322.00	6121.00	8860	20230518	-24.15	5050	20220930	33.07	8860	-24.15	20230518	6030	11.44	20230105	8860	-24.15	20230518	5050	33.07	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
97	20230714	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	-10	5	-0.15	6465370	946	5.87	6850	6850	6820	8870	4790	6830	6834.43	2.47	0	-207	6943	6886	6823	6766	6703	6855	6735	70	2040	500	4780	10	1	13931609	950	21.18	1.11	12	0.01	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.62	N	032540	500	69 억	343640	N	N	N	N
98	20230713	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6830	-10	5	-0.15	109267400	16101	77.72	6840	6880	6760	8890	4790	6840	6786.22	2.54	0	-10813	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	952	21.21	1.12	12	0.12	322.00	6121.00	8860	20230518	-22.91	5050	20220930	35.25	8860	-22.91	20230518	6030	13.27	20230105	8860	-22.91	20230518	5050	35.25	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
99	20230713	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-50	5	-0.73	96591750	14237	68.72	6840	6880	6760	8890	4790	6840	6784.56	2.54	0	-9547	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	946	21.09	1.11	12	0.10	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
100	20230713	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6770	-70	5	-1.02	87226460	12854	62.05	6840	6880	6760	8890	4790	6840	6785.94	2.54	0	-8709	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	943	21.02	1.11	12	0.09	322.00	6121.00	8860	20230518	-23.59	5050	20220930	34.06	8860	-23.59	20230518	6030	12.27	20230105	8860	-23.59	20230518	5050	34.06	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
101	20230713	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6800	-40	5	-0.58	61502430	9053	43.70	6840	6880	6760	8890	4790	6840	6793.60	2.54	0	-7327	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	947	21.12	1.11	12	0.06	322.00	6121.00	8860	20230518	-23.25	5050	20220930	34.65	8860	-23.25	20230518	6030	12.77	20230105	8860	-23.25	20230518	5050	34.65	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
102	20230713	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6810	-30	5	-0.44	57059410	8399	40.54	6840	6880	6760	8890	4790	6840	6793.60	2.54	0	-6912	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	949	21.15	1.11	12	0.06	322.00	6121.00	8860	20230518	-23.14	5050	20220930	34.85	8860	-23.14	20230518	6030	12.94	20230105	8860	-23.14	20230518	5050	34.85	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
103	20230713	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	-50	5	-0.73	47423020	6978	33.68	6840	6880	6760	8890	4790	6840	6796.08	2.54	0	-5611	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	946	21.09	1.11	12	0.05	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
104	20230713	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6800	-40	5	-0.58	32109770	4720	22.78	6840	6880	6770	8890	4790	6840	6802.92	2.54	0	-4540	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	947	21.12	1.11	12	0.03	322.00	6121.00	8860	20230518	-23.25	5050	20220930	34.65	8860	-23.25	20230518	6030	12.77	20230105	8860	-23.25	20230518	5050	34.65	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
105	20230713	090320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6880	40	2	0.58	2154640	315	1.52	6840	6880	6840	8890	4790	6840	6840.13	2.54	0	-296	6986	6912	6846	6772	6706	6910	6770	70	2050	500	4780	10	1	13931609	958	21.37	1.12	12	0.00	322.00	6121.00	8860	20230518	-22.35	5050	20220930	36.24	8860	-22.35	20230518	6030	14.10	20230105	8860	-22.35	20230518	5050	36.24	20220930	2.63	N	032540	500	69 억	354215	N	N	N	N
106	20230712	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6840	50	2	0.74	141476780	20685	184.08	6840	6920	6780	8820	4760	6790	6839.58	2.61	0	-9650	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	953	21.24	1.12	12	0.15	322.00	6121.00	8860	20230518	-22.80	5050	20220930	35.45	8860	-22.80	20230518	6030	13.43	20230105	8860	-22.80	20230518	5050	35.45	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
107	20230712	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6850	60	2	0.88	135113510	19752	175.78	6840	6920	6780	8820	4760	6790	6840.50	2.61	0	-9146	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	954	21.27	1.12	12	0.14	322.00	6121.00	8860	20230518	-22.69	5050	20220930	35.64	8860	-22.69	20230518	6030	13.60	20230105	8860	-22.69	20230518	5050	35.64	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
