KissMeData/129890/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	30	2	2.36	4857924571	3624570	2798.83	1270	1429	1242	1651	889	1270	1340.28	1.42	-138764	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	658	36.11	1.12	12	7.16	36.00	1159.00	1693	20240524	-23.21	606	20230726	114.52	1693	-23.21	20240524	813	59.90	20240102	6720	-80.65	20230908	813	59.90	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
3	20240731	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	30	2	2.36	4815446343	3591861	2773.57	1270	1429	1242	1651	889	1270	1340.65	1.42	-144144	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	658	36.11	1.12	12	7.09	36.00	1159.00	1693	20240524	-23.21	606	20230726	114.52	1693	-23.21	20240524	813	59.90	20240102	6720	-80.65	20230908	813	59.90	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
4	20240731	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	11	2	0.87	4686320787	3492122	2696.56	1270	1429	1242	1651	889	1270	1341.97	1.42	-191941	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	649	35.58	1.11	12	6.90	36.00	1159.00	1693	20240524	-24.34	606	20230726	111.39	1693	-24.34	20240524	813	57.56	20240102	6720	-80.94	20230908	813	57.56	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
5	20240731	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	40	2	3.15	3310676324	2465232	1903.61	1270	1429	1242	1651	889	1270	1342.95	1.42	-245219	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	663	36.39	1.13	12	4.87	36.00	1159.00	1693	20240524	-22.62	606	20230726	116.17	1693	-22.62	20240524	813	61.13	20240102	6720	-80.51	20230908	813	61.13	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
6	20240731	120850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	-3	5	-0.24	3218065101	2393540	1848.25	1270	1429	1242	1651	889	1270	1344.48	1.42	-276359	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	642	35.19	1.09	12	4.73	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
7	20240731	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	-25	5	-1.97	3121058066	2316067	1788.43	1270	1429	1245	1651	889	1270	1347.57	1.42	-251049	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	631	34.58	1.07	12	4.57	36.00	1159.00	1693	20240524	-26.46	606	20230726	105.45	1693	-26.46	20240524	813	53.14	20240102	6720	-81.47	20230908	813	53.14	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
8	20240731	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	16	2	1.26	2754221892	2026793	1565.05	1270	1429	1266	1651	889	1270	1358.91	1.42	-167874	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	651	35.72	1.11	12	4.00	36.00	1159.00	1693	20240524	-24.04	606	20230726	112.21	1693	-24.04	20240524	813	58.18	20240102	6720	-80.86	20230908	813	58.18	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
9	20240731	090848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	6	2	0.47	44907431	35354	27.30	1270	1276	1269	1651	889	1270	1270.22	1.42	9335	1298	1284	1256	1242	1214	1291	1249	51	381	100	760	1	1	50643410	646	35.44	1.10	12	0.07	36.00	1159.00	1693	20240524	-24.63	606	20230726	110.56	1693	-24.63	20240524	813	56.95	20240102	6720	-81.01	20230908	813	56.95	20240102	0.97	N	129890	100	50 억	716742	N	N	N	N
10	20240730	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	30	2	2.42	155759017	124716	129.80	1240	1270	1228	1612	868	1240	1248.88	1.43	3925	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	643	35.28	1.10	12	0.25	36.00	1159.00	1693	20240524	-24.99	606	20230726	109.57	1693	-24.99	20240524	813	56.21	20240102	6720	-81.10	20230908	813	56.21	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
11	20240730	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1257	17	2	1.37	130234745	104457	108.72	1240	1265	1228	1612	868	1240	1246.78	1.43	1208	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	637	34.92	1.08	12	0.21	36.00	1159.00	1693	20240524	-25.75	606	20230726	107.43	1693	-25.75	20240524	813	54.61	20240102	6720	-81.29	20230908	813	54.61	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
12	20240730	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	11	2	0.89	125844202	100954	105.07	1240	1265	1228	1612	868	1240	1246.55	1.43	1027	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	634	34.75	1.08	12	0.20	36.00	1159.00	1693	20240524	-26.11	606	20230726	106.44	1693	-26.11	20240524	813	53.87	20240102	6720	-81.38	20230908	813	53.87	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
13	20240730	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1258	18	2	1.45	122408272	98216	102.22	1240	1265	1228	1612	868	1240	1246.32	1.43	1414	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	637	34.94	1.09	12	0.19	36.00	1159.00	1693	20240524	-25.69	606	20230726	107.59	1693	-25.69	20240524	813	54.74	20240102	6720	-81.28	20230908	813	54.74	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
14	20240730	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	23	2	1.85	110044708	88304	91.90	1240	1265	1228	1612	868	1240	1246.20	1.43	148	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	640	35.08	1.09	12	0.17	36.00	1159.00	1693	20240524	-25.40	606	20230726	108.42	1693	-25.40	20240524	813	55.35	20240102	6720	-81.21	20230908	813	55.35	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
15	20240730	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1256	16	2	1.29	100390332	80647	83.93	1240	1265	1228	1612	868	1240	1244.81	1.43	5052	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	636	34.89	1.08	12	0.16	36.00	1159.00	1693	20240524	-25.81	606	20230726	107.26	1693	-25.81	20240524	813	54.49	20240102	6720	-81.31	20230908	813	54.49	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
16	20240730	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1243	3	2	0.24	63894636	51519	53.62	1240	1250	1228	1612	868	1240	1240.21	1.43	4782	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	629	34.53	1.07	12	0.10	36.00	1159.00	1693	20240524	-26.58	606	20230726	105.12	1693	-26.58	20240524	813	52.89	20240102	6720	-81.50	20230908	813	52.89	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
17	20240730	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	-2	5	-0.16	17148471	13883	14.45	1240	1250	1228	1612	868	1240	1235.21	1.43	3428	1266	1252	1246	1232	1226	1250	1230	51	372	100	740	1	1	50643410	627	34.39	1.07	12	0.03	36.00	1159.00	1693	20240524	-26.88	606	20230726	104.29	1693	-26.88	20240524	813	52.28	20240102	6720	-81.58	20230908	813	52.28	20240102	0.97	N	129890	100	50 억	724171	N	N	N	N
18	20240729	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	-8	5	-0.64	117536841	94262	105.60	1248	1260	1240	1622	874	1248	1246.94	1.43	-1331	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	628	34.44	1.07	12	0.19	36.00	1159.00	1693	20240524	-26.76	606	20230726	104.62	1693	-26.76	20240524	813	52.52	20240102	6720	-81.55	20230908	813	52.52	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
19	20240729	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	0	3	0.00	108239943	86777	97.22	1248	1260	1240	1622	874	1248	1247.33	1.43	-462	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	632	34.67	1.08	12	0.17	36.00	1159.00	1693	20240524	-26.28	606	20230726	105.94	1693	-26.28	20240524	813	53.51	20240102	6720	-81.43	20230908	813	53.51	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
20	20240729	140845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	-1	5	-0.08	70560402	56509	63.31	1248	1260	1240	1622	874	1248	1248.66	1.43	505	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	632	34.64	1.08	12	0.11	36.00	1159.00	1693	20240524	-26.34	606	20230726	105.78	1693	-26.34	20240524	813	53.38	20240102	6720	-81.44	20230908	813	53.38	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
21	20240729	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	2	2	0.16	64713759	51822	58.06	1248	1260	1240	1622	874	1248	1248.77	1.43	1493	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	633	34.72	1.08	12	0.10	36.00	1159.00	1693	20240524	-26.17	606	20230726	106.27	1693	-26.17	20240524	813	53.75	20240102	6720	-81.40	20230908	813	53.75	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
22	20240729	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1254	6	2	0.48	56596397	45320	50.77	1248	1260	1240	1622	874	1248	1248.82	1.43	2498	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	635	34.83	1.08	12	0.09	36.00	1159.00	1693	20240524	-25.93	606	20230726	106.93	1693	-25.93	20240524	813	54.24	20240102	6720	-81.34	20230908	813	54.24	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
23	20240729	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	1	2	0.08	40541652	32488	36.40	1248	1260	1240	1622	874	1248	1247.90	1.43	3294	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	633	34.69	1.08	12	0.06	36.00	1159.00	1693	20240524	-26.23	606	20230726	106.11	1693	-26.23	20240524	813	53.63	20240102	6720	-81.41	20230908	813	53.63	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
