KissMeData/073110/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 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	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-30	5	-0.46	68018110	10425	70.24	6540	6600	6500	8500	4580	6540	6524.52	2.95	638	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	579	-4.43	0.52	12	0.12	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
3	20240731	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	0	3	0.00	66826680	10242	69.00	6540	6600	6500	8500	4580	6540	6524.77	2.95	686	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	582	-4.46	0.52	12	0.12	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
4	20240731	140651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	10	2	0.15	50783500	7779	52.41	6540	6600	6500	8500	4580	6540	6528.28	2.95	412	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	583	-4.46	0.53	12	0.09	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
5	20240731	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	30	2	0.46	22276280	3406	22.95	6540	6600	6510	8500	4580	6540	6540.31	2.95	80	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	584	-4.48	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
6	20240731	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	0	3	0.00	18146550	2775	18.70	6540	6570	6510	8500	4580	6540	6539.30	2.95	72	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	582	-4.46	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
7	20240731	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	0	3	0.00	15522700	2374	15.99	6540	6570	6510	8500	4580	6540	6538.63	2.95	-28	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	582	-4.46	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
8	20240731	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	0	3	0.00	7235270	1109	7.47	6540	6560	6510	8500	4580	6540	6524.14	2.95	372	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	582	-4.46	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
9	20240731	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	0	3	0.00	2089900	320	2.16	6540	6540	6520	8500	4580	6540	6530.94	2.95	139	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4050	10	1	8895755	582	-4.46	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	262039	N	N	N	N
10	20240730	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-20	5	-0.30	97211810	14841	454.27	6610	6660	6520	8520	4600	6560	6550.23	2.97	-1756	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	582	-4.46	0.52	12	0.17	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
11	20240730	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	0	3	0.00	96453810	14725	450.72	6610	6660	6520	8520	4600	6560	6550.34	2.97	-1678	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	584	-4.47	0.53	12	0.17	-1468.00	12466.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	5670	15.70	20240412	10620	-38.23	20231219	5600	17.14	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
12	20240730	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	10	2	0.15	20450910	3113	95.29	6610	6660	6520	8520	4600	6560	6569.52	2.97	-1576	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	584	-4.48	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
13	20240730	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-20	5	-0.30	17427980	2651	81.14	6610	6660	6520	8520	4600	6560	6574.12	2.97	-1469	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	582	-4.46	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
14	20240730	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-10	5	-0.15	15625680	2375	72.70	6610	6660	6520	8520	4600	6560	6579.23	2.97	-1223	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	583	-4.46	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
15	20240730	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	10	2	0.15	15126750	2299	70.37	6610	6660	6520	8520	4600	6560	6579.71	2.97	-1166	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	584	-4.48	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
16	20240730	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-20	5	-0.30	5821970	890	27.24	6610	6610	6520	8520	4600	6560	6541.54	2.97	-323	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	582	-4.46	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
17	20240730	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-20	5	-0.30	699740	106	3.24	6610	6610	6540	8520	4600	6560	6601.32	2.97	-35	6660	6610	6560	6510	6460	6635	6535	45	1960	500	4060	10	1	8895755	582	-4.46	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	263895	N	N	N	N
18	20240729	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	40	2	0.61	21412300	3267	50.66	6520	6610	6510	8470	4570	6520	6554.12	2.96	168	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	584	-4.47	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	5670	15.70	20240412	10620	-38.23	20231219	5600	17.14	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
19	20240729	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	60	2	0.92	19608290	2992	46.39	6520	6610	6510	8470	4570	6520	6553.57	2.96	162	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	585	-4.48	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
20	20240729	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	60	2	0.92	18437470	2814	43.63	6520	6610	6510	8470	4570	6520	6552.05	2.96	163	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	585	-4.48	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
21	20240729	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	50	2	0.77	16058860	2451	38.01	6520	6610	6510	8470	4570	6520	6551.96	2.96	123	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	584	-4.48	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
22	20240729	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	50	2	0.77	12602280	1924	29.83	6520	6610	6510	8470	4570	6520	6550.04	2.96	120	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	584	-4.48	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
23	20240729	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	30	2	0.46	10889530	1663	25.79	6520	6610	6510	8470	4570	6520	6548.12	2.96	150	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	583	-4.46	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
24	20240729	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	60	2	0.92	7618000	1165	18.06	6520	6610	6510	8470	4570	6520	6539.06	2.96	394	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	585	-4.48	0.53	12	0.01	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
25	20240729	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	20	2	0.31	1450910	220	3.41	6520	6610	6520	8470	4570	6520	6595.05	2.96	-74	6640	6580	6500	6440	6360	6610	6470	45	1950	500	4040	10	1	8895755	582	-4.46	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.95	N	073110	500	45 억	263727	N	N	N	N
26	20240726	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	30	2	0.46	41792980	6449	42.29	6470	6560	6420	8430	4550	6490	6480.33	2.98	-3043	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	580	-4.44	0.52	12	0.07	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
27	20240726	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	10	2	0.15	37705360	5822	38.17	6470	6520	6420	8430	4550	6490	6476.36	2.98	-2878	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	578	-4.43	0.52	12	0.07	-1468.00	12466.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	5670	14.64	20240412	10620	-38.79	20231219	5600	16.07	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
28	20240726	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	0	3	0.00	28962490	4477	29.36	6470	6510	6420	8430	4550	6490	6469.17	2.98	-3228	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	577	-4.42	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-38.89	5600	20231101	15.89	9200	-29.46	20240129	5670	14.46	20240412	10620	-38.89	20231219	5600	15.89	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
