KissMeData/094170/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	300	2	1.59	95468701760	4463283	422.53	21450	23150	19090	24550	13230	18900	21393.82	2.92	-164596	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	10	1	18952781	3639	13.61	5.98	12	23.55	1411.00	3210.00	40950	20230725	-53.11	15430	20231101	24.43	26250	-26.86	20240126	16860	13.88	20240625	33500	-42.69	20230802	15430	24.43	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
3	20240731	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19150	250	2	1.32	93922785250	4382596	414.89	21450	23150	19090	24550	13230	18900	21430.86	2.92	-165819	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	10	1	18952781	3629	13.57	5.97	12	23.12	1411.00	3210.00	40950	20230725	-53.24	15430	20231101	24.11	26250	-27.05	20240126	16860	13.58	20240625	33500	-42.84	20230802	15430	24.11	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
4	20240731	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19190	290	2	1.53	91093871720	4235286	400.95	21450	23150	19190	24550	13230	18900	21508.32	2.92	-167128	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	10	1	18952781	3637	13.60	5.98	12	22.35	1411.00	3210.00	40950	20230725	-53.14	15430	20231101	24.37	26250	-26.90	20240126	16860	13.82	20240625	33500	-42.72	20230802	15430	24.37	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
5	20240731	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	1100	2	5.82	86709440430	4010557	379.67	21450	23150	19630	24550	13230	18900	21620.30	2.92	-157003	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	50	1	18952781	3791	14.17	6.23	12	21.16	1411.00	3210.00	40950	20230725	-51.16	15430	20231101	29.62	26250	-23.81	20240126	16860	18.62	20240625	33500	-40.30	20230802	15430	29.62	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
6	20240731	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	1250	2	6.61	84552259630	3902311	369.42	21450	23150	19630	24550	13230	18900	21667.23	2.92	-145654	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	50	1	18952781	3819	14.28	6.28	12	20.59	1411.00	3210.00	40950	20230725	-50.79	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	33500	-39.85	20230802	15430	30.59	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
7	20240731	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	1650	2	8.73	77332614050	3542551	335.37	21450	23150	20150	24550	13230	18900	21829.64	2.92	-141698	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	50	1	18952781	3895	14.56	6.40	12	18.69	1411.00	3210.00	40950	20230725	-49.82	15430	20231101	33.18	26250	-21.71	20240126	16860	21.89	20240625	33500	-38.66	20230802	15430	33.18	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
8	20240731	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21850	2950	2	15.61	63651837600	2890138	273.60	21450	23150	21050	24550	13230	18900	22023.81	2.92	-130509	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	50	1	18952781	4141	15.49	6.81	12	15.25	1411.00	3210.00	40950	20230725	-46.64	15430	20231101	41.61	26250	-16.76	20240126	16860	29.60	20240625	33500	-34.78	20230802	15430	41.61	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
9	20240731	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21450	2550	2	13.49	15957172950	736818	69.75	21450	22250	21300	24550	13230	18900	21656.87	2.92	-57921	23033	20966	19933	17866	16833	20450	17350	97	5650	500	13230	50	1	18952781	4065	15.20	6.68	12	3.89	1411.00	3210.00	40950	20230725	-47.62	15430	20231101	39.01	26250	-18.29	20240126	16860	27.22	20240625	33500	-35.97	20230802	15430	39.01	20231101	5.01	N	094170	500	96 억	552540	N	N	1	N	N
10	20240730	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18900	-2400	5	-11.27	17678305760	847787	297.35	21250	22000	18900	27650	14950	21300	20871.49	3.07	-29748	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	10	1	18952781	3582	13.39	5.89	12	4.47	1411.00	3210.00	46800	20230724	-59.62	15430	20231101	22.49	26250	-28.00	20240126	16860	12.10	20240625	33500	-43.58	20230802	15430	22.49	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
11	20240730	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21100	-200	5	-0.94	12351774800	576467	202.19	21250	22000	20500	27650	14950	21300	21426.85	3.07	-72636	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	3999	14.95	6.57	12	3.04	1411.00	3210.00	46800	20230724	-54.91	15430	20231101	36.75	26250	-19.62	20240126	16860	25.15	20240625	33500	-37.01	20230802	15430	36.75	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