24	20240729	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	12	2	0.96	28774328	23073	25.85	1248	1260	1240	1622	874	1248	1247.10	1.43	5243	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	638	35.00	1.09	12	0.05	36.00	1159.00	1693	20240524	-25.58	606	20230726	107.92	1693	-25.58	20240524	813	54.98	20240102	6720	-81.25	20230908	813	54.98	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
25	20240729	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	0	3	0.00	2627383	2107	2.36	1248	1248	1240	1622	874	1248	1246.98	1.43	-83	1289	1268	1250	1229	1211	1259	1220	51	374	100	740	1	1	50643410	632	34.67	1.08	12	0.00	36.00	1159.00	1693	20240524	-26.28	606	20230726	105.94	1693	-26.28	20240524	813	53.51	20240102	6720	-81.43	20230908	813	53.51	20240102	0.99	N	129890	100	50 억	724164	N	N	N	N
26	20240726	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-12	5	-0.95	109071930	87426	119.43	1263	1271	1232	1638	882	1260	1247.59	1.44	-5661	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	632	34.67	1.08	12	0.17	36.00	1159.00	1693	20240524	-26.28	606	20230726	105.94	1693	-26.28	20240524	813	53.51	20240102	6720	-81.43	20230908	813	53.51	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
27	20240726	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	-5	5	-0.40	102227800	81944	111.94	1263	1271	1232	1638	882	1260	1247.53	1.44	-4367	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	636	34.86	1.08	12	0.16	36.00	1159.00	1693	20240524	-25.87	606	20230726	107.10	1693	-25.87	20240524	813	54.37	20240102	6720	-81.32	20230908	813	54.37	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
28	20240726	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	-9	5	-0.71	97629969	78268	106.92	1263	1271	1232	1638	882	1260	1247.38	1.44	-3140	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	634	34.75	1.08	12	0.15	36.00	1159.00	1693	20240524	-26.11	606	20230726	106.44	1693	-26.11	20240524	813	53.87	20240102	6720	-81.38	20230908	813	53.87	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
29	20240726	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	3	2	0.24	90158057	72327	98.80	1263	1271	1232	1638	882	1260	1246.53	1.44	-122	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	640	35.08	1.09	12	0.14	36.00	1159.00	1693	20240524	-25.40	606	20230726	108.42	1693	-25.40	20240524	813	55.35	20240102	6720	-81.21	20230908	813	55.35	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
30	20240726	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	-10	5	-0.79	87917393	70546	96.37	1263	1271	1232	1638	882	1260	1246.24	1.44	-65	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	633	34.72	1.08	12	0.14	36.00	1159.00	1693	20240524	-26.17	606	20230726	106.27	1693	-26.17	20240524	813	53.75	20240102	6720	-81.40	20230908	813	53.75	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
31	20240726	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1259	-1	5	-0.08	78521921	63040	86.12	1263	1271	1232	1638	882	1260	1245.59	1.44	665	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	638	34.97	1.09	12	0.12	36.00	1159.00	1693	20240524	-25.63	606	20230726	107.76	1693	-25.63	20240524	813	54.86	20240102	6720	-81.26	20230908	813	54.86	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
32	20240726	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-14	5	-1.11	47678897	38149	52.11	1263	1271	1232	1638	882	1260	1249.81	1.44	-7372	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	631	34.61	1.08	12	0.08	36.00	1159.00	1693	20240524	-26.40	606	20230726	105.61	1693	-26.40	20240524	813	53.26	20240102	6720	-81.46	20230908	813	53.26	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
33	20240726	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	7	2	0.56	3717138	2942	4.02	1263	1271	1263	1638	882	1260	1263.47	1.44	598	1292	1276	1254	1238	1216	1284	1246	51	378	100	750	1	1	50643410	642	35.19	1.09	12	0.01	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	1.00	N	129890	100	50 억	729824	N	N	N	N
34	20240725	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	0	3	0.00	90753029	72998	68.98	1232	1270	1232	1638	882	1260	1243.23	1.45	-89	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	638	35.00	1.09	12	0.14	36.00	1159.00	1693	20240524	-25.58	606	20230726	107.92	1693	-25.58	20240524	813	54.98	20240102	6720	-81.25	20230908	813	54.98	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
35	20240725	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	7	2	0.56	88083099	70874	66.97	1232	1270	1232	1638	882	1260	1242.81	1.45	1493	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	642	35.19	1.09	12	0.14	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
36	20240725	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	9	2	0.71	85072771	68490	64.72	1232	1270	1232	1638	882	1260	1242.12	1.45	2111	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	643	35.25	1.09	12	0.14	36.00	1159.00	1693	20240524	-25.04	606	20230726	109.41	1693	-25.04	20240524	813	56.09	20240102	6720	-81.12	20230908	813	56.09	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
37	20240725	130825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	-8	5	-0.63	81269470	65470	61.87	1232	1257	1232	1638	882	1260	1241.32	1.45	2515	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	634	34.78	1.08	12	0.13	36.00	1159.00	1693	20240524	-26.05	606	20230726	106.60	1693	-26.05	20240524	813	54.00	20240102	6720	-81.37	20230908	813	54.00	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
38	20240725	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	-10	5	-0.79	74130116	59769	56.48	1232	1257	1232	1638	882	1260	1240.28	1.45	1449	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	633	34.72	1.08	12	0.12	36.00	1159.00	1693	20240524	-26.17	606	20230726	106.27	1693	-26.17	20240524	813	53.75	20240102	6720	-81.40	20230908	813	53.75	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
39	20240725	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	-22	5	-1.75	65511807	52821	49.91	1232	1257	1232	1638	882	1260	1240.26	1.45	-985	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	627	34.39	1.07	12	0.10	36.00	1159.00	1693	20240524	-26.88	606	20230726	104.29	1693	-26.88	20240524	813	52.28	20240102	6720	-81.58	20230908	813	52.28	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
40	20240725	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	-11	5	-0.87	43678034	35194	33.26	1232	1257	1232	1638	882	1260	1241.06	1.45	-495	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	633	34.69	1.08	12	0.07	36.00	1159.00	1693	20240524	-26.23	606	20230726	106.11	1693	-26.23	20240524	813	53.63	20240102	6720	-81.41	20230908	813	53.63	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
41	20240725	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	-10	5	-0.79	9934667	8054	7.61	1232	1257	1232	1638	882	1260	1233.51	1.45	-733	1302	1281	1269	1248	1236	1275	1242	51	378	100	750	1	1	50643410	633	34.72	1.08	12	0.02	36.00	1159.00	1693	20240524	-26.17	606	20230726	106.27	1693	-26.17	20240524	813	53.75	20240102	6720	-81.40	20230908	813	53.75	20240102	1.00	N	129890	100	50 억	736694	N	N	N	N
42	20240724	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	-6	5	-0.47	134124366	105586	68.22	1288	1290	1257	1645	887	1266	1270.32	1.52	-26330	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	638	35.00	1.09	12	0.21	36.00	1159.00	1693	20240524	-25.58	606	20230726	107.92	1693	-25.58	20240524	813	54.98	20240102	6720	-81.25	20230908	813	54.98	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
43	20240724	150831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	4	2	0.32	125653041	98865	63.88	1288	1290	1257	1645	887	1266	1270.96	1.52	-26074	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	643	35.28	1.10	12	0.20	36.00	1159.00	1693	20240524	-24.99	606	20230726	109.57	1693	-24.99	20240524	813	56.21	20240102	6720	-81.10	20230908	813	56.21	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
44	20240724	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-5	5	-0.39	97365898	76543	49.46	1288	1290	1261	1645	887	1266	1272.04	1.52	-13567	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	639	35.03	1.09	12	0.15	36.00	1159.00	1693	20240524	-25.52	606	20230726	108.09	1693	-25.52	20240524	813	55.10	20240102	6720	-81.24	20230908	813	55.10	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
45	20240724	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1272	6	2	0.47	64032024	50187	32.43	1288	1290	1267	1645	887	1266	1275.87	1.52	-3512	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	644	35.33	1.10	12	0.10	36.00	1159.00	1693	20240524	-24.87	606	20230726	109.90	1693	-24.87	20240524	813	56.46	20240102	6720	-81.07	20230908	813	56.46	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
46	20240724	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	7	2	0.55	49340570	38604	24.94	1288	1290	1267	1645	887	1266	1278.12	1.52	-712	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	645	35.36	1.10	12	0.08	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
47	20240724	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	1	2	0.08	43906038	34326	22.18	1288	1290	1267	1645	887	1266	1279.09	1.52	-646	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	642	35.19	1.09	12	0.07	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