108	20230712	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	30	2	0.44	109689500	16027	142.63	6840	6920	6780	8820	4760	6790	6844.04	2.61	0	-7392	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	950	21.18	1.11	12	0.12	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
109	20230712	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	30	2	0.44	103338770	15094	134.32	6840	6920	6780	8820	4760	6790	6846.35	2.61	0	-6519	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	950	21.18	1.11	12	0.11	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
110	20230712	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6840	50	2	0.74	75462290	10998	97.87	6840	6920	6780	8820	4760	6790	6861.46	2.61	0	-2968	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	953	21.24	1.12	12	0.08	322.00	6121.00	8860	20230518	-22.80	5050	20220930	35.45	8860	-22.80	20230518	6030	13.43	20230105	8860	-22.80	20230518	5050	35.45	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
111	20230712	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6900	110	2	1.62	59943430	8731	77.70	6840	6920	6780	8820	4760	6790	6865.59	2.61	0	-1740	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	961	21.43	1.13	12	0.06	322.00	6121.00	8860	20230518	-22.12	5050	20220930	36.63	8860	-22.12	20230518	6030	14.43	20230105	8860	-22.12	20230518	5050	36.63	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
112	20230712	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6900	110	2	1.62	31036610	4532	40.33	6840	6920	6780	8820	4760	6790	6848.33	2.61	0	565	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	961	21.43	1.13	12	0.03	322.00	6121.00	8860	20230518	-22.12	5050	20220930	36.63	8860	-22.12	20230518	6030	14.43	20230105	8860	-22.12	20230518	5050	36.63	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
113	20230712	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	30	2	0.44	1521590	224	1.99	6840	6840	6780	8820	4760	6790	6792.81	2.61	0	-221	6950	6870	6770	6690	6590	6910	6730	70	2030	500	4750	10	1	13931609	950	21.18	1.11	12	0.00	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.64	N	032540	500	69 억	363869	N	N	N	N
114	20230711	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	90	2	1.34	75847410	11237	102.42	6770	6850	6670	8710	4690	6700	6749.79	2.64	0	-4045	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	946	21.09	1.11	12	0.08	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
115	20230711	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6790	90	2	1.34	63265350	9384	85.53	6770	6850	6670	8710	4690	6700	6741.83	2.64	0	-4090	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	946	21.09	1.11	12	0.07	322.00	6121.00	8860	20230518	-23.36	5050	20220930	34.46	8860	-23.36	20230518	6030	12.60	20230105	8860	-23.36	20230518	5050	34.46	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
116	20230711	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6760	60	2	0.90	52997500	7872	71.75	6770	6850	6670	8710	4690	6700	6732.41	2.64	0	-3543	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	942	20.99	1.10	12	0.06	322.00	6121.00	8860	20230518	-23.70	5050	20220930	33.86	8860	-23.70	20230518	6030	12.11	20230105	8860	-23.70	20230518	5050	33.86	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
117	20230711	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6760	60	2	0.90	42497740	6315	57.56	6770	6850	6670	8710	4690	6700	6729.65	2.64	0	-4110	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	942	20.99	1.10	12	0.05	322.00	6121.00	8860	20230518	-23.70	5050	20220930	33.86	8860	-23.70	20230518	6030	12.11	20230105	8860	-23.70	20230518	5050	33.86	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
118	20230711	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6770	70	2	1.04	40755020	6057	55.21	6770	6850	6670	8710	4690	6700	6728.58	2.64	0	-4039	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	943	21.02	1.11	12	0.04	322.00	6121.00	8860	20230518	-23.59	5050	20220930	34.06	8860	-23.59	20230518	6030	12.27	20230105	8860	-23.59	20230518	5050	34.06	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
