KissMeData/331380/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161135	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2475	60	2	2.48	531567660	219333	98.24	2435	2480	2355	3135	1695	2415	2423.49	3.04	0	25550	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	471	17.55	2.26	12	1.15	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
3	20230731	151133	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2460	45	2	1.86	487864840	201637	90.31	2435	2480	2355	3135	1695	2415	2419.52	3.04	0	28817	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	469	17.45	2.24	12	1.06	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
4	20230731	141140	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2440	25	2	1.04	465392865	192463	86.21	2435	2480	2355	3135	1695	2415	2418.09	3.04	0	27901	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	465	17.30	2.23	12	1.01	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
5	20230731	131142	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2475	60	2	2.48	430230520	178061	79.75	2435	2480	2355	3135	1695	2415	2416.20	3.04	0	26535	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	471	17.55	2.26	12	0.93	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
6	20230731	121150	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2440	25	2	1.04	341790350	141872	63.55	2435	2445	2355	3135	1695	2415	2409.15	3.04	0	28230	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	465	17.30	2.23	12	0.74	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
7	20230731	111152	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2435	20	2	0.83	272073340	113244	50.72	2435	2440	2355	3135	1695	2415	2402.54	3.04	0	17747	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	464	17.27	2.22	12	0.59	141.00	1096.00	3260	20230706	-25.31	1645	20221013	48.02	3260	-25.31	20230706	1855	31.27	20230103	3260	-25.31	20230706	1645	48.02	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
8	20230731	101149	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2410	-5	5	-0.21	161585975	67629	30.29	2435	2440	2355	3135	1695	2415	2389.30	3.04	0	-1661	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	459	17.09	2.20	12	0.36	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
9	20230731	091137	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2425	10	2	0.41	6197175	2547	1.14	2435	2435	2425	3135	1695	2415	2433.13	3.04	0	-3270	2505	2460	2390	2345	2275	2482	2367	19	720	100	1640	5	1	19048582	462	17.20	2.21	12	0.01	141.00	1096.00	3260	20230706	-25.61	1645	20221013	47.42	3260	-25.61	20230706	1855	30.73	20230103	3260	-25.61	20230706	1645	47.42	20221013	3.65	N	331380	100	19 억	578522	N	N	N	N
10	20230728	161139	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	70	2	2.99	517577265	215429	65.54	2325	2435	2320	3045	1645	2345	2402.54	2.53	0	96932	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	460	17.13	2.20	12	1.13	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
11	20230728	151136	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	70	2	2.99	486549870	202549	61.62	2325	2435	2320	3045	1645	2345	2402.13	2.53	0	92975	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	460	17.13	2.20	12	1.06	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
12	20230728	141135	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	70	2	2.99	427082945	177938	54.13	2325	2435	2320	3045	1645	2345	2400.18	2.53	0	82931	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	460	17.13	2.20	12	0.93	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
13	20230728	131138	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2410	65	2	2.77	403388660	168134	51.15	2325	2435	2320	3045	1645	2345	2399.21	2.53	0	77575	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	459	17.09	2.20	12	0.88	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
14	20230728	121137	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	75	2	3.20	312630375	130616	39.74	2325	2430	2320	3045	1645	2345	2393.51	2.53	0	55779	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	461	17.16	2.21	12	0.69	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
15	20230728	111142	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	70	2	2.99	279960075	117104	35.63	2325	2430	2320	3045	1645	2345	2390.70	2.53	0	45559	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	460	17.13	2.20	12	0.61	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
16	20230728	101134	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2395	50	2	2.13	158034745	66497	20.23	2325	2430	2320	3045	1645	2345	2376.57	2.53	0	20326	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	456	16.99	2.19	12	0.35	141.00	1096.00	3260	20230706	-26.53	1645	20221013	45.59	3260	-26.53	20230706	1855	29.11	20230103	3260	-26.53	20230706	1645	45.59	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
17	20230728	091142	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2360	15	2	0.64	47450725	20323	6.18	2325	2370	2320	3045	1645	2345	2334.83	2.53	0	9576	2455	2400	2355	2300	2255	2427	2327	19	700	100	1590	5	1	19048582	450	16.74	2.15	12	0.11	141.00	1096.00	3260	20230706	-27.61	1645	20221013	43.47	3260	-27.61	20230706	1855	27.22	20230103	3260	-27.61	20230706	1645	43.47	20221013	3.87	N	331380	100	19 억	481590	N	N	N	N
18	20230727	161133	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2345	25	2	1.08	768317960	325014	34.55	2320	2410	2310	3015	1625	2320	2363.99	2.13	18031	76526	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	447	16.63	2.14	12	1.71	141.00	1096.00	3260	20230706	-28.07	1645	20221013	42.55	3260	-28.07	20230706	1855	26.42	20230103	3260	-28.07	20230706	1645	42.55	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
19	20230727	151133	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2350	30	2	1.29	681198080	287634	30.58	2320	2410	2310	3015	1625	2320	2368.28	2.13	18031	63664	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	448	16.67	2.14	12	1.51	141.00	1096.00	3260	20230706	-27.91	1645	20221013	42.86	3260	-27.91	20230706	1855	26.68	20230103	3260	-27.91	20230706	1645	42.86	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
20	20230727	141128	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2395	75	2	3.23	466509320	196540	20.89	2320	2410	2310	3015	1625	2320	2373.61	2.13	18031	43249	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	456	16.99	2.19	12	1.03	141.00	1096.00	3260	20230706	-26.53	1645	20221013	45.59	3260	-26.53	20230706	1855	29.11	20230103	3260	-26.53	20230706	1645	45.59	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
21	20230727	131126	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2360	40	2	1.72	422000675	177815	18.90	2320	2410	2310	3015	1625	2320	2373.26	2.13	18031	40613	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	450	16.74	2.15	12	0.93	141.00	1096.00	3260	20230706	-27.61	1645	20221013	43.47	3260	-27.61	20230706	1855	27.22	20230103	3260	-27.61	20230706	1645	43.47	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
22	20230727	121130	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2370	50	2	2.16	365339185	153713	16.34	2320	2410	2310	3015	1625	2320	2376.76	2.13	18031	31747	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	451	16.81	2.16	12	0.81	141.00	1096.00	3260	20230706	-27.30	1645	20221013	44.07	3260	-27.30	20230706	1855	27.76	20230103	3260	-27.30	20230706	1645	44.07	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
23	20230727	111132	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2390	70	2	3.02	340218675	143189	15.22	2320	2410	2310	3015	1625	2320	2376.01	2.13	18031	33105	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	455	16.95	2.18	12	0.75	141.00	1096.00	3260	20230706	-26.69	1645	20221013	45.29	3260	-26.69	20230706	1855	28.84	20230103	3260	-26.69	20230706	1645	45.29	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