29	20240726	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	0	3	0.00	25983360	4018	26.35	6470	6510	6420	8430	4550	6490	6466.74	2.98	-2915	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	577	-4.42	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-38.89	5600	20231101	15.89	9200	-29.46	20240129	5670	14.46	20240412	10620	-38.89	20231219	5600	15.89	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
30	20240726	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-20	5	-0.31	23744340	3673	24.08	6470	6510	6420	8430	4550	6490	6464.56	2.98	-2575	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	576	-4.41	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
31	20240726	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-30	5	-0.46	18460140	2856	18.73	6470	6500	6420	8430	4550	6490	6463.63	2.98	-1985	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	575	-4.40	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
32	20240726	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-60	5	-0.92	13757160	2128	13.95	6470	6500	6430	8430	4550	6490	6464.83	2.98	-1635	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	572	-4.38	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
33	20240726	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-20	5	-0.31	588860	91	0.60	6470	6480	6470	8430	4550	6490	6470.99	2.98	-77	6630	6560	6440	6370	6250	6595	6405	45	1940	500	4020	10	1	8895755	576	-4.41	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.96	N	073110	500	45 억	265061	N	N	N	N
34	20240725	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-110	5	-1.67	97154130	15211	271.43	6320	6510	6320	8580	4620	6600	6387.06	2.98	-444	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	577	-4.42	0.52	12	0.17	-1468.00	12466.00	10620	20231219	-38.89	5600	20231101	15.89	9200	-29.46	20240129	5670	14.46	20240412	10620	-38.89	20231219	5600	15.89	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
35	20240725	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-140	5	-2.12	94738740	14837	264.76	6320	6510	6320	8580	4620	6600	6385.30	2.98	-434	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	575	-4.40	0.52	12	0.17	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
36	20240725	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-150	5	-2.27	91481350	14334	255.78	6320	6510	6320	8580	4620	6600	6382.12	2.98	-418	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	574	-4.39	0.52	12	0.16	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
37	20240725	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-180	5	-2.73	90986800	14257	254.41	6320	6510	6320	8580	4620	6600	6381.90	2.98	-478	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	571	-4.37	0.52	12	0.16	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
38	20240725	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-190	5	-2.88	89449600	14018	250.14	6320	6510	6320	8580	4620	6600	6381.05	2.98	-631	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	570	-4.37	0.51	12	0.16	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
39	20240725	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-200	5	-3.03	87055520	13645	243.49	6320	6510	6320	8580	4620	6600	6380.03	2.98	-819	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	569	-4.36	0.51	12	0.15	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
40	20240725	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-240	5	-3.64	29584150	4638	82.76	6320	6510	6320	8580	4620	6600	6378.64	2.98	-796	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	566	-4.33	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
41	20240725	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-130	5	-1.97	12749060	2008	35.83	6320	6510	6320	8580	4620	6600	6349.13	2.98	337	6746	6672	6556	6482	6366	6710	6520	45	1980	500	4090	10	1	8895755	576	-4.41	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.97	N	073110	500	45 억	265095	N	N	N	N
42	20240724	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	130	2	2.01	36800350	5604	111.81	6460	6630	6440	8410	4530	6470	6566.57	2.97	600	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	587	-4.50	0.53	12	0.06	-1468.00	12466.00	10620	20231219	-37.85	5600	20231101	17.86	9200	-28.26	20240129	5670	16.40	20240412	10620	-37.85	20231219	5600	17.86	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
43	20240724	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	140	2	2.16	32063560	4887	97.51	6460	6620	6440	8410	4530	6470	6560.99	2.97	726	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	588	-4.50	0.53	12	0.05	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
44	20240724	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	130	2	2.01	30512760	4652	92.82	6460	6620	6440	8410	4530	6470	6559.06	2.97	731	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	587	-4.50	0.53	12	0.05	-1468.00	12466.00	10620	20231219	-37.85	5600	20231101	17.86	9200	-28.26	20240129	5670	16.40	20240412	10620	-37.85	20231219	5600	17.86	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
45	20240724	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	100	2	1.55	23291460	3558	70.99	6460	6600	6440	8410	4530	6470	6546.22	2.97	733	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	584	-4.48	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
46	20240724	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	90	2	1.39	22956430	3507	69.97	6460	6600	6440	8410	4530	6470	6545.89	2.97	744	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	584	-4.47	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	5670	15.70	20240412	10620	-38.23	20231219	5600	17.14	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
47	20240724	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	80	2	1.24	13423230	2055	41.00	6460	6570	6440	8410	4530	6470	6531.99	2.97	101	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	583	-4.46	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
48	20240724	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	40	2	0.62	12965320	1985	39.60	6460	6570	6440	8410	4530	6470	6531.65	2.97	101	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	579	-4.43	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
49	20240724	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-10	5	-0.15	639160	99	1.98	6460	6460	6440	8410	4530	6470	6456.16	2.97	11	6576	6522	6466	6412	6356	6550	6440	45	1940	500	4010	10	1	8895755	575	-4.40	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.97	N	073110	500	45 억	264482	N	N	N	N
50	20240723	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	30	2	0.47	32254680	5012	44.73	6450	6520	6410	8370	4510	6440	6435.49	2.97	77	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	576	-4.41	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
51	20240723	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	50	2	0.78	32105860	4989	44.52	6450	6520	6410	8370	4510	6440	6435.33	2.97	91	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	577	-4.42	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.89	5600	20231101	15.89	9200	-29.46	20240129	5670	14.46	20240412	10620	-38.89	20231219	5600	15.89	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
52	20240723	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	40	2	0.62	32053960	4981	44.45	6450	6520	6410	8370	4510	6440	6435.25	2.97	91	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	576	-4.41	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	5670	14.29	20240412	10620	-38.98	20231219	5600	15.71	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
53	20240723	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	0	3	0.00	31063670	4828	43.08	6450	6520	6410	8370	4510	6440	6434.07	2.97	-32	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	573	-4.39	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
54	20240723	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	10	2	0.16	29477780	4582	40.89	6450	6520	6410	8370	4510	6440	6433.39	2.97	-42	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	574	-4.39	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
55	20240723	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	0	3	0.00	28264440	4394	39.21	6450	6520	6410	8370	4510	6440	6432.51	2.97	-45	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	573	-4.39	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