119	20230711	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6680	-20	5	-0.30	17069300	2553	23.27	6770	6770	6670	8710	4690	6700	6685.98	2.64	0	-1967	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	931	20.75	1.09	12	0.02	322.00	6121.00	8860	20230518	-24.60	5050	20220930	32.28	8860	-24.60	20230518	6030	10.78	20230105	8860	-24.60	20230518	5050	32.28	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
120	20230711	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6690	-10	5	-0.15	2673510	399	3.64	6770	6770	6680	8710	4690	6700	6700.53	2.64	0	-257	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	932	20.78	1.09	12	0.00	322.00	6121.00	8860	20230518	-24.49	5050	20220930	32.48	8860	-24.49	20230518	6030	10.95	20230105	8860	-24.49	20230518	5050	32.48	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
121	20230711	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6740	40	2	0.60	80940	12	0.11	6770	6770	6740	8710	4690	6700	6745.00	2.64	0	0	6826	6762	6696	6632	6566	6730	6600	70	2010	500	4690	10	1	13931609	939	20.93	1.10	12	0.00	322.00	6121.00	8860	20230518	-23.93	5050	20220930	33.47	8860	-23.93	20230518	6030	11.77	20230105	8860	-23.93	20230518	5050	33.47	20220930	2.66	N	032540	500	69 억	367920	N	N	N	N
122	20230710	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6700	0	3	0.00	73458420	10971	69.04	6760	6760	6630	8710	4690	6700	6695.69	2.67	0	-4741	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	933	20.81	1.09	12	0.08	322.00	6121.00	8860	20230518	-24.38	5050	20220930	32.67	8860	-24.38	20230518	6030	11.11	20230105	8860	-24.38	20230518	5050	32.67	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
123	20230710	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6680	-20	5	-0.30	60613990	9048	56.94	6760	6760	6630	8710	4690	6700	6699.16	2.67	0	-4614	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	931	20.75	1.09	12	0.06	322.00	6121.00	8860	20230518	-24.60	5050	20220930	32.28	8860	-24.60	20230518	6030	10.78	20230105	8860	-24.60	20230518	5050	32.28	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
124	20230710	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6700	0	3	0.00	49271780	7351	46.26	6760	6760	6630	8710	4690	6700	6702.73	2.67	0	-3465	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	933	20.81	1.09	12	0.05	322.00	6121.00	8860	20230518	-24.38	5050	20220930	32.67	8860	-24.38	20230518	6030	11.11	20230105	8860	-24.38	20230518	5050	32.67	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
125	20230710	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6710	10	2	0.15	48877090	7292	45.89	6760	6760	6630	8710	4690	6700	6702.84	2.67	0	-3466	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	935	20.84	1.10	12	0.05	322.00	6121.00	8860	20230518	-24.27	5050	20220930	32.87	8860	-24.27	20230518	6030	11.28	20230105	8860	-24.27	20230518	5050	32.87	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
126	20230710	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6720	20	2	0.30	46520900	6941	43.68	6760	6760	6630	8710	4690	6700	6702.33	2.67	0	-3310	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	936	20.87	1.10	12	0.05	322.00	6121.00	8860	20230518	-24.15	5050	20220930	33.07	8860	-24.15	20230518	6030	11.44	20230105	8860	-24.15	20230518	5050	33.07	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
127	20230710	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6710	10	2	0.15	36462530	5438	34.22	6760	6760	6630	8710	4690	6700	6705.14	2.67	0	-3620	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	935	20.84	1.10	12	0.04	322.00	6121.00	8860	20230518	-24.27	5050	20220930	32.87	8860	-24.27	20230518	6030	11.28	20230105	8860	-24.27	20230518	5050	32.87	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
128	20230710	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6740	40	2	0.60	34246450	5107	32.14	6760	6760	6630	8710	4690	6700	6705.79	2.67	0	-3449	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	939	20.93	1.10	12	0.04	322.00	6121.00	8860	20230518	-23.93	5050	20220930	33.47	8860	-23.93	20230518	6030	11.77	20230105	8860	-23.93	20230518	5050	33.47	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