24	20230727	101129	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2375	55	2	2.37	210716310	89073	9.47	2320	2405	2310	3015	1625	2320	2365.66	2.13	18031	9365	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	452	16.84	2.17	12	0.47	141.00	1096.00	3260	20230706	-27.15	1645	20221013	44.38	3260	-27.15	20230706	1855	28.03	20230103	3260	-27.15	20230706	1645	44.38	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
25	20230727	091128	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2355	35	2	1.51	63260735	27017	2.87	2320	2370	2310	3015	1625	2320	2341.52	2.13	18031	1999	2653	2486	2373	2206	2093	2430	2150	19	695	100	1570	5	1	19048582	449	16.70	2.15	12	0.14	141.00	1096.00	3260	20230706	-27.76	1645	20221013	43.16	3260	-27.76	20230706	1855	26.95	20230103	3260	-27.76	20230706	1645	43.16	20221013	3.95	N	331380	100	19 억	405068	N	N	N	N
26	20230726	161126	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2320	-210	5	-8.30	2192795265	933743	302.36	2530	2540	2260	3285	1775	2530	2348.43	2.03	0	18019	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	442	16.45	2.12	12	4.90	141.00	1096.00	3260	20230706	-28.83	1645	20221013	41.03	3260	-28.83	20230706	1855	25.07	20230103	3260	-28.83	20230706	1645	41.03	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
27	20230726	151132	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2290	-240	5	-9.49	2138876550	910432	294.81	2530	2540	2260	3285	1775	2530	2349.30	2.03	0	12109	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	436	16.24	2.09	12	4.78	141.00	1096.00	3260	20230706	-29.75	1645	20221013	39.21	3260	-29.75	20230706	1855	23.45	20230103	3260	-29.75	20230706	1645	39.21	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
28	20230726	141123	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2300	-230	5	-9.09	1969681100	837295	271.13	2530	2540	2260	3285	1775	2530	2352.43	2.03	0	312	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	438	16.31	2.10	12	4.40	141.00	1096.00	3260	20230706	-29.45	1645	20221013	39.82	3260	-29.45	20230706	1855	23.99	20230103	3260	-29.45	20230706	1645	39.82	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
29	20230726	131119	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2310	-220	5	-8.70	1596396950	674832	218.52	2530	2540	2290	3285	1775	2530	2365.62	2.03	0	20695	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	440	16.38	2.11	12	3.54	141.00	1096.00	3260	20230706	-29.14	1645	20221013	40.43	3260	-29.14	20230706	1855	24.53	20230103	3260	-29.14	20230706	1645	40.43	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
30	20230726	121124	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2350	-180	5	-7.11	1178525075	494604	160.16	2530	2540	2310	3285	1775	2530	2382.76	2.03	0	23671	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	448	16.67	2.14	12	2.60	141.00	1096.00	3260	20230706	-27.91	1645	20221013	42.86	3260	-27.91	20230706	1855	26.68	20230103	3260	-27.91	20230706	1645	42.86	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
31	20230726	111117	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2345	-185	5	-7.31	1090722520	457131	148.03	2530	2540	2310	3285	1775	2530	2386.02	2.03	0	29035	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	447	16.63	2.14	12	2.40	141.00	1096.00	3260	20230706	-28.07	1645	20221013	42.55	3260	-28.07	20230706	1855	26.42	20230103	3260	-28.07	20230706	1645	42.55	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
32	20230726	101126	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2360	-170	5	-6.72	692520545	286965	92.92	2530	2540	2340	3285	1775	2530	2413.26	2.03	0	3669	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	450	16.74	2.15	12	1.51	141.00	1096.00	3260	20230706	-27.61	1645	20221013	43.47	3260	-27.61	20230706	1855	27.22	20230103	3260	-27.61	20230706	1645	43.47	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
33	20230726	091120	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2480	-50	5	-1.98	74064965	29836	9.66	2530	2540	2440	3285	1775	2530	2482.40	2.03	0	-14317	2590	2560	2510	2480	2430	2575	2495	19	755	100	1720	5	1	19048582	472	17.59	2.26	12	0.16	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	4.02	N	331380	100	19 억	387037	N	N	N	N
34	20230725	161117	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2530	20	2	0.80	762958785	305854	54.26	2510	2540	2460	3260	1760	2510	2494.35	1.86	0	33615	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	482	17.94	2.31	12	1.61	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
35	20230725	151105	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2525	15	2	0.60	705642680	283205	50.24	2510	2535	2460	3260	1760	2510	2491.63	1.86	0	34159	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	481	17.91	2.30	12	1.49	141.00	1096.00	3260	20230706	-22.55	1645	20221013	53.50	3260	-22.55	20230706	1855	36.12	20230103	3260	-22.55	20230706	1645	53.50	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
36	20230725	141103	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2520	10	2	0.40	593047220	238497	42.31	2510	2535	2460	3260	1760	2510	2486.60	1.86	0	30754	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	480	17.87	2.30	12	1.25	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
37	20230725	131114	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2500	-10	5	-0.40	444819575	179193	31.79	2510	2535	2460	3260	1760	2510	2482.35	1.86	0	5573	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	476	17.73	2.28	12	0.94	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
38	20230725	121114	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2485	-25	5	-1.00	348542055	140413	24.91	2510	2535	2460	3260	1760	2510	2482.26	1.86	0	230	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	473	17.62	2.27	12	0.74	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
39	20230725	111111	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2500	-10	5	-0.40	266252785	107104	19.00	2510	2535	2465	3260	1760	2510	2485.93	1.86	0	-2719	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	476	17.73	2.28	12	0.56	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
40	20230725	101112	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2500	-10	5	-0.40	194152565	78075	13.85	2510	2535	2465	3260	1760	2510	2486.74	1.86	0	-1269	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	476	17.73	2.28	12	0.41	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
41	20230725	091109	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-15	5	-0.60	32598190	13021	2.31	2510	2535	2475	3260	1760	2510	2503.51	1.86	0	-5792	2690	2600	2520	2430	2350	2560	2390	19	750	100	1700	5	1	19048582	475	17.70	2.28	12	0.07	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	4.02	N	331380	100	19 억	353422	N	N	N	N
42	20230724	161111	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	0	3	0.00	1424993795	562281	234.98	2550	2610	2440	3260	1760	2510	2534.33	1.76	0	16284	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	478	17.80	2.29	12	2.95	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
43	20230724	151105	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2520	10	2	0.40	1335853700	526658	220.09	2550	2610	2440	3260	1760	2510	2536.47	1.76	0	-3308	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	480	17.87	2.30	12	2.76	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
44	20230724	141104	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2550	40	2	1.59	1230565425	485010	202.69	2550	2610	2440	3260	1760	2510	2537.20	1.76	0	3730	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	486	18.09	2.33	12	2.55	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
45	20230724	131106	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-15	5	-0.60	1058393385	416470	174.05	2550	2610	2440	3260	1760	2510	2541.35	1.76	0	12087	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	475	17.70	2.28	12	2.19	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