56	20240723	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-20	5	-0.31	21973210	3415	30.47	6450	6520	6410	8370	4510	6440	6434.32	2.97	-173	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	571	-4.37	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
57	20240723	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	0	3	0.00	3447340	536	4.78	6450	6450	6420	8370	4510	6440	6431.60	2.97	446	6660	6550	6450	6340	6240	6500	6290	45	1930	500	3990	10	1	8895755	573	-4.39	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.97	N	073110	500	45 억	264515	N	N	N	N
58	20240722	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-40	5	-0.62	71806530	11206	132.62	6490	6560	6350	8420	4540	6480	6407.86	2.99	-1848	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	573	-4.39	0.52	12	0.13	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
59	20240722	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-80	5	-1.23	70547390	11010	130.30	6490	6560	6350	8420	4540	6480	6407.57	2.99	-1813	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	569	-4.36	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
60	20240722	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-90	5	-1.39	70476990	10999	130.17	6490	6560	6350	8420	4540	6480	6407.58	2.99	-1814	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	568	-4.35	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
61	20240722	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-80	5	-1.23	44032030	6858	81.16	6490	6560	6380	8420	4540	6480	6420.54	2.99	-2037	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	569	-4.36	0.51	12	0.08	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
62	20240722	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-50	5	-0.77	38613770	6011	71.14	6490	6560	6380	8420	4540	6480	6423.85	2.99	-2037	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	572	-4.38	0.52	12	0.07	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
63	20240722	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-50	5	-0.77	30498870	4752	56.24	6490	6560	6380	8420	4540	6480	6418.11	2.99	-1277	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	572	-4.38	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
64	20240722	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-80	5	-1.23	20627170	3216	38.06	6490	6560	6380	8420	4540	6480	6413.92	2.99	-393	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	569	-4.36	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
65	20240722	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	0	3	0.00	285210	44	0.52	6490	6500	6480	8420	4540	6480	6482.05	2.99	-33	6640	6560	6480	6400	6320	6520	6360	45	1940	500	4010	10	1	8895755	576	-4.41	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	5670	14.29	20240412	10620	-38.98	20231219	5600	15.71	20231101	0.91	N	073110	500	45 억	266364	N	N	N	N
66	20240719	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-40	5	-0.61	54640160	8450	48.03	6520	6560	6400	8470	4570	6520	6466.27	2.99	-510	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	576	-4.41	0.52	12	0.09	-1468.00	12466.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	5670	14.29	20240412	10620	-38.98	20231219	5600	15.71	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
67	20240719	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-50	5	-0.77	50958350	7881	44.80	6520	6560	6400	8470	4570	6520	6465.95	2.99	-529	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	576	-4.41	0.52	12	0.09	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
68	20240719	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	0	3	0.00	45340910	7017	39.89	6520	6560	6400	8470	4570	6520	6461.55	2.99	-478	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	580	-4.44	0.52	12	0.08	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
69	20240719	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-10	5	-0.15	42138260	6524	37.08	6520	6560	6400	8470	4570	6520	6458.92	2.99	-696	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	579	-4.43	0.52	12	0.07	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
70	20240719	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-80	5	-1.23	33399310	5180	29.44	6520	6520	6400	8470	4570	6520	6447.69	2.99	-792	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	573	-4.39	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
71	20240719	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-90	5	-1.38	27446280	4257	24.20	6520	6520	6400	8470	4570	6520	6447.26	2.99	-754	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	572	-4.38	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
72	20240719	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-60	5	-0.92	14485910	2247	12.77	6520	6520	6400	8470	4570	6520	6446.65	2.99	8	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	575	-4.40	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
73	20240719	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-20	5	-0.31	845340	130	0.74	6520	6520	6500	8470	4570	6520	6502.06	2.99	-22	6746	6632	6516	6402	6286	6575	6345	45	1950	500	4040	10	1	8895755	578	-4.43	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	5670	14.64	20240412	10620	-38.79	20231219	5600	16.07	20231101	0.90	N	073110	500	45 억	265772	N	N	N	N
74	20240718	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-130	5	-1.95	114423660	17593	122.84	6550	6630	6400	8640	4660	6650	6503.93	3.04	-3311	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	580	-4.44	0.52	12	0.20	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
75	20240718	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-120	5	-1.80	111167890	17094	119.35	6550	6630	6400	8640	4660	6650	6503.33	3.04	-3030	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	581	-4.45	0.52	12	0.19	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
76	20240718	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-140	5	-2.11	107131570	16476	115.04	6550	6630	6400	8640	4660	6650	6502.28	3.04	-2755	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	579	-4.43	0.52	12	0.19	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
77	20240718	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-130	5	-1.95	101188150	15563	108.66	6550	6630	6400	8640	4660	6650	6501.84	3.04	-2261	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	580	-4.44	0.52	12	0.17	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
78	20240718	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	-60	5	-0.90	78168250	12024	83.95	6550	6630	6400	8640	4660	6650	6501.02	3.04	-3542	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	586	-4.49	0.53	12	0.14	-1468.00	12466.00	10620	20231219	-37.95	5600	20231101	17.68	9200	-28.37	20240129	5670	16.23	20240412	10620	-37.95	20231219	5600	17.68	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
79	20240718	110611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-120	5	-1.80	74638990	11486	80.20	6550	6630	6400	8640	4660	6650	6498.26	3.04	-3298	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	581	-4.45	0.52	12	0.13	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
80	20240718	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-110	5	-1.65	70311870	10822	75.56	6550	6630	6400	8640	4660	6650	6497.12	3.04	-3628	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	582	-4.46	0.52	12	0.12	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
81	20240718	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-190	5	-2.86	39214980	6018	42.02	6550	6550	6460	8640	4660	6650	6516.28	3.04	-4100	6716	6682	6616	6582	6516	6700	6600	45	1990	500	4120	10	1	8895755	575	-4.40	0.52	12	0.07	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.90	N	073110	500	45 억	270616	N	N	N	N
82	20240717	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	30	2	0.45	94419330	14322	99.17	6560	6650	6550	8600	4640	6620	6592.61	3.05	-403	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	592	-4.53	0.53	12	0.16	-1468.00	12466.00	10620	20231219	-37.38	5600	20231101	18.75	9200	-27.72	20240129	5670	17.28	20240412	10620	-37.38	20231219	5600	18.75	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