129	20230710	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6660	-40	5	-0.60	2783680	417	2.62	6760	6760	6660	8710	4690	6700	6675.49	2.67	0	-389	6786	6742	6666	6622	6546	6765	6645	70	2010	500	4690	10	1	13931609	928	20.68	1.09	12	0.00	322.00	6121.00	8860	20230518	-24.83	5050	20220930	31.88	8860	-24.83	20230518	6030	10.45	20230105	8860	-24.83	20230518	5050	31.88	20220930	2.70	N	032540	500	69 억	372662	N	N	N	N
130	20230707	160336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6700	30	2	0.45	105433820	15891	34.20	6630	6710	6590	8670	4670	6670	6634.81	2.70	0	-3370	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	933	20.81	1.09	12	0.11	322.00	6121.00	8860	20230518	-24.38	5050	20220930	32.67	8860	-24.38	20230518	6030	11.11	20230105	8860	-24.38	20230518	5050	32.67	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
131	20230707	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6660	-10	5	-0.15	89546970	13510	29.08	6630	6710	6590	8670	4670	6670	6628.20	2.70	0	-3643	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	928	20.68	1.09	12	0.10	322.00	6121.00	8860	20230518	-24.83	5050	20220930	31.88	8860	-24.83	20230518	6030	10.45	20230105	8860	-24.83	20230518	5050	31.88	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
132	20230707	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6640	-30	5	-0.45	75332150	11370	24.47	6630	6710	6590	8670	4670	6670	6625.52	2.70	0	-3591	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	925	20.62	1.08	12	0.08	322.00	6121.00	8860	20230518	-25.06	5050	20220930	31.49	8860	-25.06	20230518	6030	10.12	20230105	8860	-25.06	20230518	5050	31.49	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
133	20230707	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6630	-40	5	-0.60	59018250	8915	19.19	6630	6710	6590	8670	4670	6670	6620.11	2.70	0	-2925	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	924	20.59	1.08	12	0.06	322.00	6121.00	8860	20230518	-25.17	5050	20220930	31.29	8860	-25.17	20230518	6030	9.95	20230105	8860	-25.17	20230518	5050	31.29	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
134	20230707	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6630	-40	5	-0.60	46260530	6992	15.05	6630	6710	6590	8670	4670	6670	6616.21	2.70	0	-2319	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	924	20.59	1.08	12	0.05	322.00	6121.00	8860	20230518	-25.17	5050	20220930	31.29	8860	-25.17	20230518	6030	9.95	20230105	8860	-25.17	20230518	5050	31.29	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
135	20230707	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6590	-80	5	-1.20	43154740	6522	14.04	6630	6710	6590	8670	4670	6670	6616.80	2.70	0	-2289	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	918	20.47	1.08	12	0.05	322.00	6121.00	8860	20230518	-25.62	5050	20220930	30.50	8860	-25.62	20230518	6030	9.29	20230105	8860	-25.62	20230518	5050	30.50	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
136	20230707	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6640	-30	5	-0.45	16699400	2518	5.42	6630	6710	6590	8670	4670	6670	6632.01	2.70	0	-399	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	925	20.62	1.08	12	0.02	322.00	6121.00	8860	20230518	-25.06	5050	20220930	31.49	8860	-25.06	20230518	6030	10.12	20230105	8860	-25.06	20230518	5050	31.49	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
137	20230707	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6630	-40	5	-0.60	411060	62	0.13	6630	6630	6630	8670	4670	6670	6630.00	2.70	0	-17	6910	6790	6700	6580	6490	6745	6535	70	2000	500	4660	10	1	13931609	924	20.59	1.08	12	0.00	322.00	6121.00	8860	20230518	-25.17	5050	20220930	31.29	8860	-25.17	20230518	6030	9.95	20230105	8860	-25.17	20230518	5050	31.29	20220930	2.66	N	032540	500	69 억	376032	N	N	N	N
138	20230706	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6670	-150	5	-2.20	309301490	46374	138.85	6790	6820	6610	8860	4780	6820	6669.72	2.69	0	842	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	929	20.71	1.09	12	0.33	322.00	6121.00	8860	20230518	-24.72	5050	20220930	32.08	8860	-24.72	20230518	6030	10.61	20230105	8860	-24.72	20230518	5050	32.08	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
139	20230706	150340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6670	-150	5	-2.20	271929610	40783	122.11	6790	6820	6610	8860	4780	6820	6667.72	2.69	0	3169	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	929	20.71	1.09	12	0.29	322.00	6121.00	8860	20230518	-24.72	5050	20220930	32.08	8860	-24.72	20230518	6030	10.61	20230105	8860	-24.72	20230518	5050	32.08	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