46	20230724	121107	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-15	5	-0.60	972597130	381908	159.60	2550	2610	2440	3260	1760	2510	2546.68	1.76	0	1888	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	475	17.70	2.28	12	2.00	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
47	20230724	111112	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2520	10	2	0.40	887488500	347878	145.38	2550	2610	2440	3260	1760	2510	2551.15	1.76	0	6976	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	480	17.87	2.30	12	1.83	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
48	20230724	101100	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2585	75	2	2.99	652324590	255000	106.57	2550	2610	2440	3260	1760	2510	2558.14	1.76	0	1197	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	492	18.33	2.36	12	1.34	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
49	20230724	091108	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2490	-20	5	-0.80	97820470	38831	16.23	2550	2560	2480	3260	1760	2510	2519.14	1.76	0	-23334	2606	2557	2521	2472	2436	2582	2497	19	750	100	1700	5	1	19048582	474	17.66	2.27	12	0.20	141.00	1096.00	3260	20230706	-23.62	1645	20221013	51.37	3260	-23.62	20230706	1855	34.23	20230103	3260	-23.62	20230706	1645	51.37	20221013	3.86	N	331380	100	19 억	335400	N	N	N	N
50	20230721	161055	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	-25	5	-0.99	600065490	237518	34.93	2495	2570	2485	3295	1775	2535	2526.42	1.59	0	32926	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	478	17.80	2.29	12	1.25	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
51	20230721	151058	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2535	0	3	0.00	525491735	207854	30.57	2495	2570	2485	3295	1775	2535	2528.18	1.59	0	25069	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	483	17.98	2.31	12	1.09	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
52	20230721	141053	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2550	15	2	0.59	430364135	170351	25.05	2495	2570	2485	3295	1775	2535	2526.34	1.59	0	19522	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	486	18.09	2.33	12	0.89	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
53	20230721	131058	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2540	5	2	0.20	391334425	154960	22.79	2495	2570	2485	3295	1775	2535	2525.39	1.59	0	17779	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	484	18.01	2.32	12	0.81	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
54	20230721	121111	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2550	15	2	0.59	331947135	131576	19.35	2495	2570	2485	3295	1775	2535	2522.85	1.59	0	14732	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	486	18.09	2.33	12	0.69	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
55	20230721	111108	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2550	15	2	0.59	234146745	93235	13.71	2495	2555	2485	3295	1775	2535	2511.36	1.59	0	19095	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	486	18.09	2.33	12	0.49	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
56	20230721	101106	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	-25	5	-0.99	165851145	66191	9.73	2495	2535	2485	3295	1775	2535	2505.64	1.59	0	16032	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	478	17.80	2.29	12	0.35	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
57	20230721	091102	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2535	0	3	0.00	46272260	18415	2.71	2495	2535	2495	3295	1775	2535	2512.75	1.59	0	2019	2655	2595	2520	2460	2385	2557	2422	19	760	100	1720	5	1	19048582	483	17.98	2.31	12	0.10	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.75	N	331380	100	19 억	302474	N	N	N	N
58	20230720	161051	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2535	-20	5	-0.78	1682324280	673788	99.87	2580	2580	2445	3320	1790	2555	2496.81	0.83	0	142883	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	483	17.98	2.31	12	3.54	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
59	20230720	151052	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2545	-10	5	-0.39	1605986275	643727	95.42	2580	2580	2445	3320	1790	2555	2494.83	0.83	0	138857	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	485	18.05	2.32	12	3.38	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
60	20230720	141050	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2515	-40	5	-1.57	1382473780	555523	82.34	2580	2580	2445	3320	1790	2555	2488.60	0.83	0	118333	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	479	17.84	2.29	12	2.92	141.00	1096.00	3260	20230706	-22.85	1645	20221013	52.89	3260	-22.85	20230706	1855	35.58	20230103	3260	-22.85	20230706	1645	52.89	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
61	20230720	131052	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2505	-50	5	-1.96	1311452395	527099	78.13	2580	2580	2445	3320	1790	2555	2488.06	0.83	0	105107	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	477	17.77	2.29	12	2.77	141.00	1096.00	3260	20230706	-23.16	1645	20221013	52.28	3260	-23.16	20230706	1855	35.04	20230103	3260	-23.16	20230706	1645	52.28	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
62	20230720	121100	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-60	5	-2.35	1217689160	489331	72.53	2580	2580	2445	3320	1790	2555	2488.48	0.83	0	104560	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	475	17.70	2.28	12	2.57	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
63	20230720	111057	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-60	5	-2.35	1151545175	462735	68.59	2580	2580	2445	3320	1790	2555	2488.56	0.83	0	99513	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	475	17.70	2.28	12	2.43	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
64	20230720	101044	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2505	-50	5	-1.96	917054810	368657	54.65	2580	2580	2445	3320	1790	2555	2487.56	0.83	0	78603	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	477	17.77	2.29	12	1.94	141.00	1096.00	3260	20230706	-23.16	1645	20221013	52.28	3260	-23.16	20230706	1855	35.04	20230103	3260	-23.16	20230706	1645	52.28	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
65	20230720	091048	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2495	-60	5	-2.35	202565965	80319	11.91	2580	2580	2485	3320	1790	2555	2522.02	0.83	0	-9194	2735	2645	2600	2510	2465	2622	2487	19	765	100	1730	5	1	19048582	475	17.70	2.28	12	0.42	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.77	N	331380	100	19 억	158687	N	N	N	N
66	20230719	161107	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2555	-45	5	-1.73	1749991430	670145	70.19	2610	2690	2555	3380	1820	2600	2611.66	1.02	0	-35498	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	487	18.12	2.33	12	3.52	141.00	1096.00	3260	20230706	-21.63	1645	20221013	55.32	3260	-21.63	20230706	1855	37.74	20230103	3260	-21.63	20230706	1645	55.32	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
67	20230719	151106	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2565	-35	5	-1.35	1667693550	637956	66.82	2610	2690	2555	3380	1820	2600	2614.13	1.02	0	-35998	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	489	18.19	2.34	12	3.35	141.00	1096.00	3260	20230706	-21.32	1645	20221013	55.93	3260	-21.32	20230706	1855	38.27	20230103	3260	-21.32	20230706	1645	55.93	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
68	20230719	141110	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2580	-20	5	-0.77	1580899930	604093	63.27	2610	2690	2555	3380	1820	2600	2617.00	1.02	0	-34305	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	491	18.30	2.35	12	3.17	141.00	1096.00	3260	20230706	-20.86	1645	20221013	56.84	3260	-20.86	20230706	1855	39.08	20230103	3260	-20.86	20230706	1645	56.84	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