48	20240724	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	16	2	1.26	36388672	28404	18.35	1288	1290	1268	1645	887	1266	1281.11	1.52	1590	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	649	35.61	1.11	12	0.06	36.00	1159.00	1693	20240524	-24.28	606	20230726	111.55	1693	-24.28	20240524	813	57.69	20240102	6720	-80.92	20230908	813	57.69	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
49	20240724	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	12	2	0.95	794237	618	0.40	1288	1288	1268	1645	887	1266	1285.17	1.52	-567	1327	1296	1281	1250	1235	1289	1243	51	379	100	750	1	1	50643410	647	35.50	1.10	12	0.00	36.00	1159.00	1693	20240524	-24.51	606	20230726	110.89	1693	-24.51	20240524	813	57.20	20240102	6720	-80.98	20230908	813	57.20	20240102	1.00	N	129890	100	50 억	771758	N	N	N	N
50	20240723	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1266	-5	5	-0.39	195261983	151622	104.84	1278	1312	1266	1652	890	1271	1287.85	1.51	17524	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	641	35.17	1.09	12	0.30	36.00	1159.00	1693	20240524	-25.22	606	20230726	108.91	1693	-25.22	20240524	813	55.72	20240102	6720	-81.16	20230908	813	55.72	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
51	20240723	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	9	2	0.71	185085745	143603	99.29	1278	1312	1266	1652	890	1271	1288.87	1.51	19212	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	648	35.56	1.10	12	0.28	36.00	1159.00	1693	20240524	-24.39	606	20230726	111.22	1693	-24.39	20240524	813	57.44	20240102	6720	-80.95	20230908	813	57.44	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
52	20240723	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	20	2	1.57	159304638	123471	85.37	1278	1312	1276	1652	890	1271	1290.22	1.51	22314	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	654	35.86	1.11	12	0.24	36.00	1159.00	1693	20240524	-23.74	606	20230726	113.04	1693	-23.74	20240524	813	58.79	20240102	6720	-80.79	20230908	813	58.79	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
53	20240723	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	14	2	1.10	148223967	114892	79.44	1278	1312	1276	1652	890	1271	1290.12	1.51	24685	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	651	35.69	1.11	12	0.23	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
54	20240723	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	17	2	1.34	123124959	95323	65.91	1278	1312	1276	1652	890	1271	1291.66	1.51	22023	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	652	35.78	1.11	12	0.19	36.00	1159.00	1693	20240524	-23.92	606	20230726	112.54	1693	-23.92	20240524	813	58.43	20240102	6720	-80.83	20230908	813	58.43	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
55	20240723	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	14	2	1.10	107280812	83038	57.42	1278	1312	1276	1652	890	1271	1291.95	1.51	21677	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	651	35.69	1.11	12	0.16	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
56	20240723	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	29	2	2.28	92041919	71204	49.23	1278	1312	1276	1652	890	1271	1292.65	1.51	29509	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	658	36.11	1.12	12	0.14	36.00	1159.00	1693	20240524	-23.21	606	20230726	114.52	1693	-23.21	20240524	813	59.90	20240102	6720	-80.65	20230908	813	59.90	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
57	20240723	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	12	2	0.94	4939115	3826	2.65	1278	1297	1276	1652	890	1271	1290.99	1.51	-274	1320	1295	1278	1253	1236	1287	1245	51	381	100	760	1	1	50643410	650	35.64	1.11	12	0.01	36.00	1159.00	1693	20240524	-24.22	606	20230726	111.72	1693	-24.22	20240524	813	57.81	20240102	6720	-80.91	20230908	813	57.81	20240102	1.00	N	129890	100	50 억	765245	N	N	N	N
58	20240722	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	-23	5	-1.78	184482389	144611	134.67	1294	1303	1261	1682	906	1294	1275.71	1.52	4722	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	644	35.31	1.10	12	0.29	36.00	1159.00	1693	20240524	-24.93	606	20230726	109.74	1693	-24.93	20240524	813	56.33	20240102	6720	-81.09	20230908	813	56.33	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
59	20240722	150817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-21	5	-1.62	166455862	130459	121.49	1294	1303	1261	1682	906	1294	1275.92	1.52	-2280	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	645	35.36	1.10	12	0.26	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
60	20240722	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	-27	5	-2.09	131802835	103252	96.15	1294	1303	1261	1682	906	1294	1276.52	1.52	-22246	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	642	35.19	1.09	12	0.20	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
61	20240722	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-21	5	-1.62	105712814	82695	77.01	1294	1303	1261	1682	906	1294	1278.35	1.52	-29533	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	645	35.36	1.10	12	0.16	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
62	20240722	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	-26	5	-2.01	90573773	70763	65.90	1294	1303	1261	1682	906	1294	1279.96	1.52	-28994	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	642	35.22	1.09	12	0.14	36.00	1159.00	1693	20240524	-25.10	606	20230726	109.24	1693	-25.10	20240524	813	55.97	20240102	6720	-81.13	20230908	813	55.97	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
63	20240722	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-18	5	-1.39	86779778	67772	63.11	1294	1303	1261	1682	906	1294	1280.47	1.52	-28856	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	646	35.44	1.10	12	0.13	36.00	1159.00	1693	20240524	-24.63	606	20230726	110.56	1693	-24.63	20240524	813	56.95	20240102	6720	-81.01	20230908	813	56.95	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
64	20240722	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-15	5	-1.16	54624395	42418	39.50	1294	1303	1267	1682	906	1294	1287.76	1.52	-14134	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	648	35.53	1.10	12	0.08	36.00	1159.00	1693	20240524	-24.45	606	20230726	111.06	1693	-24.45	20240524	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
65	20240722	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	1	2	0.08	5236387	4045	3.77	1294	1296	1288	1682	906	1294	1294.53	1.52	698	1322	1308	1296	1282	1270	1302	1276	51	388	100	770	1	1	50643410	656	35.97	1.12	12	0.01	36.00	1159.00	1693	20240524	-23.51	606	20230726	113.70	1693	-23.51	20240524	813	59.29	20240102	6720	-80.73	20230908	813	59.29	20240102	1.04	N	129890	100	50 억	770779	N	N	N	N
66	20240719	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-10	5	-0.77	139134109	107381	65.01	1305	1310	1284	1695	913	1304	1295.71	1.52	9441	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	655	35.94	1.12	12	0.21	36.00	1159.00	1693	20240524	-23.57	606	20230726	113.53	1693	-23.57	20240524	813	59.16	20240102	6720	-80.74	20230908	813	59.16	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
67	20240719	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-1	5	-0.08	122034092	94191	57.02	1305	1310	1284	1695	913	1304	1295.60	1.52	9601	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	660	36.19	1.12	12	0.19	36.00	1159.00	1693	20240524	-23.04	606	20230726	115.02	1693	-23.04	20240524	813	60.27	20240102	6720	-80.61	20230908	813	60.27	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
68	20240719	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-1	5	-0.08	115188371	88943	53.84	1305	1308	1284	1695	913	1304	1295.08	1.52	7362	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	660	36.19	1.12	12	0.18	36.00	1159.00	1693	20240524	-23.04	606	20230726	115.02	1693	-23.04	20240524	813	60.27	20240102	6720	-80.61	20230908	813	60.27	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
69	20240719	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	-8	5	-0.61	97278512	75133	45.48	1305	1308	1284	1695	913	1304	1294.75	1.52	981	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	656	36.00	1.12	12	0.15	36.00	1159.00	1693	20240524	-23.45	606	20230726	113.86	1693	-23.45	20240524	813	59.41	20240102	6720	-80.71	20230908	813	59.41	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
70	20240719	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-19	5	-1.46	86300383	66608	40.32	1305	1308	1284	1695	913	1304	1295.65	1.52	7486	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	651	35.69	1.11	12	0.13	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
71	20240719	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-10	5	-0.77	71923386	55438	33.56	1305	1308	1288	1695	913	1304	1297.37	1.52	7576	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	655	35.94	1.12	12	0.11	36.00	1159.00	1693	20240524	-23.57	606	20230726	113.53	1693	-23.57	20240524	813	59.16	20240102	6720	-80.74	20230908	813	59.16	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