140	20230706	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6620	-200	5	-2.93	255791700	38350	114.82	6790	6820	6610	8860	4780	6820	6669.93	2.69	0	2676	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	922	20.56	1.08	12	0.28	322.00	6121.00	8860	20230518	-25.28	5050	20220930	31.09	8860	-25.28	20230518	6030	9.78	20230105	8860	-25.28	20230518	5050	31.09	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
141	20230706	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6690	-130	5	-1.91	224688430	33655	100.77	6790	6820	6610	8860	4780	6820	6676.23	2.69	0	1786	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	932	20.78	1.09	12	0.24	322.00	6121.00	8860	20230518	-24.49	5050	20220930	32.48	8860	-24.49	20230518	6030	10.95	20230105	8860	-24.49	20230518	5050	32.48	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
142	20230706	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6670	-150	5	-2.20	174368260	26082	78.09	6790	6820	6610	8860	4780	6820	6685.39	2.69	0	2053	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	929	20.71	1.09	12	0.19	322.00	6121.00	8860	20230518	-24.72	5050	20220930	32.08	8860	-24.72	20230518	6030	10.61	20230105	8860	-24.72	20230518	5050	32.08	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
143	20230706	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6700	-120	5	-1.76	142558430	21302	63.78	6790	6820	6650	8860	4780	6820	6692.26	2.69	0	3163	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	933	20.81	1.09	12	0.15	322.00	6121.00	8860	20230518	-24.38	5050	20220930	32.67	8860	-24.38	20230518	6030	11.11	20230105	8860	-24.38	20230518	5050	32.67	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
144	20230706	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6700	-120	5	-1.76	78632250	11724	35.10	6790	6820	6680	8860	4780	6820	6706.95	2.69	0	3237	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	933	20.81	1.09	12	0.08	322.00	6121.00	8860	20230518	-24.38	5050	20220930	32.67	8860	-24.38	20230518	6030	11.11	20230105	8860	-24.38	20230518	5050	32.67	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
145	20230706	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6720	-100	5	-1.47	5047560	747	2.24	6790	6820	6720	8860	4780	6820	6757.11	2.69	0	-204	7106	6962	6866	6722	6626	6915	6675	70	2040	500	4770	10	1	13931609	936	20.87	1.10	12	0.01	322.00	6121.00	8860	20230518	-24.15	5050	20220930	33.07	8860	-24.15	20230518	6030	11.44	20230105	8860	-24.15	20230518	5050	33.07	20220930	2.63	N	032540	500	69 억	375191	N	N	N	N
146	20230705	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	-150	5	-2.15	228064550	33386	117.51	6980	7010	6770	9060	4880	6970	6831.14	2.76	0	-9599	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	950	21.18	1.11	12	0.24	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
147	20230705	150337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6840	-130	5	-1.87	203922470	29846	105.05	6980	7010	6770	9060	4880	6970	6832.49	2.76	0	-8405	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	953	21.24	1.12	12	0.21	322.00	6121.00	8860	20230518	-22.80	5050	20220930	35.45	8860	-22.80	20230518	6030	13.43	20230105	8860	-22.80	20230518	5050	35.45	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
148	20230705	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6770	-200	5	-2.87	188114670	27523	96.87	6980	7010	6770	9060	4880	6970	6834.82	2.76	0	-7171	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	943	21.02	1.11	12	0.20	322.00	6121.00	8860	20230518	-23.59	5050	20220930	34.06	8860	-23.59	20230518	6030	12.27	20230105	8860	-23.59	20230518	5050	34.06	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
149	20230705	130334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6810	-160	5	-2.30	163288690	23861	83.99	6980	7010	6780	9060	4880	6970	6843.33	2.76	0	-5937	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	949	21.15	1.11	12	0.17	322.00	6121.00	8860	20230518	-23.14	5050	20220930	34.85	8860	-23.14	20230518	6030	12.94	20230105	8860	-23.14	20230518	5050	34.85	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