69	20230719	131055	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2585	-15	5	-0.58	1515989560	578901	60.63	2610	2690	2555	3380	1820	2600	2618.75	1.02	0	-30325	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	492	18.33	2.36	12	3.04	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
70	20230719	121113	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2570	-30	5	-1.15	1421882690	542295	56.80	2610	2690	2555	3380	1820	2600	2621.99	1.02	0	-22478	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	490	18.23	2.34	12	2.85	141.00	1096.00	3260	20230706	-21.17	1645	20221013	56.23	3260	-21.17	20230706	1855	38.54	20230103	3260	-21.17	20230706	1645	56.23	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
71	20230719	111109	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	0	3	0.00	1239559090	471432	49.38	2610	2690	2570	3380	1820	2600	2629.38	1.02	0	-11909	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	495	18.44	2.37	12	2.47	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
72	20230719	101100	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2640	40	2	1.54	826494540	312657	32.75	2610	2690	2590	3380	1820	2600	2643.52	1.02	0	-7658	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	503	18.72	2.41	12	1.64	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
73	20230719	091059	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	10	2	0.38	98957840	38010	3.98	2610	2625	2590	3380	1820	2600	2603.51	1.02	0	-5695	2753	2676	2618	2541	2483	2715	2580	19	780	100	1760	5	1	19048582	497	18.51	2.38	12	0.20	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.89	N	331380	100	19 억	194178	N	N	N	N
74	20230718	161058	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	-10	5	-0.38	2511011420	949417	176.31	2595	2695	2560	3390	1830	2610	2644.94	1.60	0	-110580	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	495	18.44	2.37	12	4.98	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
75	20230718	151058	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2625	15	2	0.57	2426773925	917066	170.30	2595	2695	2560	3390	1830	2610	2646.25	1.60	0	-110583	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	500	18.62	2.40	12	4.81	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
76	20230718	141053	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2625	15	2	0.57	2210642565	834557	154.98	2595	2695	2560	3390	1830	2610	2648.90	1.60	0	-111613	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	500	18.62	2.40	12	4.38	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
77	20230718	131053	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2670	60	2	2.30	1984669855	749399	139.17	2595	2695	2560	3390	1830	2610	2648.36	1.60	0	-107034	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	509	18.94	2.44	12	3.93	141.00	1096.00	3260	20230706	-18.10	1645	20221013	62.31	3260	-18.10	20230706	1855	43.94	20230103	3260	-18.10	20230706	1645	62.31	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
78	20230718	121105	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2625	15	2	0.57	1761868580	665031	123.50	2595	2695	2560	3390	1830	2610	2649.32	1.60	0	-88163	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	500	18.62	2.40	12	3.49	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
79	20230718	111102	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2630	20	2	0.77	1613978505	608641	113.03	2595	2695	2560	3390	1830	2610	2651.79	1.60	0	-79673	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	501	18.65	2.40	12	3.20	141.00	1096.00	3260	20230706	-19.33	1645	20221013	59.88	3260	-19.33	20230706	1855	41.78	20230103	3260	-19.33	20230706	1645	59.88	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
80	20230718	101054	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2630	20	2	0.77	383333765	147347	27.36	2595	2645	2560	3390	1830	2610	2601.55	1.60	0	-26550	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	501	18.65	2.40	12	0.77	141.00	1096.00	3260	20230706	-19.33	1645	20221013	59.88	3260	-19.33	20230706	1855	41.78	20230103	3260	-19.33	20230706	1645	59.88	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
81	20230718	091050	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2565	-45	5	-1.72	74775745	28991	5.38	2595	2595	2565	3390	1830	2610	2578.95	1.60	0	-10311	2700	2655	2590	2545	2480	2665	2555	19	780	100	1770	5	1	19048582	489	18.19	2.34	12	0.15	141.00	1096.00	3260	20230706	-21.32	1645	20221013	55.93	3260	-21.32	20230706	1855	38.27	20230103	3260	-21.32	20230706	1645	55.93	20221013	3.96	N	331380	100	19 억	304751	N	N	N	N
82	20230717	161054	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	0	3	0.00	1367784640	531973	76.05	2610	2635	2525	3390	1830	2610	2570.93	1.22	0	73169	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	497	18.51	2.38	12	2.79	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
83	20230717	151048	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2590	-20	5	-0.77	1217060770	474063	67.77	2610	2635	2525	3390	1830	2610	2567.29	1.22	0	71284	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	493	18.37	2.36	12	2.49	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
84	20230717	141052	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2595	-15	5	-0.57	1117248610	435466	62.26	2610	2635	2525	3390	1830	2610	2565.63	1.22	0	59464	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	494	18.40	2.37	12	2.29	141.00	1096.00	3260	20230706	-20.40	1645	20221013	57.75	3260	-20.40	20230706	1855	39.89	20230103	3260	-20.40	20230706	1645	57.75	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
85	20230717	131042	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2590	-20	5	-0.77	1024483615	399613	57.13	2610	2635	2525	3390	1830	2610	2563.68	1.22	0	63740	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	493	18.37	2.36	12	2.10	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
86	20230717	121053	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2570	-40	5	-1.53	905366605	353456	50.53	2610	2635	2525	3390	1830	2610	2561.46	1.22	0	46347	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	490	18.23	2.34	12	1.86	141.00	1096.00	3260	20230706	-21.17	1645	20221013	56.23	3260	-21.17	20230706	1855	38.54	20230103	3260	-21.17	20230706	1645	56.23	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
87	20230717	111044	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2555	-55	5	-2.11	835562640	326196	46.63	2610	2635	2525	3390	1830	2610	2561.52	1.22	0	44381	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	487	18.12	2.33	12	1.71	141.00	1096.00	3260	20230706	-21.63	1645	20221013	55.32	3260	-21.63	20230706	1855	37.74	20230103	3260	-21.63	20230706	1645	55.32	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
88	20230717	101043	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2570	-40	5	-1.53	468313120	181921	26.01	2610	2635	2525	3390	1830	2610	2574.25	1.22	0	-2227	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	490	18.23	2.34	12	0.96	141.00	1096.00	3260	20230706	-21.17	1645	20221013	56.23	3260	-21.17	20230706	1855	38.54	20230103	3260	-21.17	20230706	1645	56.23	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
89	20230717	091044	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2550	-60	5	-2.30	299933640	116400	16.64	2610	2635	2525	3390	1830	2610	2576.73	1.22	0	-18514	2750	2680	2615	2545	2480	2647	2512	19	780	100	1770	5	1	19048582	486	18.09	2.33	12	0.61	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.93	N	331380	100	19 억	231572	N	N	N	N
90	20230714	161043	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	-60	5	-2.25	1788082345	689756	53.88	2665	2685	2550	3470	1870	2670	2592.33	1.40	0	-36873	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	497	18.51	2.38	12	3.62	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