72	20240719	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-1	5	-0.08	38097229	29362	17.78	1305	1308	1288	1695	913	1304	1297.50	1.52	7760	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	660	36.19	1.12	12	0.06	36.00	1159.00	1693	20240524	-23.04	606	20230726	115.02	1693	-23.04	20240524	813	60.27	20240102	6720	-80.61	20230908	813	60.27	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
73	20240719	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-4	5	-0.31	9038053	6938	4.20	1305	1308	1292	1695	913	1304	1302.69	1.52	-5505	1352	1328	1280	1256	1208	1340	1268	51	391	100	780	1	1	50643410	658	36.11	1.12	12	0.01	36.00	1159.00	1693	20240524	-23.21	606	20230726	114.52	1693	-23.21	20240524	813	59.90	20240102	6720	-80.65	20230908	813	59.90	20240102	1.04	N	129890	100	50 억	771874	N	N	N	N
74	20240718	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	39	2	3.08	208718599	163292	171.60	1265	1304	1232	1644	886	1265	1278.19	1.45	39038	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	660	36.22	1.13	12	0.32	36.00	1159.00	1693	20240524	-22.98	606	20230726	115.18	1693	-22.98	20240524	813	60.39	20240102	6720	-80.60	20230908	813	60.39	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
75	20240718	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	32	2	2.53	201932420	158077	166.12	1265	1302	1232	1644	886	1265	1277.43	1.45	39112	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	657	36.03	1.12	12	0.31	36.00	1159.00	1693	20240524	-23.39	606	20230726	114.03	1693	-23.39	20240524	813	59.53	20240102	6720	-80.70	20230908	813	59.53	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
76	20240718	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	29	2	2.29	179104992	140490	147.64	1265	1297	1232	1644	886	1265	1274.86	1.45	31210	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	655	35.94	1.12	12	0.28	36.00	1159.00	1693	20240524	-23.57	606	20230726	113.53	1693	-23.57	20240524	813	59.16	20240102	6720	-80.74	20230908	813	59.16	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
77	20240718	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	25	2	1.98	142906983	112425	118.15	1265	1295	1232	1644	886	1265	1271.13	1.45	22498	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	653	35.83	1.11	12	0.22	36.00	1159.00	1693	20240524	-23.80	606	20230726	112.87	1693	-23.80	20240524	813	58.67	20240102	6720	-80.80	20230908	813	58.67	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
78	20240718	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	25	2	1.98	119650049	94390	99.19	1265	1290	1232	1644	886	1265	1267.61	1.45	22117	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	653	35.83	1.11	12	0.19	36.00	1159.00	1693	20240524	-23.80	606	20230726	112.87	1693	-23.80	20240524	813	58.67	20240102	6720	-80.80	20230908	813	58.67	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
79	20240718	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	19	2	1.50	99501795	78715	82.72	1265	1290	1232	1644	886	1265	1264.08	1.45	21711	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	650	35.67	1.11	12	0.16	36.00	1159.00	1693	20240524	-24.16	606	20230726	111.88	1693	-24.16	20240524	813	57.93	20240102	6720	-80.89	20230908	813	57.93	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
80	20240718	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	9	2	0.71	66172981	52691	55.37	1265	1280	1232	1644	886	1265	1255.87	1.45	11090	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	645	35.39	1.10	12	0.10	36.00	1159.00	1693	20240524	-24.75	606	20230726	110.23	1693	-24.75	20240524	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
81	20240718	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	-25	5	-1.98	23521516	18868	19.83	1265	1265	1232	1644	886	1265	1246.64	1.45	380	1305	1285	1270	1250	1235	1277	1242	51	379	100	750	1	1	50643410	628	34.44	1.07	12	0.04	36.00	1159.00	1693	20240524	-26.76	606	20230726	104.62	1693	-26.76	20240524	813	52.52	20240102	6720	-81.55	20230908	813	52.52	20240102	1.00	N	129890	100	50 억	732629	N	N	N	N
82	20240717	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	10	2	0.80	119977040	94379	51.65	1271	1290	1255	1631	879	1255	1271.23	1.46	5949	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	641	35.14	1.09	12	0.19	36.00	1159.00	1693	20240524	-25.28	606	20230726	108.75	1693	-25.28	20240524	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
83	20240717	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	18	2	1.43	111880167	87981	48.15	1271	1290	1255	1631	879	1255	1271.64	1.46	6212	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	645	35.36	1.10	12	0.17	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
84	20240717	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	19	2	1.51	96448450	75820	41.50	1271	1290	1255	1631	879	1255	1272.07	1.46	7370	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	645	35.39	1.10	12	0.15	36.00	1159.00	1693	20240524	-24.75	606	20230726	110.23	1693	-24.75	20240524	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
85	20240717	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	27	2	2.15	92691330	72877	39.89	1271	1290	1255	1631	879	1255	1271.89	1.46	7854	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	649	35.61	1.11	12	0.14	36.00	1159.00	1693	20240524	-24.28	606	20230726	111.55	1693	-24.28	20240524	813	57.69	20240102	6720	-80.92	20230908	813	57.69	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
86	20240717	120835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	33	2	2.63	87320479	68669	37.58	1271	1290	1255	1631	879	1255	1271.61	1.46	7414	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	652	35.78	1.11	12	0.14	36.00	1159.00	1693	20240524	-23.92	606	20230726	112.54	1693	-23.92	20240524	813	58.43	20240102	6720	-80.83	20230908	813	58.43	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
87	20240717	110835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1272	17	2	1.35	61860406	48735	26.67	1271	1290	1255	1631	879	1255	1269.32	1.46	8463	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	644	35.33	1.10	12	0.10	36.00	1159.00	1693	20240524	-24.87	606	20230726	109.90	1693	-24.87	20240524	813	56.46	20240102	6720	-81.07	20230908	813	56.46	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
88	20240717	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	27	2	2.15	52028537	41030	22.46	1271	1290	1255	1631	879	1255	1268.06	1.46	9872	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	649	35.61	1.11	12	0.08	36.00	1159.00	1693	20240524	-24.28	606	20230726	111.55	1693	-24.28	20240524	813	57.69	20240102	6720	-80.92	20230908	813	57.69	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
89	20240717	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	10	2	0.80	2766061	2183	1.19	1271	1271	1255	1631	879	1255	1267.09	1.46	-330	1324	1289	1272	1237	1220	1281	1229	51	376	100	750	1	1	50643410	641	35.14	1.09	12	0.00	36.00	1159.00	1693	20240524	-25.28	606	20230726	108.75	1693	-25.28	20240524	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	0.98	N	129890	100	50 억	738146	N	N	N	N
90	20240716	160835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	-29	5	-2.26	230553432	179998	121.38	1296	1307	1255	1669	899	1284	1280.91	1.51	-13279	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	636	34.86	1.08	12	0.36	36.00	1159.00	1693	20240524	-25.87	606	20230726	107.10	1693	-25.87	20240524	813	54.37	20240102	6720	-81.32	20230908	813	54.37	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
91	20240716	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1258	-26	5	-2.02	221829196	173054	116.70	1296	1307	1255	1669	899	1284	1281.85	1.51	-12338	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	637	34.94	1.09	12	0.34	36.00	1159.00	1693	20240524	-25.69	606	20230726	107.59	1693	-25.69	20240524	813	54.74	20240102	6720	-81.28	20230908	813	54.74	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
92	20240716	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	-24	5	-1.87	196170388	152697	102.97	1296	1307	1260	1669	899	1284	1284.70	1.51	-2741	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	638	35.00	1.09	12	0.30	36.00	1159.00	1693	20240524	-25.58	606	20230726	107.92	1693	-25.58	20240524	813	54.98	20240102	6720	-81.25	20230908	813	54.98	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
93	20240716	130841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	-14	5	-1.09	173018531	134394	90.63	1296	1307	1265	1669	899	1284	1287.40	1.51	1284	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	643	35.28	1.10	12	0.27	36.00	1159.00	1693	20240524	-24.99	606	20230726	109.57	1693	-24.99	20240524	813	56.21	20240102	6720	-81.10	20230908	813	56.21	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
94	20240716	120840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-11	5	-0.86	129117812	99878	67.35	1296	1307	1272	1669	899	1284	1292.76	1.51	5279	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	645	35.36	1.10	12	0.20	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