12	20240730	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21400	100	2	0.47	8725500850	407438	142.90	21250	22000	20500	27650	14950	21300	21415.74	3.07	-50766	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	4056	15.17	6.67	12	2.15	1411.00	3210.00	46800	20230724	-54.27	15430	20231101	38.69	26250	-18.48	20240126	16860	26.93	20240625	33500	-36.12	20230802	15430	38.69	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
13	20240730	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21400	100	2	0.47	8294148900	387283	135.83	21250	22000	20500	27650	14950	21300	21416.48	3.07	-48936	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	4056	15.17	6.67	12	2.04	1411.00	3210.00	46800	20230724	-54.27	15430	20231101	38.69	26250	-18.48	20240126	16860	26.93	20240625	33500	-36.12	20230802	15430	38.69	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
14	20240730	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21850	550	2	2.58	6688702450	313096	109.81	21250	22000	20500	27650	14950	21300	21363.26	3.07	-43270	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	4141	15.49	6.81	12	1.65	1411.00	3210.00	46800	20230724	-53.31	15430	20231101	41.61	26250	-16.76	20240126	16860	29.60	20240625	33500	-34.78	20230802	15430	41.61	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
15	20240730	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	300	2	1.41	4272132100	201641	70.72	21250	21750	20500	27650	14950	21300	21186.40	3.07	-30004	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	4094	15.31	6.73	12	1.06	1411.00	3210.00	46800	20230724	-53.85	15430	20231101	39.99	26250	-17.71	20240126	16860	28.11	20240625	33500	-35.52	20230802	15430	39.99	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
16	20240730	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	-600	5	-2.82	1648674500	78747	27.62	21250	21400	20500	27650	14950	21300	20932.83	3.07	-8384	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	3923	14.67	6.45	12	0.42	1411.00	3210.00	46800	20230724	-55.77	15430	20231101	34.15	26250	-21.14	20240126	16860	22.78	20240625	33500	-38.21	20230802	15430	34.15	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
17	20240730	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21200	-100	5	-0.47	255472750	12089	4.24	21250	21300	21000	27650	14950	21300	21121.51	3.07	-1953	22500	21900	21500	20900	20500	21700	20700	97	6350	500	14910	50	1	18952781	4018	15.02	6.60	12	0.06	1411.00	3210.00	46800	20230724	-54.70	15430	20231101	37.39	26250	-19.24	20240126	16860	25.74	20240625	33500	-36.72	20230802	15430	37.39	20231101	4.97	N	094170	500	96 억	581853	N	N	1	N	N
18	20240729	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	-300	5	-1.39	6070137200	282870	84.82	21900	22100	21100	28050	15150	21600	21461.75	3.46	-73492	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4037	15.10	6.64	12	1.49	1411.00	3210.00	54300	20230721	-60.77	15430	20231101	38.04	26250	-18.86	20240126	16860	26.33	20240625	33500	-36.42	20230802	15430	38.04	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
19	20240729	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	-300	5	-1.39	5353150900	249122	74.70	21900	22100	21150	28050	15150	21600	21488.07	3.46	-65984	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4037	15.10	6.64	12	1.31	1411.00	3210.00	54300	20230721	-60.77	15430	20231101	38.04	26250	-18.86	20240126	16860	26.33	20240625	33500	-36.42	20230802	15430	38.04	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
20	20240729	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21500	-100	5	-0.46	4178924950	194277	58.25	21900	22100	21150	28050	15150	21600	21510.14	3.46	-43664	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4075	15.24	6.70	12	1.03	1411.00	3210.00	54300	20230721	-60.41	15430	20231101	39.34	26250	-18.10	20240126	16860	27.52	20240625	33500	-35.82	20230802	15430	39.34	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
21	20240729	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21400	-200	5	-0.93	3904756900	181481	54.42	21900	22100	21150	28050	15150	21600	21516.06	3.46	-40841	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4056	15.17	6.67	12	0.96	1411.00	3210.00	54300	20230721	-60.59	15430	20231101	38.69	26250	-18.48	20240126	16860	26.93	20240625	33500	-36.12	20230802	15430	38.69	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