83	20240717	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-50	5	-0.76	87945890	13346	92.41	6560	6650	6550	8600	4640	6620	6589.68	3.05	-119	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	584	-4.48	0.53	12	0.15	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
84	20240717	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-40	5	-0.60	66080310	10026	69.42	6560	6650	6550	8600	4640	6620	6590.89	3.05	221	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	585	-4.48	0.53	12	0.11	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
85	20240717	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	-10	5	-0.15	50208740	7616	52.74	6560	6650	6550	8600	4640	6620	6592.53	3.05	550	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	588	-4.50	0.53	12	0.09	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
86	20240717	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	10	2	0.15	37395400	5677	39.31	6560	6640	6550	8600	4640	6620	6587.18	3.05	-526	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	590	-4.52	0.53	12	0.06	-1468.00	12466.00	10620	20231219	-37.57	5600	20231101	18.39	9200	-27.93	20240129	5670	16.93	20240412	10620	-37.57	20231219	5600	18.39	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
87	20240717	110638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	-30	5	-0.45	27874090	4238	29.34	6560	6620	6550	8600	4640	6620	6577.18	3.05	-763	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	586	-4.49	0.53	12	0.05	-1468.00	12466.00	10620	20231219	-37.95	5600	20231101	17.68	9200	-28.37	20240129	5670	16.23	20240412	10620	-37.95	20231219	5600	17.68	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
88	20240717	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	-60	5	-0.91	16929980	2573	17.82	6560	6620	6550	8600	4640	6620	6579.86	3.05	-750	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	584	-4.47	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	5670	15.70	20240412	10620	-38.23	20231219	5600	17.14	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
89	20240717	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-40	5	-0.60	2215860	337	2.33	6560	6620	6560	8600	4640	6620	6575.25	3.05	-166	6906	6762	6666	6522	6426	6715	6475	45	1980	500	4100	10	1	8895755	585	-4.48	0.53	12	0.00	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.90	N	073110	500	45 억	271019	N	N	N	N
90	20240716	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	-70	5	-1.05	95728170	14442	76.03	6690	6810	6570	8690	4690	6690	6628.46	3.09	-3582	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	589	-4.51	0.53	12	0.16	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
91	20240716	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-50	5	-0.75	91160940	13753	72.40	6690	6810	6570	8690	4690	6690	6628.44	3.09	-3684	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	591	-4.52	0.53	12	0.15	-1468.00	12466.00	10620	20231219	-37.48	5600	20231101	18.57	9200	-27.83	20240129	5670	17.11	20240412	10620	-37.48	20231219	5600	18.57	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
92	20240716	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	0	3	0.00	61743530	9304	48.98	6690	6810	6570	8690	4690	6690	6636.23	3.09	-3855	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	595	-4.56	0.54	12	0.10	-1468.00	12466.00	10620	20231219	-37.01	5600	20231101	19.46	9200	-27.28	20240129	5670	17.99	20240412	10620	-37.01	20231219	5600	19.46	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
93	20240716	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-10	5	-0.15	52996250	7996	42.10	6690	6810	6570	8690	4690	6690	6627.85	3.09	-3705	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	594	-4.55	0.54	12	0.09	-1468.00	12466.00	10620	20231219	-37.10	5600	20231101	19.29	9200	-27.39	20240129	5670	17.81	20240412	10620	-37.10	20231219	5600	19.29	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
94	20240716	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	-100	5	-1.49	48371630	7300	38.43	6690	6810	6570	8690	4690	6690	6626.25	3.09	-3455	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	586	-4.49	0.53	12	0.08	-1468.00	12466.00	10620	20231219	-37.95	5600	20231101	17.68	9200	-28.37	20240129	5670	16.23	20240412	10620	-37.95	20231219	5600	17.68	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
95	20240716	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	-70	5	-1.05	44936890	6780	35.69	6690	6810	6570	8690	4690	6690	6627.86	3.09	-3225	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	589	-4.51	0.53	12	0.08	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
96	20240716	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-120	5	-1.79	26423810	3988	20.99	6690	6810	6570	8690	4690	6690	6625.83	3.09	-2448	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	584	-4.48	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
97	20240716	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-40	5	-0.60	3130350	468	2.46	6690	6690	6650	8690	4690	6690	6688.78	3.09	-98	6903	6796	6683	6576	6463	6740	6520	45	2000	500	4140	10	1	8895755	592	-4.53	0.53	12	0.01	-1468.00	12466.00	10620	20231219	-37.38	5600	20231101	18.75	9200	-27.72	20240129	5670	17.28	20240412	10620	-37.38	20231219	5600	18.75	20231101	0.89	N	073110	500	45 억	274586	N	N	N	N
98	20240715	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	-50	5	-0.74	126106460	18984	109.22	6740	6790	6570	8760	4720	6740	6642.78	3.13	-3886	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	595	-4.56	0.54	12	0.21	-1468.00	12466.00	10620	20231219	-37.01	5600	20231101	19.46	9200	-27.28	20240129	5670	17.99	20240412	10620	-37.01	20231219	5600	19.46	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
99	20240715	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-140	5	-2.08	109457160	16499	94.93	6740	6760	6570	8760	4720	6740	6634.17	3.13	-2671	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	587	-4.50	0.53	12	0.19	-1468.00	12466.00	10620	20231219	-37.85	5600	20231101	17.86	9200	-28.26	20240129	5670	16.40	20240412	10620	-37.85	20231219	5600	17.86	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
100	20240715	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-90	5	-1.34	58055850	8725	50.20	6740	6760	6570	8760	4720	6740	6653.97	3.13	-2263	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	592	-4.53	0.53	12	0.10	-1468.00	12466.00	10620	20231219	-37.38	5600	20231101	18.75	9200	-27.72	20240129	5670	17.28	20240412	10620	-37.38	20231219	5600	18.75	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
101	20240715	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	-110	5	-1.63	57144820	8588	49.41	6740	6760	6570	8760	4720	6740	6654.03	3.13	-2288	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	590	-4.52	0.53	12	0.10	-1468.00	12466.00	10620	20231219	-37.57	5600	20231101	18.39	9200	-27.93	20240129	5670	16.93	20240412	10620	-37.57	20231219	5600	18.39	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
102	20240715	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	-130	5	-1.93	55997430	8415	48.41	6740	6760	6570	8760	4720	6740	6654.48	3.13	-2334	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	588	-4.50	0.53	12	0.09	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
103	20240715	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	-120	5	-1.78	41582880	6230	35.84	6740	6760	6610	8760	4720	6740	6674.62	3.13	-1807	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	589	-4.51	0.53	12	0.07	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
104	20240715	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	20	2	0.30	13387770	1989	11.44	6740	6760	6680	8760	4720	6740	6730.90	3.13	-521	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	601	-4.60	0.54	12	0.02	-1468.00	12466.00	10620	20231219	-36.35	5600	20231101	20.71	9200	-26.52	20240129	5670	19.22	20240412	10620	-36.35	20231219	5600	20.71	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
105	20240715	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	0	3	0.00	282760	42	0.24	6740	6740	6730	8760	4720	6740	6732.38	3.13	-6	6993	6866	6763	6636	6533	6815	6585	45	2020	500	4170	10	1	8895755	600	-4.59	0.54	12	0.00	-1468.00	12466.00	10620	20231219	-36.53	5600	20231101	20.36	9200	-26.74	20240129	5670	18.87	20240412	10620	-36.53	20231219	5600	20.36	20231101	0.90	N	073110	500	45 억	278470	N	N	N	N