91	20230714	151047	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2580	-90	5	-3.37	1692410210	652944	51.01	2665	2685	2550	3470	1870	2670	2591.97	1.40	0	-33742	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	491	18.30	2.35	12	3.43	141.00	1096.00	3260	20230706	-20.86	1645	20221013	56.84	3260	-20.86	20230706	1855	39.08	20230103	3260	-20.86	20230706	1645	56.84	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
92	20230714	141053	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2585	-85	5	-3.18	1588739660	612798	47.87	2665	2685	2550	3470	1870	2670	2592.60	1.40	0	-25459	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	492	18.33	2.36	12	3.22	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
93	20230714	131039	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2590	-80	5	-3.00	1484753825	572554	44.73	2665	2685	2550	3470	1870	2670	2593.21	1.40	0	-21554	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	493	18.37	2.36	12	3.01	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
94	20230714	121038	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2580	-90	5	-3.37	1373408285	529293	41.35	2665	2685	2550	3470	1870	2670	2594.80	1.40	0	-16590	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	491	18.30	2.35	12	2.78	141.00	1096.00	3260	20230706	-20.86	1645	20221013	56.84	3260	-20.86	20230706	1855	39.08	20230103	3260	-20.86	20230706	1645	56.84	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
95	20230714	111050	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2600	-70	5	-2.62	1177089870	453271	35.41	2665	2685	2550	3470	1870	2670	2596.88	1.40	0	-45884	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	495	18.44	2.37	12	2.38	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
96	20230714	101050	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2585	-85	5	-3.18	953963645	367251	28.69	2665	2685	2550	3470	1870	2670	2597.58	1.40	0	-39986	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	492	18.33	2.36	12	1.93	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
97	20230714	091046	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	-60	5	-2.25	296833525	112572	8.79	2665	2685	2600	3470	1870	2670	2636.83	1.40	0	-32831	2780	2725	2670	2615	2560	2752	2642	19	800	100	1810	5	1	19048582	497	18.51	2.38	12	0.59	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.73	N	331380	100	19 억	267499	N	N	N	N
98	20230713	161039	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2670	45	2	1.71	3399808045	1267230	120.33	2630	2725	2615	3410	1840	2625	2682.88	1.42	0	-3190	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	509	18.94	2.44	12	6.65	141.00	1096.00	3260	20230706	-18.10	1645	20221013	62.31	3260	-18.10	20230706	1855	43.94	20230103	3260	-18.10	20230706	1645	62.31	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
99	20230713	151035	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2645	20	2	0.76	3279966340	1222307	116.07	2630	2725	2615	3410	1840	2625	2683.42	1.42	0	-1312	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	504	18.76	2.41	12	6.42	141.00	1096.00	3260	20230706	-18.87	1645	20221013	60.79	3260	-18.87	20230706	1855	42.59	20230103	3260	-18.87	20230706	1645	60.79	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
100	20230713	141035	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2660	35	2	1.33	3004288330	1118329	106.19	2630	2725	2615	3410	1840	2625	2686.41	1.42	0	-11240	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	507	18.87	2.43	12	5.87	141.00	1096.00	3260	20230706	-18.40	1645	20221013	61.70	3260	-18.40	20230706	1855	43.40	20230103	3260	-18.40	20230706	1645	61.70	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
101	20230713	131039	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	50	2	1.90	2790396355	1038143	98.58	2630	2725	2615	3410	1840	2625	2687.87	1.42	0	-10473	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	510	18.97	2.44	12	5.45	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
102	20230713	121035	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2700	75	2	2.86	2631272705	978907	92.95	2630	2725	2615	3410	1840	2625	2687.97	1.42	0	853	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	514	19.15	2.46	12	5.14	141.00	1096.00	3260	20230706	-17.18	1645	20221013	64.13	3260	-17.18	20230706	1855	45.55	20230103	3260	-17.18	20230706	1645	64.13	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
103	20230713	111038	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2695	70	2	2.67	2256976420	840464	79.81	2630	2725	2615	3410	1840	2625	2685.39	1.42	0	8736	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	513	19.11	2.46	12	4.41	141.00	1096.00	3260	20230706	-17.33	1645	20221013	63.83	3260	-17.33	20230706	1855	45.28	20230103	3260	-17.33	20230706	1645	63.83	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
104	20230713	101031	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2705	80	2	3.05	1884794575	702402	66.70	2630	2725	2615	3410	1840	2625	2683.36	1.42	0	-11618	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	515	19.18	2.47	12	3.69	141.00	1096.00	3260	20230706	-17.02	1645	20221013	64.44	3260	-17.02	20230706	1855	45.82	20230103	3260	-17.02	20230706	1645	64.44	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
105	20230713	091034	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	50	2	1.90	425413455	159876	15.18	2630	2685	2615	3410	1840	2625	2660.90	1.42	0	-18448	2755	2690	2625	2560	2495	2657	2527	19	785	100	1780	5	1	19048582	510	18.97	2.44	12	0.84	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	3.55	N	331380	100	19 억	270689	N	N	N	N
106	20230712	161030	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2625	-25	5	-0.94	2701938745	1030440	90.30	2650	2690	2560	3445	1855	2650	2622.11	1.28	0	29653	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	500	18.62	2.40	12	5.41	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
107	20230712	151021	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2605	-45	5	-1.70	2484912035	947425	83.02	2650	2690	2560	3445	1855	2650	2622.80	1.28	0	7367	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	496	18.48	2.38	12	4.97	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
108	20230712	141019	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2605	-45	5	-1.70	2303354915	877993	76.94	2650	2690	2560	3445	1855	2650	2623.43	1.28	0	-263	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	496	18.48	2.38	12	4.61	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
109	20230712	131020	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2615	-35	5	-1.32	1831480135	696833	61.06	2650	2690	2560	3445	1855	2650	2628.29	1.28	0	-12490	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	498	18.55	2.39	12	3.66	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
110	20230712	121026	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2625	-25	5	-0.94	1754829995	667432	58.49	2650	2690	2560	3445	1855	2650	2629.23	1.28	0	-9565	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	500	18.62	2.40	12	3.50	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
111	20230712	111025	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2610	-40	5	-1.51	1246411970	471502	41.32	2650	2690	2605	3445	1855	2650	2643.49	1.28	0	-20659	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	497	18.51	2.38	12	2.48	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
112	20230712	101025	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2630	-20	5	-0.75	809309195	304680	26.70	2650	2690	2620	3445	1855	2650	2656.26	1.28	0	-22358	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	501	18.65	2.40	12	1.60	141.00	1096.00	3260	20230706	-19.33	1645	20221013	59.88	3260	-19.33	20230706	1855	41.78	20230103	3260	-19.33	20230706	1645	59.88	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