95	20240716	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	-7	5	-0.55	117218814	90536	61.05	1296	1307	1275	1669	899	1284	1294.72	1.51	10846	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	647	35.47	1.10	12	0.18	36.00	1159.00	1693	20240524	-24.57	606	20230726	110.73	1693	-24.57	20240524	813	57.07	20240102	6720	-81.00	20230908	813	57.07	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
96	20240716	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	11	2	0.86	82971927	64005	43.16	1296	1307	1284	1669	899	1284	1296.34	1.51	21795	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	656	35.97	1.12	12	0.13	36.00	1159.00	1693	20240524	-23.51	606	20230726	113.70	1693	-23.51	20240524	813	59.29	20240102	6720	-80.73	20230908	813	59.29	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
97	20240716	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	2	2	0.16	3417972	2657	1.79	1296	1296	1284	1669	899	1284	1286.40	1.51	1142	1326	1305	1285	1264	1244	1295	1254	51	385	100	770	1	1	50643410	651	35.72	1.11	12	0.01	36.00	1159.00	1693	20240524	-24.04	606	20230726	112.21	1693	-24.04	20240524	813	58.18	20240102	6720	-80.86	20230908	813	58.18	20240102	0.99	N	129890	100	50 억	762237	N	N	N	N
98	20240715	160826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	21	2	1.66	189520978	147758	133.98	1290	1306	1265	1641	885	1263	1282.64	1.44	42700	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	650	35.67	1.11	12	0.29	36.00	1159.00	1693	20240524	-24.16	606	20230726	111.88	1693	-24.16	20240524	813	57.93	20240102	6720	-80.89	20230908	813	57.93	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
99	20240715	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	22	2	1.74	181455138	141477	128.28	1290	1306	1265	1641	885	1263	1282.58	1.44	41661	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	651	35.69	1.11	12	0.28	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
100	20240715	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	20	2	1.58	167978277	130968	118.75	1290	1306	1265	1641	885	1263	1282.59	1.44	39511	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	650	35.64	1.11	12	0.26	36.00	1159.00	1693	20240524	-24.22	606	20230726	111.72	1693	-24.22	20240524	813	57.81	20240102	6720	-80.91	20230908	813	57.81	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
101	20240715	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	21	2	1.66	155597949	121292	109.98	1290	1306	1265	1641	885	1263	1282.84	1.44	40087	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	650	35.67	1.11	12	0.24	36.00	1159.00	1693	20240524	-24.16	606	20230726	111.88	1693	-24.16	20240524	813	57.93	20240102	6720	-80.89	20230908	813	57.93	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
102	20240715	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	25	2	1.98	147624873	115062	104.33	1290	1306	1265	1641	885	1263	1283.00	1.44	41624	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	652	35.78	1.11	12	0.23	36.00	1159.00	1693	20240524	-23.92	606	20230726	112.54	1693	-23.92	20240524	813	58.43	20240102	6720	-80.83	20230908	813	58.43	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
103	20240715	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	10	2	0.79	138815834	108167	98.08	1290	1306	1265	1641	885	1263	1283.35	1.44	46417	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	645	35.36	1.10	12	0.21	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
104	20240715	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	28	2	2.22	89010566	69030	62.59	1290	1306	1265	1641	885	1263	1289.45	1.44	24163	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	654	35.86	1.11	12	0.14	36.00	1159.00	1693	20240524	-23.74	606	20230726	113.04	1693	-23.74	20240524	813	58.79	20240102	6720	-80.79	20230908	813	58.79	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
105	20240715	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	16	2	1.27	21632417	16830	15.26	1290	1291	1265	1641	885	1263	1285.35	1.44	-4842	1313	1288	1269	1244	1225	1278	1234	51	378	100	750	1	1	50643410	648	35.53	1.10	12	0.03	36.00	1159.00	1693	20240524	-24.45	606	20230726	111.06	1693	-24.45	20240524	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.98	N	129890	100	50 억	731056	N	N	N	N
106	20240712	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	-8	5	-0.63	138440447	108937	31.23	1271	1294	1250	1652	890	1271	1270.84	1.47	-15026	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	640	35.08	1.09	12	0.22	36.00	1159.00	1693	20240524	-25.40	606	20230726	108.42	1693	-25.40	20240524	813	55.35	20240102	6720	-81.21	20230908	813	55.35	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
107	20240712	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	-2	5	-0.16	124972763	98321	28.19	1271	1294	1250	1652	890	1271	1271.07	1.47	-14337	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	643	35.25	1.09	12	0.19	36.00	1159.00	1693	20240524	-25.04	606	20230726	109.41	1693	-25.04	20240524	813	56.09	20240102	6720	-81.12	20230908	813	56.09	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
108	20240712	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	3	2	0.24	76213645	59874	17.17	1271	1294	1250	1652	890	1271	1272.90	1.47	-16328	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	645	35.39	1.10	12	0.12	36.00	1159.00	1693	20240524	-24.75	606	20230726	110.23	1693	-24.75	20240524	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
109	20240712	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	2	2	0.16	64712063	50809	14.57	1271	1294	1250	1652	890	1271	1273.63	1.47	-13375	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	645	35.36	1.10	12	0.10	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
110	20240712	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	3	2	0.24	51925817	40725	11.68	1271	1294	1250	1652	890	1271	1275.04	1.47	-6267	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	645	35.39	1.10	12	0.08	36.00	1159.00	1693	20240524	-24.75	606	20230726	110.23	1693	-24.75	20240524	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
111	20240712	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	4	2	0.31	46256707	36262	10.40	1271	1294	1250	1652	890	1271	1275.62	1.47	-4717	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	646	35.42	1.10	12	0.07	36.00	1159.00	1693	20240524	-24.69	606	20230726	110.40	1693	-24.69	20240524	813	56.83	20240102	6720	-81.03	20230908	813	56.83	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
112	20240712	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	-4	5	-0.31	34396796	26942	7.72	1271	1294	1250	1652	890	1271	1276.70	1.47	-2171	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	642	35.19	1.09	12	0.05	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
113	20240712	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	13	2	1.02	9585820	7489	2.15	1271	1294	1271	1652	890	1271	1279.99	1.47	-191	1412	1341	1272	1201	1132	1307	1167	51	381	100	760	1	1	50643410	650	35.67	1.11	12	0.01	36.00	1159.00	1693	20240524	-24.16	606	20230726	111.88	1693	-24.16	20240524	813	57.93	20240102	6720	-80.89	20230908	813	57.93	20240102	0.96	N	129890	100	50 억	745967	N	N	N	N
114	20240711	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	-41	5	-3.12	448748731	348505	65.27	1336	1343	1203	1705	919	1312	1287.66	1.58	-53926	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	644	35.31	1.10	12	0.69	36.00	1159.00	1693	20240524	-24.93	606	20230726	109.74	1693	-24.93	20240524	813	56.33	20240102	6720	-81.09	20230908	813	56.33	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
115	20240711	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-33	5	-2.52	424003493	329084	61.64	1336	1343	1203	1705	919	1312	1288.44	1.58	-49132	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	648	35.53	1.10	12	0.65	36.00	1159.00	1693	20240524	-24.45	606	20230726	111.06	1693	-24.45	20240524	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
116	20240711	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-39	5	-2.97	390267635	302783	56.71	1336	1343	1203	1705	919	1312	1288.94	1.58	-44192	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	645	35.36	1.10	12	0.60	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
117	20240711	130825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-48	5	-3.66	371198363	287776	53.90	1336	1343	1203	1705	919	1312	1289.89	1.58	-40446	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	640	35.11	1.09	12	0.57	36.00	1159.00	1693	20240524	-25.34	606	20230726	108.58	1693	-25.34	20240524	813	55.47	20240102	6720	-81.19	20230908	813	55.47	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
118	20240711	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-21	5	-1.60	247813205	190686	35.71	1336	1343	1276	1705	919	1312	1299.59	1.58	-27825	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	654	35.86	1.11	12	0.38	36.00	1159.00	1693	20240524	-23.74	606	20230726	113.04	1693	-23.74	20240524	813	58.79	20240102	6720	-80.79	20230908	813	58.79	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