106	20240712	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-70	5	-1.03	116742230	17365	286.93	6780	6890	6660	8850	4770	6810	6722.85	3.13	-211	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	600	-4.59	0.54	12	0.20	-1468.00	12466.00	10620	20231219	-36.53	5600	20231101	20.36	9200	-26.74	20240129	5670	18.87	20240412	10620	-36.53	20231219	5600	20.36	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
107	20240712	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-70	5	-1.03	110784030	16481	272.32	6780	6890	6660	8850	4770	6810	6721.92	3.13	174	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	600	-4.59	0.54	12	0.19	-1468.00	12466.00	10620	20231219	-36.53	5600	20231101	20.36	9200	-26.74	20240129	5670	18.87	20240412	10620	-36.53	20231219	5600	20.36	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
108	20240712	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-20	5	-0.29	26593610	3927	64.89	6780	6890	6730	8850	4770	6810	6771.99	3.13	-1919	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	604	-4.63	0.54	12	0.04	-1468.00	12466.00	10620	20231219	-36.06	5600	20231101	21.25	9200	-26.20	20240129	5670	19.75	20240412	10620	-36.06	20231219	5600	21.25	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
109	20240712	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-30	5	-0.44	25874850	3821	63.14	6780	6890	6730	8850	4770	6810	6771.75	3.13	-1917	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	603	-4.62	0.54	12	0.04	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
110	20240712	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-10	5	-0.15	12643180	1866	30.83	6780	6820	6730	8850	4770	6810	6775.55	3.13	-683	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	605	-4.63	0.55	12	0.02	-1468.00	12466.00	10620	20231219	-35.97	5600	20231101	21.43	9200	-26.09	20240129	5670	19.93	20240412	10620	-35.97	20231219	5600	21.43	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
111	20240712	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-30	5	-0.44	10916140	1612	26.64	6780	6820	6730	8850	4770	6810	6771.80	3.13	-671	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	603	-4.62	0.54	12	0.02	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
112	20240712	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	9169620	1353	22.36	6780	6820	6770	8850	4770	6810	6777.25	3.13	-618	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	602	-4.61	0.54	12	0.02	-1468.00	12466.00	10620	20231219	-36.25	5600	20231101	20.89	9200	-26.41	20240129	5670	19.40	20240412	10620	-36.25	20231219	5600	20.89	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
113	20240712	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-10	5	-0.15	3019830	446	7.37	6780	6800	6770	8850	4770	6810	6770.92	3.13	-398	6970	6890	6810	6730	6650	6850	6690	45	2040	500	4220	10	1	8895755	605	-4.63	0.55	12	0.01	-1468.00	12466.00	10620	20231219	-35.97	5600	20231101	21.43	9200	-26.09	20240129	5670	19.93	20240412	10620	-35.97	20231219	5600	21.43	20231101	0.91	N	073110	500	45 억	278681	N	N	N	N
114	20240711	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-40	5	-0.58	41077010	6029	81.89	6850	6890	6730	8900	4800	6850	6813.24	3.16	-2015	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	606	-4.64	0.55	12	0.07	-1468.00	12466.00	10620	20231219	-35.88	5600	20231101	21.61	9200	-25.98	20240129	5670	20.11	20240412	10620	-35.88	20231219	5600	21.61	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
115	20240711	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-10	5	-0.15	37496090	5506	74.79	6850	6890	6730	8900	4800	6850	6810.04	3.16	-1854	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	608	-4.66	0.55	12	0.06	-1468.00	12466.00	10620	20231219	-35.59	5600	20231101	22.14	9200	-25.65	20240129	5670	20.63	20240412	10620	-35.59	20231219	5600	22.14	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
116	20240711	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-40	5	-0.58	35412630	5201	70.65	6850	6890	6730	8900	4800	6850	6808.81	3.16	-1748	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	606	-4.64	0.55	12	0.06	-1468.00	12466.00	10620	20231219	-35.88	5600	20231101	21.61	9200	-25.98	20240129	5670	20.11	20240412	10620	-35.88	20231219	5600	21.61	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
117	20240711	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-20	5	-0.29	18965390	2788	37.87	6850	6890	6730	8900	4800	6850	6802.51	3.16	-804	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	608	-4.65	0.55	12	0.03	-1468.00	12466.00	10620	20231219	-35.69	5600	20231101	21.96	9200	-25.76	20240129	5670	20.46	20240412	10620	-35.69	20231219	5600	21.96	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
118	20240711	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-40	5	-0.58	18842600	2770	37.63	6850	6890	6730	8900	4800	6850	6802.38	3.16	-789	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	606	-4.64	0.55	12	0.03	-1468.00	12466.00	10620	20231219	-35.88	5600	20231101	21.61	9200	-25.98	20240129	5670	20.11	20240412	10620	-35.88	20231219	5600	21.61	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
119	20240711	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-10	5	-0.15	11800300	1737	23.59	6850	6890	6730	8900	4800	6850	6793.49	3.16	244	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	608	-4.66	0.55	12	0.02	-1468.00	12466.00	10620	20231219	-35.59	5600	20231101	22.14	9200	-25.65	20240129	5670	20.63	20240412	10620	-35.59	20231219	5600	22.14	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
120	20240711	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	0	3	0.00	11766080	1732	23.53	6850	6890	6730	8900	4800	6850	6793.35	3.16	246	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	609	-4.67	0.55	12	0.02	-1468.00	12466.00	10620	20231219	-35.50	5600	20231101	22.32	9200	-25.54	20240129	5670	20.81	20240412	10620	-35.50	20231219	5600	22.32	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
121	20240711	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-60	5	-0.88	8103370	1195	16.23	6850	6890	6730	8900	4800	6850	6781.06	3.16	381	7030	6940	6870	6780	6710	6905	6745	45	2050	500	4240	10	1	8895755	604	-4.63	0.54	12	0.01	-1468.00	12466.00	10620	20231219	-36.06	5600	20231101	21.25	9200	-26.20	20240129	5670	19.75	20240412	10620	-36.06	20231219	5600	21.25	20231101	0.92	N	073110	500	45 억	280696	N	N	N	N
122	20240710	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-140	5	-2.00	50550220	7362	31.49	6960	6960	6800	9080	4900	6990	6866.37	3.18	-2236	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	609	-4.67	0.55	12	0.08	-1468.00	12466.00	10620	20231219	-35.50	5600	20231101	22.32	9200	-25.54	20240129	5670	20.81	20240412	10620	-35.50	20231219	5600	22.32	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
123	20240710	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-120	5	-1.72	46047370	6706	28.69	6960	6960	6800	9080	4900	6990	6866.59	3.18	-1804	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	611	-4.68	0.55	12	0.08	-1468.00	12466.00	10620	20231219	-35.31	5600	20231101	22.68	9200	-25.33	20240129	5670	21.16	20240412	10620	-35.31	20231219	5600	22.68	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
124	20240710	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-80	5	-1.14	39350610	5732	24.52	6960	6960	6800	9080	4900	6990	6865.08	3.18	-841	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	615	-4.71	0.55	12	0.06	-1468.00	12466.00	10620	20231219	-34.93	5600	20231101	23.39	9200	-24.89	20240129	5670	21.87	20240412	10620	-34.93	20231219	5600	23.39	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
125	20240710	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-80	5	-1.14	39018930	5684	24.31	6960	6960	6800	9080	4900	6990	6864.70	3.18	-829	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	615	-4.71	0.55	12	0.06	-1468.00	12466.00	10620	20231219	-34.93	5600	20231101	23.39	9200	-24.89	20240129	5670	21.87	20240412	10620	-34.93	20231219	5600	23.39	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