113	20230712	091026	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	0	3	0.00	246385685	92829	8.13	2650	2675	2640	3445	1855	2650	2654.19	1.28	0	-7188	2733	2691	2648	2606	2563	2712	2627	19	795	100	1800	5	1	19048582	505	18.79	2.42	12	0.49	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.45	N	331380	100	19 억	243460	N	N	N	N
114	20230711	161012	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2650	35	2	1.34	2950669775	1114162	35.36	2620	2690	2605	3395	1835	2615	2648.50	0.54	0	138320	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	505	18.79	2.42	12	5.85	141.00	1096.00	3260	20230706	-18.71	1645	20221013	61.09	3260	-18.71	20230706	1855	42.86	20230103	3260	-18.71	20230706	1645	61.09	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
115	20230711	151009	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2655	40	2	1.53	2691402800	1016061	32.25	2620	2690	2605	3395	1835	2615	2649.05	0.54	0	115193	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	506	18.83	2.42	12	5.33	141.00	1096.00	3260	20230706	-18.56	1645	20221013	61.40	3260	-18.56	20230706	1855	43.13	20230103	3260	-18.56	20230706	1645	61.40	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
116	20230711	141001	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2645	30	2	1.15	2474987755	934019	29.64	2620	2690	2605	3395	1835	2615	2650.04	0.54	0	98388	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	504	18.76	2.41	12	4.90	141.00	1096.00	3260	20230706	-18.87	1645	20221013	60.79	3260	-18.87	20230706	1855	42.59	20230103	3260	-18.87	20230706	1645	60.79	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
117	20230711	130952	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2660	45	2	1.72	1963195595	739376	23.47	2620	2690	2615	3395	1835	2615	2655.52	0.54	0	82527	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	507	18.87	2.43	12	3.88	141.00	1096.00	3260	20230706	-18.40	1645	20221013	61.70	3260	-18.40	20230706	1855	43.40	20230103	3260	-18.40	20230706	1645	61.70	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
118	20230711	121014	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2655	40	2	1.53	1744261680	656964	20.85	2620	2690	2615	3395	1835	2615	2655.39	0.54	0	84244	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	506	18.83	2.42	12	3.45	141.00	1096.00	3260	20230706	-18.56	1645	20221013	61.40	3260	-18.56	20230706	1855	43.13	20230103	3260	-18.56	20230706	1645	61.40	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
119	20230711	111019	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2675	60	2	2.29	1532515425	577636	18.33	2620	2690	2615	3395	1835	2615	2653.46	0.54	0	90499	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	510	18.97	2.44	12	3.03	141.00	1096.00	3260	20230706	-17.94	1645	20221013	62.61	3260	-17.94	20230706	1855	44.20	20230103	3260	-17.94	20230706	1645	62.61	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
120	20230711	101017	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2655	40	2	1.53	1146816390	432845	13.74	2620	2680	2615	3395	1835	2615	2649.95	0.54	0	59283	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	506	18.83	2.42	12	2.27	141.00	1096.00	3260	20230706	-18.56	1645	20221013	61.40	3260	-18.56	20230706	1855	43.13	20230103	3260	-18.56	20230706	1645	61.40	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
121	20230711	091013	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2640	25	2	0.96	497657920	189028	6.00	2620	2655	2615	3395	1835	2615	2633.27	0.54	0	25448	2865	2740	2675	2550	2485	2707	2517	19	780	100	1770	5	1	19048582	503	18.72	2.41	12	0.99	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	3.32	N	331380	100	19 억	102639	N	N	N	N
122	20230710	161005	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2615	-95	5	-3.51	8320093520	3064408	91.11	2780	2800	2610	3520	1900	2710	2715.56	1.43	0	-169318	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	498	18.55	2.39	12	16.09	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
123	20230710	151007	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2660	-50	5	-1.85	7503784375	2753471	81.87	2780	2800	2660	3520	1900	2710	2725.21	1.43	0	-193256	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	507	18.87	2.43	12	14.45	141.00	1096.00	3260	20230706	-18.40	1645	20221013	61.70	3260	-18.40	20230706	1855	43.40	20230103	3260	-18.40	20230706	1645	61.70	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
124	20230710	140956	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2715	5	2	0.18	6958325200	2550382	75.83	2780	2800	2660	3520	1900	2710	2728.35	1.43	0	-186560	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	517	19.26	2.48	12	13.39	141.00	1096.00	3260	20230706	-16.72	1645	20221013	65.05	3260	-16.72	20230706	1855	46.36	20230103	3260	-16.72	20230706	1645	65.05	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
125	20230710	130945	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2700	-10	5	-0.37	6152079195	2251878	66.95	2780	2800	2660	3520	1900	2710	2731.98	1.43	0	-168164	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	514	19.15	2.46	12	11.82	141.00	1096.00	3260	20230706	-17.18	1645	20221013	64.13	3260	-17.18	20230706	1855	45.55	20230103	3260	-17.18	20230706	1645	64.13	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
126	20230710	121012	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2715	5	2	0.18	5248242170	1915238	56.95	2780	2800	2690	3520	1900	2710	2740.26	1.43	0	-164402	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	517	19.26	2.48	12	10.05	141.00	1096.00	3260	20230706	-16.72	1645	20221013	65.05	3260	-16.72	20230706	1855	46.36	20230103	3260	-16.72	20230706	1645	65.05	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
127	20230710	111008	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2720	10	2	0.37	5008477700	1826827	54.32	2780	2800	2690	3520	1900	2710	2741.63	1.43	0	-151564	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	518	19.29	2.48	12	9.59	141.00	1096.00	3260	20230706	-16.56	1645	20221013	65.35	3260	-16.56	20230706	1855	46.63	20230103	3260	-16.56	20230706	1645	65.35	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
128	20230710	101009	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2750	40	2	1.48	4300922310	1567814	46.62	2780	2800	2690	3520	1900	2710	2743.26	1.43	0	-146381	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	524	19.50	2.51	12	8.23	141.00	1096.00	3260	20230706	-15.64	1645	20221013	67.17	3260	-15.64	20230706	1855	48.25	20230103	3260	-15.64	20230706	1645	67.17	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
129	20230710	091000	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2725	15	2	0.55	2624070600	953171	28.34	2780	2800	2690	3520	1900	2710	2752.99	1.43	0	-131855	2940	2825	2735	2620	2530	2780	2575	19	810	100	1840	5	1	19048582	519	19.33	2.49	12	5.00	141.00	1096.00	3260	20230706	-16.41	1645	20221013	65.65	3260	-16.41	20230706	1855	46.90	20230103	3260	-16.41	20230706	1645	65.65	20221013	3.08	N	331380	100	19 억	271828	N	N	N	N
130	20230707	160958	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2710	-140	5	-4.91	7940054435	2910272	26.86	2825	2850	2645	3705	1995	2850	2728.42	3.14	0	-335090	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	516	19.22	2.47	12	15.28	141.00	1096.00	3260	20230706	-16.87	1645	20221013	64.74	3260	-16.87	20230706	1855	46.09	20230103	3260	-16.87	20230706	1645	64.74	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
131	20230707	150958	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2695	-155	5	-5.44	7150598175	2617769	24.16	2825	2850	2645	3705	1995	2850	2731.50	3.14	0	-303375	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	513	19.11	2.46	12	13.74	141.00	1096.00	3260	20230706	-17.33	1645	20221013	63.83	3260	-17.33	20230706	1855	45.28	20230103	3260	-17.33	20230706	1645	63.83	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