150	20230705	120333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6820	-150	5	-2.15	103254790	15038	52.93	6980	7010	6820	9060	4880	6970	6866.26	2.76	0	-4034	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	950	21.18	1.11	12	0.11	322.00	6121.00	8860	20230518	-23.02	5050	20220930	35.05	8860	-23.02	20230518	6030	13.10	20230105	8860	-23.02	20230518	5050	35.05	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
151	20230705	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6840	-130	5	-1.87	79246330	11521	40.55	6980	7010	6840	9060	4880	6970	6878.42	2.76	0	-3689	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	953	21.24	1.12	12	0.08	322.00	6121.00	8860	20230518	-22.80	5050	20220930	35.45	8860	-22.80	20230518	6030	13.43	20230105	8860	-22.80	20230518	5050	35.45	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
152	20230705	100334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6860	-110	5	-1.58	53281840	7735	27.23	6980	7010	6860	9060	4880	6970	6888.41	2.76	0	-874	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	956	21.30	1.12	12	0.06	322.00	6121.00	8860	20230518	-22.57	5050	20220930	35.84	8860	-22.57	20230518	6030	13.76	20230105	8860	-22.57	20230518	5050	35.84	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
153	20230705	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7010	40	2	0.57	397460	57	0.20	6980	7010	6960	9060	4880	6970	6972.98	2.76	0	-53	7290	7130	7000	6840	6710	7210	6920	70	2090	500	4870	10	1	13931609	977	21.77	1.15	12	0.00	322.00	6121.00	8860	20230518	-20.88	5050	20220930	38.81	8860	-20.88	20230518	6030	16.25	20230105	8860	-20.88	20230518	5050	38.81	20220930	2.62	N	032540	500	69 억	384790	N	N	N	N
154	20230704	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6970	-40	5	-0.57	198679970	28371	124.43	6930	7160	6870	9110	4910	7010	7002.92	2.80	0	-4841	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	971	21.65	1.14	12	0.20	322.00	6121.00	8860	20230518	-21.33	5050	20220930	38.02	8860	-21.33	20230518	6030	15.59	20230105	8860	-21.33	20230518	5050	38.02	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
155	20230704	150330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6960	-50	5	-0.71	188303040	26882	117.90	6930	7160	6870	9110	4910	7010	7004.80	2.80	0	-4068	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	970	21.61	1.14	12	0.19	322.00	6121.00	8860	20230518	-21.44	5050	20220930	37.82	8860	-21.44	20230518	6030	15.42	20230105	8860	-21.44	20230518	5050	37.82	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
156	20230704	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7030	20	2	0.29	154845650	22065	96.78	6930	7160	6870	9110	4910	7010	7017.70	2.80	0	-4007	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	979	21.83	1.15	12	0.16	322.00	6121.00	8860	20230518	-20.65	5050	20220930	39.21	8860	-20.65	20230518	6030	16.58	20230105	8860	-20.65	20230518	5050	39.21	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
157	20230704	130329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6970	-40	5	-0.57	151635640	21607	94.77	6930	7160	6870	9110	4910	7010	7017.89	2.80	0	-3965	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	971	21.65	1.14	12	0.16	322.00	6121.00	8860	20230518	-21.33	5050	20220930	38.02	8860	-21.33	20230518	6030	15.59	20230105	8860	-21.33	20230518	5050	38.02	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
158	20230704	120332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6980	-30	5	-0.43	142963520	20363	89.31	6930	7160	6870	9110	4910	7010	7020.75	2.80	0	-3693	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	972	21.68	1.14	12	0.15	322.00	6121.00	8860	20230518	-21.22	5050	20220930	38.22	8860	-21.22	20230518	6030	15.75	20230105	8860	-21.22	20230518	5050	38.22	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
159	20230704	110327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7000	-10	5	-0.14	140573030	20021	87.81	6930	7160	6870	9110	4910	7010	7021.28	2.80	0	-3524	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	975	21.74	1.14	12	0.14	322.00	6121.00	8860	20230518	-20.99	5050	20220930	38.61	8860	-20.99	20230518	6030	16.09	20230105	8860	-20.99	20230518	5050	38.61	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