126	20240710	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-120	5	-1.72	29772790	4345	18.59	6960	6960	6800	9080	4900	6990	6852.20	3.18	-231	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	611	-4.68	0.55	12	0.05	-1468.00	12466.00	10620	20231219	-35.31	5600	20231101	22.68	9200	-25.33	20240129	5670	21.16	20240412	10620	-35.31	20231219	5600	22.68	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
127	20240710	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-160	5	-2.29	25668410	3745	16.02	6960	6960	6800	9080	4900	6990	6854.05	3.18	22	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	608	-4.65	0.55	12	0.04	-1468.00	12466.00	10620	20231219	-35.69	5600	20231101	21.96	9200	-25.76	20240129	5670	20.46	20240412	10620	-35.69	20231219	5600	21.96	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
128	20240710	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-150	5	-2.15	24259700	3539	15.14	6960	6960	6800	9080	4900	6990	6854.96	3.18	3	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	608	-4.66	0.55	12	0.04	-1468.00	12466.00	10620	20231219	-35.59	5600	20231101	22.14	9200	-25.65	20240129	5670	20.63	20240412	10620	-35.59	20231219	5600	22.14	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
129	20240710	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-100	5	-1.43	1803400	263	1.12	6960	6960	6800	9080	4900	6990	6857.03	3.18	-53	7263	7126	6953	6816	6643	7195	6885	45	2090	500	4330	10	1	8895755	613	-4.69	0.55	12	0.00	-1468.00	12466.00	10620	20231219	-35.12	5600	20231101	23.04	9200	-25.11	20240129	5670	21.52	20240412	10620	-35.12	20231219	5600	23.04	20231101	0.93	N	073110	500	45 억	282916	N	N	N	N
130	20240709	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	210	2	3.10	162833280	23373	355.00	6780	7090	6780	8810	4750	6780	6966.73	3.21	-2552	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	622	-4.76	0.56	12	0.26	-1468.00	12466.00	10620	20231219	-34.18	5600	20231101	24.82	9200	-24.02	20240129	5670	23.28	20240412	10620	-34.18	20231219	5600	24.82	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
131	20240709	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	190	2	2.80	151892560	21801	331.12	6780	7090	6780	8810	4750	6780	6967.23	3.21	-2267	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	620	-4.75	0.56	12	0.25	-1468.00	12466.00	10620	20231219	-34.37	5600	20231101	24.46	9200	-24.24	20240129	5670	22.93	20240412	10620	-34.37	20231219	5600	24.46	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
132	20240709	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7020	240	2	3.54	130720420	18768	285.05	6780	7090	6780	8810	4750	6780	6965.07	3.21	-2464	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	624	-4.78	0.56	12	0.21	-1468.00	12466.00	10620	20231219	-33.90	5600	20231101	25.36	9200	-23.70	20240129	5670	23.81	20240412	10620	-33.90	20231219	5600	25.36	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
133	20240709	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	220	2	3.24	130299600	18708	284.14	6780	7090	6780	8810	4750	6780	6964.91	3.21	-2464	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	623	-4.77	0.56	12	0.21	-1468.00	12466.00	10620	20231219	-34.09	5600	20231101	25.00	9200	-23.91	20240129	5670	23.46	20240412	10620	-34.09	20231219	5600	25.00	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
134	20240709	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	190	2	2.80	125099140	17964	272.84	6780	7090	6780	8810	4750	6780	6963.88	3.21	-2350	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	620	-4.75	0.56	12	0.20	-1468.00	12466.00	10620	20231219	-34.37	5600	20231101	24.46	9200	-24.24	20240129	5670	22.93	20240412	10620	-34.37	20231219	5600	24.46	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
135	20240709	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	140	2	2.06	101090160	14517	220.49	6780	7090	6780	8810	4750	6780	6963.57	3.21	-1840	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	616	-4.71	0.56	12	0.16	-1468.00	12466.00	10620	20231219	-34.84	5600	20231101	23.57	9200	-24.78	20240129	5670	22.05	20240412	10620	-34.84	20231219	5600	23.57	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
136	20240709	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	150	2	2.21	73399070	10507	159.58	6780	7090	6780	8810	4750	6780	6985.73	3.21	-4498	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	616	-4.72	0.56	12	0.12	-1468.00	12466.00	10620	20231219	-34.75	5600	20231101	23.75	9200	-24.67	20240129	5670	22.22	20240412	10620	-34.75	20231219	5600	23.75	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
137	20240709	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	10	2	0.15	2416680	356	5.41	6780	6790	6780	8810	4750	6780	6788.43	3.21	-262	6906	6842	6736	6672	6566	6875	6705	45	2030	500	4200	10	1	8895755	604	-4.63	0.54	12	0.00	-1468.00	12466.00	10620	20231219	-36.06	5600	20231101	21.25	9200	-26.20	20240129	5670	19.75	20240412	10620	-36.06	20231219	5600	21.25	20231101	0.92	N	073110	500	45 억	285484	N	N	N	N
138	20240708	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	120	2	1.80	44255720	6584	28.12	6630	6800	6630	8650	4670	6660	6721.71	3.20	573	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	603	-4.62	0.54	12	0.07	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
139	20240708	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	100	2	1.50	36528670	5444	23.25	6630	6800	6630	8650	4670	6660	6709.90	3.20	715	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	601	-4.60	0.54	12	0.06	-1468.00	12466.00	10620	20231219	-36.35	5600	20231101	20.71	9200	-26.52	20240129	5670	19.22	20240412	10620	-36.35	20231219	5600	20.71	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
140	20240708	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	60	2	0.90	32345310	4827	20.61	6630	6780	6630	8650	4670	6660	6700.91	3.20	655	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	598	-4.58	0.54	12	0.05	-1468.00	12466.00	10620	20231219	-36.72	5600	20231101	20.00	9200	-26.96	20240129	5670	18.52	20240412	10620	-36.72	20231219	5600	20.00	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
141	20240708	130621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	60	2	0.90	23765020	3551	15.16	6630	6780	6630	8650	4670	6660	6692.49	3.20	746	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	598	-4.58	0.54	12	0.04	-1468.00	12466.00	10620	20231219	-36.72	5600	20231101	20.00	9200	-26.96	20240129	5670	18.52	20240412	10620	-36.72	20231219	5600	20.00	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
142	20240708	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	90	2	1.35	20336850	3042	12.99	6630	6750	6630	8650	4670	6660	6685.36	3.20	869	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	600	-4.60	0.54	12	0.03	-1468.00	12466.00	10620	20231219	-36.44	5600	20231101	20.54	9200	-26.63	20240129	5670	19.05	20240412	10620	-36.44	20231219	5600	20.54	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
143	20240708	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	40	2	0.60	18444050	2761	11.79	6630	6730	6630	8650	4670	6660	6680.21	3.20	855	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	596	-4.56	0.54	12	0.03	-1468.00	12466.00	10620	20231219	-36.91	5600	20231101	19.64	9200	-27.17	20240129	5670	18.17	20240412	10620	-36.91	20231219	5600	19.64	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
144	20240708	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	40	2	0.60	6287660	937	4.00	6630	6730	6630	8650	4670	6660	6710.42	3.20	286	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	596	-4.56	0.54	12	0.01	-1468.00	12466.00	10620	20231219	-36.91	5600	20231101	19.64	9200	-27.17	20240129	5670	18.17	20240412	10620	-36.91	20231219	5600	19.64	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
145	20240708	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	50	2	0.75	472630	71	0.30	6630	6710	6630	8650	4670	6660	6656.76	3.20	50	6986	6822	6716	6552	6446	6770	6500	45	1990	500	4120	10	1	8895755	597	-4.57	0.54	12	0.00	-1468.00	12466.00	10620	20231219	-36.82	5600	20231101	19.82	9200	-27.07	20240129	5670	18.34	20240412	10620	-36.82	20231219	5600	19.82	20231101	0.91	N	073110	500	45 억	284901	N	N	N	N