119	20240711	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-15	5	-1.14	181664616	139241	26.08	1336	1343	1280	1705	919	1312	1304.68	1.58	-22589	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	657	36.03	1.12	12	0.27	36.00	1159.00	1693	20240524	-23.39	606	20230726	114.03	1693	-23.39	20240524	813	59.53	20240102	6720	-80.70	20230908	813	59.53	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
120	20240711	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-2	5	-0.15	156509643	119843	22.45	1336	1343	1280	1705	919	1312	1305.96	1.58	-19487	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	663	36.39	1.13	12	0.24	36.00	1159.00	1693	20240524	-22.62	606	20230726	116.17	1693	-22.62	20240524	813	61.13	20240102	6720	-80.51	20230908	813	61.13	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
121	20240711	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-2	5	-0.15	37721604	28559	5.35	1336	1343	1302	1705	919	1312	1320.83	1.58	-17662	1394	1353	1314	1273	1234	1373	1293	51	393	100	780	1	1	50643410	663	36.39	1.13	12	0.06	36.00	1159.00	1693	20240524	-22.62	606	20230726	116.17	1693	-22.62	20240524	813	61.13	20240102	6720	-80.51	20230908	813	61.13	20240102	0.95	N	129890	100	50 억	799738	N	N	N	N
122	20240710	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	22	2	1.71	703708985	531277	447.09	1290	1355	1275	1677	903	1290	1324.56	1.43	77299	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	664	36.44	1.13	12	1.05	36.00	1159.00	1693	20240524	-22.50	606	20230726	116.50	1693	-22.50	20240524	813	61.38	20240102	6720	-80.48	20230908	813	61.38	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
123	20240710	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	20	2	1.55	665750782	502139	422.57	1290	1355	1275	1677	903	1290	1325.83	1.43	78534	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	663	36.39	1.13	12	0.99	36.00	1159.00	1693	20240524	-22.62	606	20230726	116.17	1693	-22.62	20240524	813	61.13	20240102	6720	-80.51	20230908	813	61.13	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
124	20240710	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	25	2	1.94	633761426	477762	402.05	1290	1355	1275	1677	903	1290	1326.52	1.43	83298	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	666	36.53	1.13	12	0.94	36.00	1159.00	1693	20240524	-22.33	606	20230726	117.00	1693	-22.33	20240524	813	61.75	20240102	6720	-80.43	20230908	813	61.75	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
125	20240710	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	42	2	3.26	607700426	458054	385.47	1290	1355	1275	1677	903	1290	1326.70	1.43	87995	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	675	37.00	1.15	12	0.90	36.00	1159.00	1693	20240524	-21.32	606	20230726	119.80	1693	-21.32	20240524	813	63.84	20240102	6720	-80.18	20230908	813	63.84	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
126	20240710	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	47	2	3.64	556842275	419653	353.15	1290	1355	1275	1677	903	1290	1326.91	1.43	91187	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	677	37.14	1.15	12	0.83	36.00	1159.00	1693	20240524	-21.03	606	20230726	120.63	1693	-21.03	20240524	813	64.45	20240102	6720	-80.10	20230908	813	64.45	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
127	20240710	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	48	2	3.72	477851322	360501	303.37	1290	1355	1275	1677	903	1290	1325.52	1.43	99862	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	678	37.17	1.15	12	0.71	36.00	1159.00	1693	20240524	-20.97	606	20230726	120.79	1693	-20.97	20240524	813	64.58	20240102	6720	-80.09	20230908	813	64.58	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
128	20240710	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	43	2	3.33	238431796	181184	152.47	1290	1334	1275	1677	903	1290	1315.96	1.43	22177	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	675	37.03	1.15	12	0.36	36.00	1159.00	1693	20240524	-21.26	606	20230726	119.97	1693	-21.26	20240524	813	63.96	20240102	6720	-80.16	20230908	813	63.96	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
129	20240710	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	6	2	0.47	10575135	8169	6.87	1290	1300	1280	1677	903	1290	1294.54	1.43	-4918	1313	1301	1280	1268	1247	1307	1274	51	387	100	770	1	1	50643410	656	36.00	1.12	12	0.02	36.00	1159.00	1693	20240524	-23.45	606	20230726	113.86	1693	-23.45	20240524	813	59.41	20240102	6720	-80.71	20230908	813	59.41	20240102	0.97	N	129890	100	50 억	724302	N	N	N	N
130	20240709	160816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	19	2	1.49	151697523	118779	25.48	1272	1292	1259	1652	890	1271	1277.06	1.48	-27217	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	653	35.83	1.11	12	0.23	36.00	1159.00	1693	20240524	-23.80	606	20230726	112.87	1693	-23.80	20240524	813	58.67	20240102	6720	-80.80	20230908	813	58.67	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
131	20240709	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	19	2	1.49	133557124	104714	22.46	1272	1292	1259	1652	890	1271	1275.45	1.48	-26958	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	653	35.83	1.11	12	0.21	36.00	1159.00	1693	20240524	-23.80	606	20230726	112.87	1693	-23.80	20240524	813	58.67	20240102	6720	-80.80	20230908	813	58.67	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
132	20240709	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	9	2	0.71	119993227	94169	20.20	1272	1292	1259	1652	890	1271	1274.23	1.48	-24860	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	648	35.56	1.10	12	0.19	36.00	1159.00	1693	20240524	-24.39	606	20230726	111.22	1693	-24.39	20240524	813	57.44	20240102	6720	-80.95	20230908	813	57.44	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
133	20240709	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	11	2	0.87	93732348	73558	15.78	1272	1292	1259	1652	890	1271	1274.26	1.48	-28469	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	649	35.61	1.11	12	0.15	36.00	1159.00	1693	20240524	-24.28	606	20230726	111.55	1693	-24.28	20240524	813	57.69	20240102	6720	-80.92	20230908	813	57.69	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
134	20240709	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	12	2	0.94	84711994	66518	14.27	1272	1292	1259	1652	890	1271	1273.52	1.48	-27149	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	650	35.64	1.11	12	0.13	36.00	1159.00	1693	20240524	-24.22	606	20230726	111.72	1693	-24.22	20240524	813	57.81	20240102	6720	-80.91	20230908	813	57.81	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
135	20240709	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	4	2	0.31	77881446	61187	13.12	1272	1292	1259	1652	890	1271	1272.84	1.48	-27212	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	646	35.42	1.10	12	0.12	36.00	1159.00	1693	20240524	-24.69	606	20230726	110.40	1693	-24.69	20240524	813	56.83	20240102	6720	-81.03	20230908	813	56.83	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
136	20240709	100820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	-6	5	-0.47	70898937	55687	11.94	1272	1292	1259	1652	890	1271	1273.17	1.48	-26045	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	641	35.14	1.09	12	0.11	36.00	1159.00	1693	20240524	-25.28	606	20230726	108.75	1693	-25.28	20240524	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
137	20240709	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	3	2	0.24	20811424	16412	3.52	1272	1287	1259	1652	890	1271	1268.06	1.48	-11205	1371	1320	1267	1216	1163	1346	1242	51	381	100	760	1	1	50643410	645	35.39	1.10	12	0.03	36.00	1159.00	1693	20240524	-24.75	606	20230726	110.23	1693	-24.75	20240524	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	1.00	N	129890	100	50 억	749958	N	N	N	N
138	20240708	160813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	58	2	4.78	593423901	465791	196.77	1220	1318	1214	1576	850	1213	1274.03	1.20	142869	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	644	35.31	1.10	12	0.92	36.00	1159.00	1693	20240524	-24.93	606	20230726	109.74	1693	-24.93	20240524	813	56.33	20240102	6720	-81.09	20230908	813	56.33	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
139	20240708	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	70	2	5.77	580628176	455752	192.53	1220	1318	1214	1576	850	1213	1274.01	1.20	146102	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	650	35.64	1.11	12	0.90	36.00	1159.00	1693	20240524	-24.22	606	20230726	111.72	1693	-24.22	20240524	813	57.81	20240102	6720	-80.91	20230908	813	57.81	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
140	20240708	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	70	2	5.77	546679372	429057	181.25	1220	1318	1214	1576	850	1213	1274.16	1.20	146480	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	650	35.64	1.11	12	0.85	36.00	1159.00	1693	20240524	-24.22	606	20230726	111.72	1693	-24.22	20240524	813	57.81	20240102	6720	-80.91	20230908	813	57.81	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
141	20240708	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	72	2	5.94	525715583	412731	174.35	1220	1318	1214	1576	850	1213	1273.76	1.20	146640	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	651	35.69	1.11	12	0.81	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