132	20230707	141015	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2665	-185	5	-6.49	6126014205	2233044	20.61	2825	2850	2655	3705	1995	2850	2743.28	3.14	0	-290300	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	508	18.90	2.43	12	11.72	141.00	1096.00	3260	20230706	-18.25	1645	20221013	62.01	3260	-18.25	20230706	1855	43.67	20230103	3260	-18.25	20230706	1645	62.01	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
133	20230707	131003	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2705	-145	5	-5.09	4995921545	1811135	16.71	2825	2850	2685	3705	1995	2850	2758.38	3.14	0	-338435	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	515	19.18	2.47	12	9.51	141.00	1096.00	3260	20230706	-17.02	1645	20221013	64.44	3260	-17.02	20230706	1855	45.82	20230103	3260	-17.02	20230706	1645	64.44	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
134	20230707	121006	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2740	-110	5	-3.86	4072295260	1471370	13.58	2825	2850	2705	3705	1995	2850	2767.61	3.14	0	-259361	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	522	19.43	2.50	12	7.72	141.00	1096.00	3260	20230706	-15.95	1645	20221013	66.57	3260	-15.95	20230706	1855	47.71	20230103	3260	-15.95	20230706	1645	66.57	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
135	20230707	111014	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2730	-120	5	-4.21	3572723415	1287894	11.88	2825	2850	2715	3705	1995	2850	2774.00	3.14	0	-242373	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	520	19.36	2.49	12	6.76	141.00	1096.00	3260	20230706	-16.26	1645	20221013	65.96	3260	-16.26	20230706	1855	47.17	20230103	3260	-16.26	20230706	1645	65.96	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
136	20230707	100957	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2750	-100	5	-3.51	2642104590	947819	8.75	2825	2850	2735	3705	1995	2850	2787.47	3.14	0	-210743	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	524	19.50	2.51	12	4.98	141.00	1096.00	3260	20230706	-15.64	1645	20221013	67.17	3260	-15.64	20230706	1855	48.25	20230103	3260	-15.64	20230706	1645	67.17	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
137	20230707	090959	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2830	-20	5	-0.70	963219245	342433	3.16	2825	2850	2770	3705	1995	2850	2812.72	3.14	0	-107290	3443	3146	2963	2666	2483	3055	2575	19	855	100	1930	5	1	19048582	539	20.07	2.58	12	1.80	141.00	1096.00	3260	20230706	-13.19	1645	20221013	72.04	3260	-13.19	20230706	1855	52.56	20230103	3260	-13.19	20230706	1645	72.04	20221013	2.00	N	331380	100	19 억	598464	N	N	N	N
138	20230706	160959	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	2850	-295	5	-9.38	32472510880	10784092	33.42	3080	3260	2780	4085	2205	3145	3011.08	1.07	0	395811	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	543	20.21	2.60	12	56.61	141.00	1096.00	3260	20230706	-12.58	1645	20221013	73.25	3260	-12.58	20230706	1855	53.64	20230103	3260	-12.58	20230706	1645	73.25	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
139	20230706	150958	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	2805	-340	5	-10.81	31426196665	10415764	32.28	3080	3260	2780	4085	2205	3145	3016.70	1.07	0	389092	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	534	19.89	2.56	12	54.68	141.00	1096.00	3260	20230706	-13.96	1645	20221013	70.52	3260	-13.96	20230706	1855	51.21	20230103	3260	-13.96	20230706	1645	70.52	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
140	20230706	141000	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	2810	-335	5	-10.65	29664215635	9786667	30.33	3080	3260	2805	4085	2205	3145	3030.64	1.07	0	334876	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	535	19.93	2.56	12	51.38	141.00	1096.00	3260	20230706	-13.80	1645	20221013	70.82	3260	-13.80	20230706	1855	51.48	20230103	3260	-13.80	20230706	1645	70.82	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
141	20230706	130957	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	2855	-290	5	-9.22	27947246480	9180146	28.45	3080	3260	2845	4085	2205	3145	3043.89	1.07	0	258300	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	544	20.25	2.60	12	48.19	141.00	1096.00	3260	20230706	-12.42	1645	20221013	73.56	3260	-12.42	20230706	1855	53.91	20230103	3260	-12.42	20230706	1645	73.56	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
142	20230706	120930	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	2890	-255	5	-8.11	26912530805	8819880	27.34	3080	3260	2860	4085	2205	3145	3050.94	1.07	0	235010	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	551	20.50	2.64	12	46.30	141.00	1096.00	3260	20230706	-11.35	1645	20221013	75.68	3260	-11.35	20230706	1855	55.80	20230103	3260	-11.35	20230706	1645	75.68	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
143	20230706	111003	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	2965	-180	5	-5.72	23533741520	7664261	23.75	3080	3260	2925	4085	2205	3145	3070.21	1.07	0	365172	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	565	21.03	2.71	12	40.24	141.00	1096.00	3260	20230706	-9.05	1645	20221013	80.24	3260	-9.05	20230706	1855	59.84	20230103	3260	-9.05	20230706	1645	80.24	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
144	20230706	100959	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	3010	-135	5	-4.29	21389479000	6941308	21.51	3080	3260	2925	4085	2205	3145	3081.12	1.07	0	316148	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	573	21.35	2.75	12	36.44	141.00	1096.00	3260	20230706	-7.67	1645	20221013	82.98	3260	-7.67	20230706	1855	62.26	20230103	3260	-7.67	20230706	1645	82.98	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
145	20230706	090958	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	3005	-140	5	-4.45	12933550980	4150951	12.87	3080	3260	2995	4085	2205	3145	3115.53	1.07	0	202581	3635	3390	2900	2655	2165	3512	2777	19	940	100	2130	5	1	19048582	572	21.31	2.74	12	21.79	141.00	1096.00	3260	20230706	-7.82	1645	20221013	82.67	3260	-7.82	20230706	1855	61.99	20230103	3260	-7.82	20230706	1645	82.67	20221013	2.08	N	331380	100	19 억	204661	N	N	N	N
146	20230705	160953	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	3145	725	1	29.96	96632552485	32189404	33288.94	2420	3145	2410	3145	1695	2420	3000.88	1.97	0	-156076	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	599	22.30	2.87	12	168.99	141.00	1096.00	3145	20230705	0.00	1645	20221013	91.19	3145	0.00	20230705	1855	69.54	20230103	3145	0.00	20230705	1645	91.19	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
147	20230705	150949	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	3090	670	2	27.69	86928773925	29091480	30085.19	2420	3145	2410	3145	1695	2420	2988.12	1.97	0	-157101	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	589	21.91	2.82	12	152.72	141.00	1096.00	3145	20230705	-1.75	1645	20221013	87.84	3145	-1.75	20230705	1855	66.58	20230103	3145	-1.75	20230705	1645	87.84	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
148	20230705	140939	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	3035	615	2	25.41	59598616055	20256104	20948.02	2420	3100	2410	3145	1695	2420	2942.25	1.97	0	-110462	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	578	21.52	2.77	12	106.34	141.00	1096.00	3100	20230705	-2.10	1645	20221013	84.50	3100	-2.10	20230705	1855	63.61	20230103	3100	-2.10	20230705	1645	84.50	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
149	20230705	130942	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	60	N	3010	590	2	24.38	38176270540	13135090	13583.76	2420	3070	2410	3145	1695	2420	2906.43	1.97	0	-123938	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	573	21.35	2.75	12	68.96	141.00	1096.00	3070	20230705	-1.95	1645	20221013	82.98	3070	-1.95	20230705	1855	62.26	20230103	3070	-1.95	20230705	1645	82.98	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