146	20240705	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-220	5	-3.20	156601270	23413	105.46	6880	6880	6610	8940	4820	6880	6688.65	3.28	-6770	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	592	-4.54	0.53	12	0.26	-1468.00	12466.00	10620	20231219	-37.29	5600	20231101	18.93	9200	-27.61	20240129	5670	17.46	20240412	10620	-37.29	20231219	5600	18.93	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
147	20240705	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-180	5	-2.62	138069280	20645	92.99	6880	6880	6610	8940	4820	6880	6687.78	3.28	-5843	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	596	-4.56	0.54	12	0.23	-1468.00	12466.00	10620	20231219	-36.91	5600	20231101	19.64	9200	-27.17	20240129	5670	18.17	20240412	10620	-36.91	20231219	5600	19.64	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
148	20240705	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-230	5	-3.34	99686680	14857	66.92	6880	6880	6610	8940	4820	6880	6709.74	3.28	-5123	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	592	-4.53	0.53	12	0.17	-1468.00	12466.00	10620	20231219	-37.38	5600	20231101	18.75	9200	-27.72	20240129	5670	17.28	20240412	10620	-37.38	20231219	5600	18.75	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
149	20240705	130621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-180	5	-2.62	92442160	13771	62.03	6880	6880	6610	8940	4820	6880	6712.81	3.28	-4667	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	596	-4.56	0.54	12	0.15	-1468.00	12466.00	10620	20231219	-36.91	5600	20231101	19.64	9200	-27.17	20240129	5670	18.17	20240412	10620	-36.91	20231219	5600	19.64	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
150	20240705	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-200	5	-2.91	88394480	13164	59.29	6880	6880	6610	8940	4820	6880	6714.86	3.28	-4411	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	594	-4.55	0.54	12	0.15	-1468.00	12466.00	10620	20231219	-37.10	5600	20231101	19.29	9200	-27.39	20240129	5670	17.81	20240412	10620	-37.10	20231219	5600	19.29	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
151	20240705	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	-120	5	-1.74	25610160	3781	17.03	6880	6880	6740	8940	4820	6880	6773.38	3.28	-1301	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	601	-4.60	0.54	12	0.04	-1468.00	12466.00	10620	20231219	-36.35	5600	20231101	20.71	9200	-26.52	20240129	5670	19.22	20240412	10620	-36.35	20231219	5600	20.71	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
152	20240705	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-140	5	-2.03	17815850	2628	11.84	6880	6880	6740	8940	4820	6880	6779.24	3.28	-469	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	600	-4.59	0.54	12	0.03	-1468.00	12466.00	10620	20231219	-36.53	5600	20231101	20.36	9200	-26.74	20240129	5670	18.87	20240412	10620	-36.53	20231219	5600	20.36	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
153	20240705	090620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-70	5	-1.02	2204400	321	1.45	6880	6880	6810	8940	4820	6880	6867.29	3.28	-66	7106	6992	6846	6732	6586	7050	6790	45	2060	500	4260	10	1	8895755	606	-4.64	0.55	12	0.00	-1468.00	12466.00	10620	20231219	-35.88	5600	20231101	21.61	9200	-25.98	20240129	5670	20.11	20240412	10620	-35.88	20231219	5600	21.61	20231101	0.88	N	073110	500	45 억	291659	N	N	N	N
154	20240704	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	40	2	0.58	150130820	22201	48.87	6840	6960	6700	8890	4790	6840	6762.34	3.27	1053	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	612	-4.69	0.55	12	0.25	-1468.00	12466.00	10620	20231219	-35.22	5600	20231101	22.86	9200	-25.22	20240129	5670	21.34	20240412	10620	-35.22	20231219	5600	22.86	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
155	20240704	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-60	5	-0.88	124603840	18470	40.66	6840	6960	6700	8890	4790	6840	6746.28	3.27	1501	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	603	-4.62	0.54	12	0.21	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
156	20240704	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-60	5	-0.88	118385940	17553	38.64	6840	6960	6700	8890	4790	6840	6744.48	3.27	1542	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	603	-4.62	0.54	12	0.20	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
157	20240704	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-70	5	-1.02	114796280	17024	37.47	6840	6960	6700	8890	4790	6840	6743.20	3.27	1458	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	602	-4.61	0.54	12	0.19	-1468.00	12466.00	10620	20231219	-36.25	5600	20231101	20.89	9200	-26.41	20240129	5670	19.40	20240412	10620	-36.25	20231219	5600	20.89	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
158	20240704	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-60	5	-0.88	112030050	16616	36.57	6840	6960	6700	8890	4790	6840	6742.30	3.27	1316	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	603	-4.62	0.54	12	0.19	-1468.00	12466.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	5670	19.58	20240412	10620	-36.16	20231219	5600	21.07	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
159	20240704	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-50	5	-0.73	106766850	15838	34.86	6840	6960	6700	8890	4790	6840	6741.18	3.27	1135	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	604	-4.63	0.54	12	0.18	-1468.00	12466.00	10620	20231219	-36.06	5600	20231101	21.25	9200	-26.20	20240129	5670	19.75	20240412	10620	-36.06	20231219	5600	21.25	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
160	20240704	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-40	5	-0.58	62477580	9260	20.38	6840	6960	6700	8890	4790	6840	6747.04	3.27	-116	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	605	-4.63	0.55	12	0.10	-1468.00	12466.00	10620	20231219	-35.97	5600	20231101	21.43	9200	-26.09	20240129	5670	19.93	20240412	10620	-35.97	20231219	5600	21.43	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
161	20240704	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	0	3	0.00	930260	136	0.30	6840	6860	6840	8890	4790	6840	6840.15	3.27	3	7226	7032	6936	6742	6646	6985	6695	45	2050	500	4240	10	1	8895755	608	-4.66	0.55	12	0.00	-1468.00	12466.00	10620	20231219	-35.59	5600	20231101	22.14	9200	-25.65	20240129	5670	20.63	20240412	10620	-35.59	20231219	5600	22.14	20231101	0.84	N	073110	500	45 억	290587	N	N	N	N
162	20240703	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-310	5	-4.34	312669110	45200	79.90	7120	7130	6840	9290	5010	7150	6917.46	3.26	1523	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	608	-4.66	0.55	12	0.51	-1468.00	12466.00	10620	20231219	-35.59	5600	20231101	22.14	9200	-25.65	20240129	5670	20.63	20240412	10620	-35.59	20231219	5600	22.14	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
163	20240703	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-290	5	-4.06	285532990	41234	72.89	7120	7130	6840	9290	5010	7150	6924.70	3.26	2200	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	610	-4.67	0.55	12	0.46	-1468.00	12466.00	10620	20231219	-35.40	5600	20231101	22.50	9200	-25.43	20240129	5670	20.99	20240412	10620	-35.40	20231219	5600	22.50	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
164	20240703	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-250	5	-3.50	232281430	33473	59.17	7120	7130	6850	9290	5010	7150	6939.37	3.26	11	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	614	-4.70	0.55	12	0.38	-1468.00	12466.00	10620	20231219	-35.03	5600	20231101	23.21	9200	-25.00	20240129	5670	21.69	20240412	10620	-35.03	20231219	5600	23.21	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
165	20240703	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-260	5	-3.64	185702840	26690	47.18	7120	7130	6850	9290	5010	7150	6957.77	3.26	-2518	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	613	-4.69	0.55	12	0.30	-1468.00	12466.00	10620	20231219	-35.12	5600	20231101	23.04	9200	-25.11	20240129	5670	21.52	20240412	10620	-35.12	20231219	5600	23.04	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