142	20240708	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	77	2	6.35	508682318	399396	168.72	1220	1318	1214	1576	850	1213	1273.64	1.20	144201	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	653	35.83	1.11	12	0.79	36.00	1159.00	1693	20240524	-23.80	606	20230726	112.87	1693	-23.80	20240524	813	58.67	20240102	6720	-80.80	20230908	813	58.67	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
143	20240708	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	68	2	5.61	437513865	344250	145.42	1220	1318	1214	1576	850	1213	1270.94	1.20	145288	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	649	35.58	1.11	12	0.68	36.00	1159.00	1693	20240524	-24.34	606	20230726	111.39	1693	-24.34	20240524	813	57.56	20240102	6720	-80.94	20230908	813	57.56	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
144	20240708	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	72	2	5.94	268509670	213292	90.10	1220	1292	1214	1576	850	1213	1258.90	1.20	66713	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	651	35.69	1.11	12	0.42	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
145	20240708	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1239	26	2	2.14	87933980	70521	29.79	1220	1292	1214	1576	850	1213	1246.97	1.20	851	1244	1228	1212	1196	1180	1220	1188	51	363	100	720	1	1	50643410	627	34.42	1.07	12	0.14	36.00	1159.00	1693	20240524	-26.82	606	20230726	104.46	1693	-26.82	20240524	813	52.40	20240102	6720	-81.56	20230908	813	52.40	20240102	0.99	N	129890	100	50 억	608728	N	N	N	N
146	20240705	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1213	-14	5	-1.14	285318643	236336	219.25	1227	1228	1196	1595	859	1227	1207.25	1.29	-44599	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	614	33.69	1.05	12	0.47	36.00	1159.00	1693	20240524	-28.35	606	20230726	100.17	1693	-28.35	20240524	813	49.20	20240102	6720	-81.95	20230908	813	49.20	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
147	20240705	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1207	-20	5	-1.63	277830857	230146	213.51	1227	1228	1196	1595	859	1227	1207.19	1.29	-43705	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	611	33.53	1.04	12	0.45	36.00	1159.00	1693	20240524	-28.71	606	20230726	99.17	1693	-28.71	20240524	813	48.46	20240102	6720	-82.04	20230908	813	48.46	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
148	20240705	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1201	-26	5	-2.12	256643426	212551	197.19	1227	1228	1196	1595	859	1227	1207.44	1.29	-43080	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	608	33.36	1.04	12	0.42	36.00	1159.00	1693	20240524	-29.06	606	20230726	98.18	1693	-29.06	20240524	813	47.72	20240102	6720	-82.13	20230908	813	47.72	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
149	20240705	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1206	-21	5	-1.71	204634421	169316	157.08	1227	1228	1196	1595	859	1227	1208.59	1.29	-39197	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	611	33.50	1.04	12	0.33	36.00	1159.00	1693	20240524	-28.77	606	20230726	99.01	1693	-28.77	20240524	813	48.34	20240102	6720	-82.05	20230908	813	48.34	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
150	20240705	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1203	-24	5	-1.96	117459375	96705	89.71	1227	1228	1203	1595	859	1227	1214.62	1.29	-14576	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	609	33.42	1.04	12	0.19	36.00	1159.00	1693	20240524	-28.94	606	20230726	98.51	1693	-28.94	20240524	813	47.97	20240102	6720	-82.10	20230908	813	47.97	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
151	20240705	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1221	-6	5	-0.49	58325870	47754	44.30	1227	1228	1217	1595	859	1227	1221.38	1.29	-5226	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	618	33.92	1.05	12	0.09	36.00	1159.00	1693	20240524	-27.88	606	20230726	101.49	1693	-27.88	20240524	813	50.18	20240102	6720	-81.83	20230908	813	50.18	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
152	20240705	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	0	3	0.00	35086525	28709	26.63	1227	1228	1220	1595	859	1227	1222.14	1.29	2579	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	621	34.08	1.06	12	0.06	36.00	1159.00	1693	20240524	-27.53	606	20230726	102.48	1693	-27.53	20240524	813	50.92	20240102	6720	-81.74	20230908	813	50.92	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
153	20240705	090810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1221	-6	5	-0.49	10516992	8601	7.98	1227	1228	1220	1595	859	1227	1222.76	1.29	-4913	1246	1236	1218	1208	1190	1241	1213	51	368	100	730	1	1	50643410	618	33.92	1.05	12	0.02	36.00	1159.00	1693	20240524	-27.88	606	20230726	101.49	1693	-27.88	20240524	813	50.18	20240102	6720	-81.83	20230908	813	50.18	20240102	1.02	N	129890	100	50 억	653328	N	N	N	N
154	20240704	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	15	2	1.24	130938769	107577	77.48	1212	1228	1200	1575	849	1212	1217.16	1.27	9534	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	621	34.08	1.06	12	0.21	36.00	1159.00	1693	20240524	-27.53	606	20230726	102.48	1693	-27.53	20240524	813	50.92	20240102	6720	-81.74	20230908	813	50.92	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
155	20240704	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	13	2	1.07	114553516	94219	67.86	1212	1228	1200	1575	849	1212	1215.82	1.27	13124	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	620	34.03	1.06	12	0.19	36.00	1159.00	1693	20240524	-27.64	606	20230726	102.15	1693	-27.64	20240524	813	50.68	20240102	6720	-81.77	20230908	813	50.68	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
156	20240704	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1226	14	2	1.16	104501025	86002	61.94	1212	1228	1200	1575	849	1212	1215.10	1.27	13957	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	621	34.06	1.06	12	0.17	36.00	1159.00	1693	20240524	-27.58	606	20230726	102.31	1693	-27.58	20240524	813	50.80	20240102	6720	-81.76	20230908	813	50.80	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
157	20240704	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	11	2	0.91	78942160	65056	46.85	1212	1224	1200	1575	849	1212	1213.45	1.27	11777	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	619	33.97	1.06	12	0.13	36.00	1159.00	1693	20240524	-27.76	606	20230726	101.82	1693	-27.76	20240524	813	50.43	20240102	6720	-81.80	20230908	813	50.43	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
158	20240704	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	11	2	0.91	69262520	57117	41.14	1212	1224	1200	1575	849	1212	1212.64	1.27	10561	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	619	33.97	1.06	12	0.11	36.00	1159.00	1693	20240524	-27.76	606	20230726	101.82	1693	-27.76	20240524	813	50.43	20240102	6720	-81.80	20230908	813	50.43	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
159	20240704	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1220	8	2	0.66	63379382	52293	37.66	1212	1224	1200	1575	849	1212	1212.01	1.27	10443	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	618	33.89	1.05	12	0.10	36.00	1159.00	1693	20240524	-27.94	606	20230726	101.32	1693	-27.94	20240524	813	50.06	20240102	6720	-81.85	20230908	813	50.06	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
160	20240704	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1219	7	2	0.58	53280956	44016	31.70	1212	1223	1200	1575	849	1212	1210.49	1.27	13492	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	617	33.86	1.05	12	0.09	36.00	1159.00	1693	20240524	-28.00	606	20230726	101.16	1693	-28.00	20240524	813	49.94	20240102	6720	-81.86	20230908	813	49.94	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
161	20240704	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1221	9	2	0.74	5005803	4119	2.97	1212	1223	1212	1575	849	1212	1215.30	1.27	696	1246	1228	1216	1198	1186	1223	1193	51	363	100	720	1	1	50643410	618	33.92	1.05	12	0.01	36.00	1159.00	1693	20240524	-27.88	606	20230726	101.49	1693	-27.88	20240524	813	50.18	20240102	6720	-81.83	20230908	813	50.18	20240102	1.03	N	129890	100	50 억	643296	N	N	N	N
162	20240703	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1212	-18	5	-1.46	168082915	138596	74.06	1230	1234	1204	1599	861	1230	1212.75	1.25	7948	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	614	33.67	1.05	12	0.27	36.00	1159.00	1693	20240524	-28.41	606	20230726	100.00	1693	-28.41	20240524	813	49.08	20240102	6720	-81.96	20230908	813	49.08	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
163	20240703	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1210	-20	5	-1.63	148877729	122757	65.59	1230	1234	1204	1599	861	1230	1212.78	1.25	6922	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	613	33.61	1.04	12	0.24	36.00	1159.00	1693	20240524	-28.53	606	20230726	99.67	1693	-28.53	20240524	813	48.83	20240102	6720	-81.99	20230908	813	48.83	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