150	20230705	120940	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2535	115	2	4.75	841102740	335662	347.13	2420	2560	2410	3145	1695	2420	2505.80	1.97	0	-11328	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	483	17.98	2.31	12	1.76	141.00	1096.00	2865	20230307	-11.52	1645	20221013	54.10	2865	-11.52	20230307	1855	36.66	20230103	2865	-11.52	20230307	1645	54.10	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
151	20230705	110951	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2510	90	2	3.72	655749580	262209	271.17	2420	2560	2410	3145	1695	2420	2500.87	1.97	0	-439	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	478	17.80	2.29	12	1.38	141.00	1096.00	2865	20230307	-12.39	1645	20221013	52.58	2865	-12.39	20230307	1855	35.31	20230103	2865	-12.39	20230307	1645	52.58	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
152	20230705	100943	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2425	5	2	0.21	70283655	28875	29.86	2420	2460	2415	3145	1695	2420	2434.07	1.97	0	5111	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	462	17.20	2.21	12	0.15	141.00	1096.00	2865	20230307	-15.36	1645	20221013	47.42	2865	-15.36	20230307	1855	30.73	20230103	2865	-15.36	20230307	1645	47.42	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
153	20230705	090942	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2430	10	2	0.41	16478000	6776	7.01	2420	2450	2420	3145	1695	2420	2431.82	1.97	0	445	2483	2451	2418	2386	2353	2467	2402	19	725	100	1640	5	1	19048582	463	17.23	2.22	12	0.04	141.00	1096.00	2865	20230307	-15.18	1645	20221013	47.72	2865	-15.18	20230307	1855	31.00	20230103	2865	-15.18	20230307	1645	47.72	20221013	2.14	N	331380	100	19 억	374343	N	N	N	N
154	20230704	160937	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	20	2	0.83	229792420	95025	83.11	2405	2450	2385	3120	1680	2400	2418.23	1.95	0	3355	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	461	17.16	2.21	12	0.50	141.00	1096.00	2865	20230307	-15.53	1645	20221013	47.11	2865	-15.53	20230307	1855	30.46	20230103	2865	-15.53	20230307	1645	47.11	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
155	20230704	150926	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2425	25	2	1.04	223814535	92555	80.95	2405	2450	2385	3120	1680	2400	2418.18	1.95	0	3371	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	462	17.20	2.21	12	0.49	141.00	1096.00	2865	20230307	-15.36	1645	20221013	47.42	2865	-15.36	20230307	1855	30.73	20230103	2865	-15.36	20230307	1645	47.42	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
156	20230704	140932	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	15	2	0.62	179532295	74240	64.93	2405	2450	2385	3120	1680	2400	2418.27	1.95	0	1696	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	460	17.13	2.20	12	0.39	141.00	1096.00	2865	20230307	-15.71	1645	20221013	46.81	2865	-15.71	20230307	1855	30.19	20230103	2865	-15.71	20230307	1645	46.81	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
157	20230704	130919	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2425	25	2	1.04	166548600	68875	60.24	2405	2450	2385	3120	1680	2400	2418.13	1.95	0	985	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	462	17.20	2.21	12	0.36	141.00	1096.00	2865	20230307	-15.36	1645	20221013	47.42	2865	-15.36	20230307	1855	30.73	20230103	2865	-15.36	20230307	1645	47.42	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
158	20230704	120931	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2425	25	2	1.04	154775680	64017	55.99	2405	2450	2385	3120	1680	2400	2417.73	1.95	0	29	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	462	17.20	2.21	12	0.34	141.00	1096.00	2865	20230307	-15.36	1645	20221013	47.42	2865	-15.36	20230307	1855	30.73	20230103	2865	-15.36	20230307	1645	47.42	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
159	20230704	110924	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	20	2	0.83	140485270	58116	50.83	2405	2450	2385	3120	1680	2400	2417.33	1.95	0	-2082	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	461	17.16	2.21	12	0.31	141.00	1096.00	2865	20230307	-15.53	1645	20221013	47.11	2865	-15.53	20230307	1855	30.46	20230103	2865	-15.53	20230307	1645	47.11	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
160	20230704	100919	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2420	20	2	0.83	104269410	43050	37.65	2405	2450	2400	3120	1680	2400	2422.05	1.95	0	-1269	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	461	17.16	2.21	12	0.23	141.00	1096.00	2865	20230307	-15.53	1645	20221013	47.11	2865	-15.53	20230307	1855	30.46	20230103	2865	-15.53	20230307	1645	47.11	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
161	20230704	090919	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2415	15	2	0.62	19912005	8250	7.22	2405	2430	2405	3120	1680	2400	2413.58	1.95	0	2029	2466	2432	2386	2352	2306	2450	2370	19	720	100	1630	5	1	19048582	460	17.13	2.20	12	0.04	141.00	1096.00	2865	20230307	-15.71	1645	20221013	46.81	2865	-15.71	20230307	1855	30.19	20230103	2865	-15.71	20230307	1645	46.81	20221013	2.10	N	331380	100	19 억	371872	N	N	N	N
162	20230703	160910	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	80	2	3.45	273793230	114236	100.20	2340	2420	2340	3015	1625	2320	2396.73	1.84	0	21401	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	457	17.02	2.19	12	0.60	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
163	20230703	150919	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2390	70	2	3.02	268342010	111960	98.20	2340	2420	2340	3015	1625	2320	2396.77	1.84	0	21218	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	455	16.95	2.18	12	0.59	141.00	1096.00	2865	20230307	-16.58	1645	20221013	45.29	2865	-16.58	20230307	1855	28.84	20230103	2865	-16.58	20230307	1645	45.29	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
164	20230703	140918	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	80	2	3.45	244212205	101891	89.37	2340	2420	2340	3015	1625	2320	2396.80	1.84	0	22166	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	457	17.02	2.19	12	0.53	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
165	20230703	130912	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	80	2	3.45	228870780	95474	83.74	2340	2420	2340	3015	1625	2320	2397.21	1.84	0	20091	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	457	17.02	2.19	12	0.50	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
166	20230703	120919	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	80	2	3.45	212751140	88750	77.85	2340	2420	2340	3015	1625	2320	2397.20	1.84	0	20206	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	457	17.02	2.19	12	0.47	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
167	20230703	110912	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2400	80	2	3.45	177852725	74209	65.09	2340	2420	2340	3015	1625	2320	2396.65	1.84	0	19086	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	457	17.02	2.19	12	0.39	141.00	1096.00	2865	20230307	-16.23	1645	20221013	45.90	2865	-16.23	20230307	1855	29.38	20230103	2865	-16.23	20230307	1645	45.90	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
168	20230703	100900	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2405	85	2	3.66	125832115	52517	46.06	2340	2420	2340	3015	1625	2320	2396.03	1.84	0	13924	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	458	17.06	2.19	12	0.28	141.00	1096.00	2865	20230307	-16.06	1645	20221013	46.20	2865	-16.06	20230307	1855	29.65	20230103	2865	-16.06	20230307	1645	46.20	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N
169	20230703	090909	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	2380	60	2	2.59	19221390	8052	7.06	2340	2410	2340	3015	1625	2320	2387.16	1.84	0	35	2396	2357	2331	2292	2266	2345	2280	19	695	100	1570	5	1	19048582	453	16.88	2.17	12	0.04	141.00	1096.00	2865	20230307	-16.93	1645	20221013	44.68	2865	-16.93	20230307	1855	28.30	20230103	2865	-16.93	20230307	1645	44.68	20221013	2.08	N	331380	100	19 억	349732	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History