166	20240703	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-240	5	-3.36	182124950	26171	46.26	7120	7130	6850	9290	5010	7150	6959.04	3.26	-2617	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	615	-4.71	0.55	12	0.29	-1468.00	12466.00	10620	20231219	-34.93	5600	20231101	23.39	9200	-24.89	20240129	5670	21.87	20240412	10620	-34.93	20231219	5600	23.39	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
167	20240703	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-280	5	-3.92	146471680	21002	37.13	7120	7130	6850	9290	5010	7150	6974.18	3.26	-2831	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	611	-4.68	0.55	12	0.24	-1468.00	12466.00	10620	20231219	-35.31	5600	20231101	22.68	9200	-25.33	20240129	5670	21.16	20240412	10620	-35.31	20231219	5600	22.68	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
168	20240703	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7020	-130	5	-1.82	55397550	7849	13.88	7120	7130	7020	9290	5010	7150	7057.91	3.26	-3853	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	624	-4.78	0.56	12	0.09	-1468.00	12466.00	10620	20231219	-33.90	5600	20231101	25.36	9200	-23.70	20240129	5670	23.81	20240412	10620	-33.90	20231219	5600	25.36	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
169	20240703	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-100	5	-1.40	8948860	1261	2.23	7120	7130	7050	9290	5010	7150	7096.64	3.26	-864	7503	7326	7163	6986	6823	7245	6905	45	2140	500	4430	10	1	8895755	627	-4.80	0.57	12	0.01	-1468.00	12466.00	10620	20231219	-33.62	5600	20231101	25.89	9200	-23.37	20240129	5670	24.34	20240412	10620	-33.62	20231219	5600	25.89	20231101	0.83	N	073110	500	45 억	290104	N	N	N	N
170	20240702	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	-100	5	-1.38	401555150	56569	938.28	7250	7340	7000	9420	5080	7250	7098.50	3.04	19762	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	636	-4.87	0.57	12	0.64	-1468.00	12466.00	10620	20231219	-32.67	5600	20231101	27.68	9200	-22.28	20240129	5670	26.10	20240412	10620	-32.67	20231219	5600	27.68	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
171	20240702	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-120	5	-1.66	380754540	53662	890.06	7250	7300	7000	9420	5080	7250	7095.42	3.04	20215	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	634	-4.86	0.57	12	0.60	-1468.00	12466.00	10620	20231219	-32.86	5600	20231101	27.32	9200	-22.50	20240129	5670	25.75	20240412	10620	-32.86	20231219	5600	27.32	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
172	20240702	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-150	5	-2.07	365035090	51446	853.31	7250	7300	7000	9420	5080	7250	7095.50	3.04	19537	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	632	-4.84	0.57	12	0.58	-1468.00	12466.00	10620	20231219	-33.15	5600	20231101	26.79	9200	-22.83	20240129	5670	25.22	20240412	10620	-33.15	20231219	5600	26.79	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
173	20240702	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	-70	5	-0.97	279489100	39309	652.00	7250	7300	7000	9420	5080	7250	7110.05	3.04	13605	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	639	-4.89	0.58	12	0.44	-1468.00	12466.00	10620	20231219	-32.39	5600	20231101	28.21	9200	-21.96	20240129	5670	26.63	20240412	10620	-32.39	20231219	5600	28.21	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
174	20240702	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	-90	5	-1.24	274035500	38546	639.34	7250	7300	7000	9420	5080	7250	7109.31	3.04	13958	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	637	-4.88	0.57	12	0.43	-1468.00	12466.00	10620	20231219	-32.58	5600	20231101	27.86	9200	-22.17	20240129	5670	26.28	20240412	10620	-32.58	20231219	5600	27.86	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
175	20240702	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	-80	5	-1.10	243332140	34263	568.30	7250	7280	7000	9420	5080	7250	7101.89	3.04	12828	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	638	-4.88	0.58	12	0.39	-1468.00	12466.00	10620	20231219	-32.49	5600	20231101	28.04	9200	-22.07	20240129	5670	26.46	20240412	10620	-32.49	20231219	5600	28.04	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
176	20240702	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-140	5	-1.93	91173700	12680	210.32	7250	7280	7110	9420	5080	7250	7190.35	3.04	1658	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	632	-4.84	0.57	12	0.14	-1468.00	12466.00	10620	20231219	-33.05	5600	20231101	26.96	9200	-22.72	20240129	5670	25.40	20240412	10620	-33.05	20231219	5600	26.96	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
177	20240702	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	0	3	0.00	4348030	600	9.95	7250	7250	7180	9420	5080	7250	7246.72	3.04	471	7576	7412	7326	7162	7076	7370	7120	45	2170	500	4490	10	1	8895755	645	-4.94	0.58	12	0.01	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	0.84	N	073110	500	45 억	270338	N	N	N	N
178	20240701	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	-110	5	-1.49	43896640	6028	30.78	7320	7490	7240	9560	5160	7360	7282.12	3.07	-2670	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	645	-4.94	0.58	12	0.07	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
179	20240701	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-30	5	-0.41	41575320	5708	29.15	7320	7490	7240	9560	5160	7360	7283.69	3.07	-2617	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	652	-4.99	0.59	12	0.06	-1468.00	12466.00	10620	20231219	-30.98	5600	20231101	30.89	9200	-20.33	20240129	5670	29.28	20240412	10620	-30.98	20231219	5600	30.89	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
180	20240701	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7260	-100	5	-1.36	38472430	5283	26.98	7320	7490	7240	9560	5160	7360	7282.31	3.07	-2371	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	646	-4.95	0.58	12	0.06	-1468.00	12466.00	10620	20231219	-31.64	5600	20231101	29.64	9200	-21.09	20240129	5670	28.04	20240412	10620	-31.64	20231219	5600	29.64	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
181	20240701	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	-40	5	-0.54	33624970	4616	23.57	7320	7490	7240	9560	5160	7360	7284.44	3.07	-1778	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	651	-4.99	0.59	12	0.05	-1468.00	12466.00	10620	20231219	-31.07	5600	20231101	30.71	9200	-20.43	20240129	5670	29.10	20240412	10620	-31.07	20231219	5600	30.71	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
182	20240701	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	-120	5	-1.63	32156670	4414	22.54	7320	7490	7240	9560	5160	7360	7285.15	3.07	-1649	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	644	-4.93	0.58	12	0.05	-1468.00	12466.00	10620	20231219	-31.83	5600	20231101	29.29	9200	-21.30	20240129	5670	27.69	20240412	10620	-31.83	20231219	5600	29.29	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
183	20240701	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	-110	5	-1.49	25414930	3484	17.79	7320	7490	7240	9560	5160	7360	7294.76	3.07	-1320	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	645	-4.94	0.58	12	0.04	-1468.00	12466.00	10620	20231219	-31.73	5600	20231101	29.46	9200	-21.20	20240129	5670	27.87	20240412	10620	-31.73	20231219	5600	29.46	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
184	20240701	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	-50	5	-0.68	21474560	2941	15.02	7320	7490	7270	9560	5160	7360	7301.79	3.07	-824	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	650	-4.98	0.59	12	0.03	-1468.00	12466.00	10620	20231219	-31.17	5600	20231101	30.54	9200	-20.54	20240129	5670	28.92	20240412	10620	-31.17	20231219	5600	30.54	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N
185	20240701	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-30	5	-0.41	4296410	586	2.99	7320	7490	7320	9560	5160	7360	7331.76	3.07	-495	7706	7532	7326	7152	6946	7620	7240	45	2200	500	4560	10	1	8895755	652	-4.99	0.59	12	0.01	-1468.00	12466.00	10620	20231219	-30.98	5600	20231101	30.89	9200	-20.33	20240129	5670	29.28	20240412	10620	-30.98	20231219	5600	30.89	20231101	0.85	N	073110	500	45 억	273008	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History