164	20240703	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1218	-12	5	-0.98	118048413	97328	52.01	1230	1234	1204	1599	861	1230	1212.89	1.25	4189	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	617	33.83	1.05	12	0.19	36.00	1159.00	1693	20240524	-28.06	606	20230726	100.99	1693	-28.06	20240524	813	49.82	20240102	6720	-81.88	20230908	813	49.82	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
165	20240703	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1218	-12	5	-0.98	105804539	87248	46.62	1230	1234	1204	1599	861	1230	1212.69	1.25	3624	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	617	33.83	1.05	12	0.17	36.00	1159.00	1693	20240524	-28.06	606	20230726	100.99	1693	-28.06	20240524	813	49.82	20240102	6720	-81.88	20230908	813	49.82	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
166	20240703	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	-3	5	-0.24	100215580	82673	44.18	1230	1234	1204	1599	861	1230	1212.19	1.25	3495	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	621	34.08	1.06	12	0.16	36.00	1159.00	1693	20240524	-27.53	606	20230726	102.48	1693	-27.53	20240524	813	50.92	20240102	6720	-81.74	20230908	813	50.92	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
167	20240703	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1216	-14	5	-1.14	88556564	73080	39.05	1230	1234	1204	1599	861	1230	1211.78	1.25	-4942	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	616	33.78	1.05	12	0.14	36.00	1159.00	1693	20240524	-28.17	606	20230726	100.66	1693	-28.17	20240524	813	49.57	20240102	6720	-81.90	20230908	813	49.57	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
168	20240703	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1212	-18	5	-1.46	61923075	51024	27.26	1230	1234	1204	1599	861	1230	1213.61	1.25	-2296	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	614	33.67	1.05	12	0.10	36.00	1159.00	1693	20240524	-28.41	606	20230726	100.00	1693	-28.41	20240524	813	49.08	20240102	6720	-81.96	20230908	813	49.08	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
169	20240703	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1232	2	2	0.16	9914568	8097	4.33	1230	1234	1218	1599	861	1230	1224.47	1.25	-322	1282	1255	1230	1203	1178	1243	1191	51	369	100	730	1	1	50643410	624	34.22	1.06	12	0.02	36.00	1159.00	1693	20240524	-27.23	606	20230726	103.30	1693	-27.23	20240524	813	51.54	20240102	6720	-81.67	20230908	813	51.54	20240102	0.98	N	129890	100	50 억	634666	N	N	N	N
170	20240702	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1230	-31	5	-2.46	228072903	186116	18.39	1247	1257	1205	1639	883	1261	1225.43	1.25	3998	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	623	34.17	1.06	12	0.37	36.00	1159.00	1693	20240524	-27.35	606	20230726	102.97	1693	-27.35	20240524	813	51.29	20240102	6720	-81.70	20230908	813	51.29	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
171	20240702	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1222	-39	5	-3.09	224253063	183007	18.08	1247	1257	1205	1639	883	1261	1225.38	1.25	4030	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	619	33.94	1.05	12	0.36	36.00	1159.00	1693	20240524	-27.82	606	20230726	101.65	1693	-27.82	20240524	813	50.31	20240102	6720	-81.82	20230908	813	50.31	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
172	20240702	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1220	-41	5	-3.25	203895423	166331	16.43	1247	1257	1205	1639	883	1261	1225.84	1.25	4623	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	618	33.89	1.05	12	0.33	36.00	1159.00	1693	20240524	-27.94	606	20230726	101.32	1693	-27.94	20240524	813	50.06	20240102	6720	-81.85	20230908	813	50.06	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
173	20240702	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1224	-37	5	-2.93	193322401	157678	15.58	1247	1257	1205	1639	883	1261	1226.06	1.25	7230	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	620	34.00	1.06	12	0.31	36.00	1159.00	1693	20240524	-27.70	606	20230726	101.98	1693	-27.70	20240524	813	50.55	20240102	6720	-81.79	20230908	813	50.55	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
174	20240702	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1219	-42	5	-3.33	189145856	154265	15.24	1247	1257	1205	1639	883	1261	1226.11	1.25	7521	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	617	33.86	1.05	12	0.30	36.00	1159.00	1693	20240524	-28.00	606	20230726	101.16	1693	-28.00	20240524	813	49.94	20240102	6720	-81.86	20230908	813	49.94	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
175	20240702	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1214	-47	5	-3.73	179880026	146658	14.49	1247	1257	1205	1639	883	1261	1226.53	1.25	6195	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	615	33.72	1.05	12	0.29	36.00	1159.00	1693	20240524	-28.29	606	20230726	100.33	1693	-28.29	20240524	813	49.32	20240102	6720	-81.93	20230908	813	49.32	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
176	20240702	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	-34	5	-2.70	114110113	92468	9.14	1247	1257	1222	1639	883	1261	1234.05	1.25	-1372	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	621	34.08	1.06	12	0.18	36.00	1159.00	1693	20240524	-27.53	606	20230726	102.48	1693	-27.53	20240524	813	50.92	20240102	6720	-81.74	20230908	813	50.92	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
177	20240702	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	-12	5	-0.95	13837202	11110	1.10	1247	1257	1239	1639	883	1261	1245.47	1.25	-1701	1453	1357	1306	1210	1159	1331	1184	51	378	100	750	1	1	50643410	633	34.69	1.08	12	0.02	36.00	1159.00	1693	20240524	-26.23	606	20230726	106.11	1693	-26.23	20240524	813	53.63	20240102	6720	-81.41	20230908	813	53.63	20240102	0.97	N	129890	100	50 억	630775	N	N	N	N
178	20240701	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	9	2	0.72	1346539085	1011812	622.23	1288	1402	1255	1627	877	1252	1330.84	1.46	-109807	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	639	35.03	1.09	12	2.00	36.00	1159.00	1693	20240524	-25.52	606	20230726	108.09	1693	-25.52	20240524	813	55.10	20240102	6720	-81.24	20230908	813	55.10	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
179	20240701	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	13	2	1.04	1314430704	986365	606.58	1288	1402	1255	1627	877	1252	1332.60	1.46	-108421	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	641	35.14	1.09	12	1.95	36.00	1159.00	1693	20240524	-25.28	606	20230726	108.75	1693	-25.28	20240524	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
180	20240701	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	16	2	1.28	1301136866	975862	600.12	1288	1402	1255	1627	877	1252	1333.32	1.46	-106177	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	642	35.22	1.09	12	1.93	36.00	1159.00	1693	20240524	-25.10	606	20230726	109.24	1693	-25.10	20240524	813	55.97	20240102	6720	-81.13	20230908	813	55.97	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
181	20240701	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	27	2	2.16	1272474978	953359	586.29	1288	1402	1255	1627	877	1252	1334.73	1.46	-96014	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	648	35.53	1.10	12	1.88	36.00	1159.00	1693	20240524	-24.45	606	20230726	111.06	1693	-24.45	20240524	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
182	20240701	120803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1272	20	2	1.60	1238395851	926663	569.87	1288	1402	1255	1627	877	1252	1336.40	1.46	-80950	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	644	35.33	1.10	12	1.83	36.00	1159.00	1693	20240524	-24.87	606	20230726	109.90	1693	-24.87	20240524	813	56.46	20240102	6720	-81.07	20230908	813	56.46	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
183	20240701	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	35	2	2.80	1179081548	880064	541.21	1288	1402	1255	1627	877	1252	1339.77	1.46	-59489	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	652	35.75	1.11	12	1.74	36.00	1159.00	1693	20240524	-23.98	606	20230726	112.38	1693	-23.98	20240524	813	58.30	20240102	6720	-80.85	20230908	813	58.30	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
184	20240701	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	43	2	3.43	1125418813	838351	515.56	1288	1402	1255	1627	877	1252	1342.42	1.46	-65033	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	656	35.97	1.12	12	1.66	36.00	1159.00	1693	20240524	-23.51	606	20230726	113.70	1693	-23.51	20240524	813	59.29	20240102	6720	-80.73	20230908	813	59.29	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N
185	20240701	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	19	2	1.52	25840402	20121	12.37	1288	1299	1255	1627	877	1252	1284.25	1.46	-10285	1302	1277	1263	1238	1224	1270	1231	51	375	100	750	1	1	50643410	644	35.31	1.10	12	0.04	36.00	1159.00	1693	20240524	-24.93	606	20230726	109.74	1693	-24.93	20240524	813	56.33	20240102	6720	-81.09	20230908	813	56.33	20240102	0.97	N	129890	100	50 억	740509	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History