160	20230704	100327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6980	-30	5	-0.43	128227780	18254	80.06	6930	7160	6870	9110	4910	7010	7024.64	2.80	0	-2994	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	972	21.68	1.14	12	0.13	322.00	6121.00	8860	20230518	-21.22	5050	20220930	38.22	8860	-21.22	20230518	6030	15.75	20230105	8860	-21.22	20230518	5050	38.22	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
161	20230704	090328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6920	-90	5	-1.28	38015140	5491	24.08	6930	7010	6870	9110	4910	7010	6923.17	2.80	0	-208	7350	7180	7060	6890	6770	7120	6830	70	2100	500	4900	10	1	13931609	964	21.49	1.13	12	0.04	322.00	6121.00	8860	20230518	-21.90	5050	20220930	37.03	8860	-21.90	20230518	6030	14.76	20230105	8860	-21.90	20230518	5050	37.03	20220930	2.66	N	032540	500	69 억	389631	N	N	N	N
162	20230703	160325	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7010	-10	5	-0.14	161163990	22800	73.49	7020	7230	6940	9120	4920	7020	7068.62	2.80	0	10014	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	977	21.77	1.15	12	0.16	322.00	6121.00	8860	20230518	-20.88	5050	20220930	38.81	8860	-20.88	20230518	6030	16.25	20230105	8860	-20.88	20230518	5050	38.81	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
163	20230703	150328	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	6980	-40	5	-0.57	147757050	20881	67.30	7020	7230	6960	9120	4920	7020	7076.15	2.80	0	10515	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	972	21.68	1.14	12	0.15	322.00	6121.00	8860	20230518	-21.22	5050	20220930	38.22	8860	-21.22	20230518	6030	15.75	20230105	8860	-21.22	20230518	5050	38.22	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
164	20230703	140326	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7040	20	2	0.28	133100080	18782	60.54	7020	7230	7020	9120	4920	7020	7086.58	2.80	0	10707	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	981	21.86	1.15	12	0.13	322.00	6121.00	8860	20230518	-20.54	5050	20220930	39.41	8860	-20.54	20230518	6030	16.75	20230105	8860	-20.54	20230518	5050	39.41	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
165	20230703	130326	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7040	20	2	0.28	131970330	18622	60.02	7020	7230	7020	9120	4920	7020	7086.80	2.80	0	10753	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	981	21.86	1.15	12	0.13	322.00	6121.00	8860	20230518	-20.54	5050	20220930	39.41	8860	-20.54	20230518	6030	16.75	20230105	8860	-20.54	20230518	5050	39.41	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
166	20230703	120326	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7130	110	2	1.57	48888680	6876	22.16	7020	7230	7020	9120	4920	7020	7110.05	2.80	0	1471	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	993	22.14	1.16	12	0.05	322.00	6121.00	8860	20230518	-19.53	5050	20220930	41.19	8860	-19.53	20230518	6030	18.24	20230105	8860	-19.53	20230518	5050	41.19	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
167	20230703	110327	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7090	70	2	1.00	29350610	4131	13.31	7020	7230	7020	9120	4920	7020	7104.96	2.80	0	-651	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	988	22.02	1.16	12	0.03	322.00	6121.00	8860	20230518	-19.98	5050	20220930	40.40	8860	-19.98	20230518	6030	17.58	20230105	8860	-19.98	20230518	5050	40.40	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
168	20230703	100321	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7140	120	2	1.71	12497640	1755	5.66	7020	7230	7020	9120	4920	7020	7121.16	2.80	0	-671	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	995	22.17	1.17	12	0.01	322.00	6121.00	8860	20230518	-19.41	5050	20220930	41.39	8860	-19.41	20230518	6030	18.41	20230105	8860	-19.41	20230518	5050	41.39	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N
169	20230703	090322	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7140	120	2	1.71	2635260	372	1.20	7020	7230	7020	9120	4920	7020	7084.03	2.80	0	-119	7360	7190	7000	6830	6640	7095	6735	70	2100	500	4910	10	1	13931609	995	22.17	1.17	12	0.00	322.00	6121.00	8860	20230518	-19.41	5050	20220930	41.39	8860	-19.41	20230518	6030	18.41	20230105	8860	-19.41	20230518	5050	41.39	20220930	2.64	N	032540	500	69 억	389782	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History