22	20240729	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21500	-100	5	-0.46	3642464150	169233	50.74	21900	22100	21150	28050	15150	21600	21523.37	3.46	-39640	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4075	15.24	6.70	12	0.89	1411.00	3210.00	54300	20230721	-60.41	15430	20231101	39.34	26250	-18.10	20240126	16860	27.52	20240625	33500	-35.82	20230802	15430	39.34	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
23	20240729	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21500	-100	5	-0.46	3457517650	160608	48.16	21900	22100	21150	28050	15150	21600	21527.68	3.46	-38856	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4075	15.24	6.70	12	0.85	1411.00	3210.00	54300	20230721	-60.41	15430	20231101	39.34	26250	-18.10	20240126	16860	27.52	20240625	33500	-35.82	20230802	15430	39.34	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
24	20240729	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21650	50	2	0.23	2704418450	125701	37.69	21900	22100	21150	28050	15150	21600	21514.69	3.46	-34270	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4103	15.34	6.74	12	0.66	1411.00	3210.00	54300	20230721	-60.13	15430	20231101	40.31	26250	-17.52	20240126	16860	28.41	20240625	33500	-35.37	20230802	15430	40.31	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
25	20240729	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	0	3	0.00	803312800	37047	11.11	21900	22100	21400	28050	15150	21600	21683.61	3.46	-11417	22873	22236	21113	20476	19353	22555	20795	97	6450	500	15120	50	1	18952781	4094	15.31	6.73	12	0.20	1411.00	3210.00	54300	20230721	-60.22	15430	20231101	39.99	26250	-17.71	20240126	16860	28.11	20240625	33500	-35.52	20230802	15430	39.99	20231101	4.94	N	094170	500	96 억	655181	N	N	1	N	N
26	20240726	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	1050	2	5.11	6806958660	326807	180.84	20450	21750	19990	26700	14400	20550	20812.83	3.45	4184	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	4094	15.31	6.73	12	1.72	1411.00	3210.00	54300	20230721	-60.22	15430	20231101	39.99	26250	-17.71	20240126	16860	28.11	20240625	33500	-35.52	20230802	15430	39.99	20231101	4.88	N	094170	500	96 억	654502	N	N	1	N	N
27	20240726	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21500	950	2	4.62	5049685560	245194	135.68	20450	21500	19990	26700	14400	20550	20594.68	3.45	9272	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	4075	15.24	6.70	12	1.29	1411.00	3210.00	54300	20230721	-60.41	15430	20231101	39.34	26250	-18.10	20240126	16860	27.52	20240625	33500	-35.82	20230802	15430	39.34	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
28	20240726	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20650	100	2	0.49	3411711960	167436	92.65	20450	20700	19990	26700	14400	20550	20376.05	3.45	-1442	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	3914	14.64	6.43	12	0.88	1411.00	3210.00	54300	20230721	-61.97	15430	20231101	33.83	26250	-21.33	20240126	16860	22.48	20240625	33500	-38.36	20230802	15430	33.83	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
29	20240726	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	-350	5	-1.70	2399417910	117892	65.23	20450	20700	19990	26700	14400	20550	20352.41	3.45	-24386	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	3828	14.32	6.29	12	0.62	1411.00	3210.00	54300	20230721	-62.80	15430	20231101	30.91	26250	-23.05	20240126	16860	19.81	20240625	33500	-39.70	20230802	15430	30.91	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
30	20240726	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-200	5	-0.97	1639286700	80166	44.36	20450	20700	20300	26700	14400	20550	20448.45	3.45	-11970	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	3857	14.42	6.34	12	0.42	1411.00	3210.00	54300	20230721	-62.52	15430	20231101	31.89	26250	-22.48	20240126	16860	20.70	20240625	33500	-39.25	20230802	15430	31.89	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
31	20240726	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-250	5	-1.22	1490492250	72865	40.32	20450	20700	20300	26700	14400	20550	20455.33	3.45	-9480	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	3847	14.39	6.32	12	0.38	1411.00	3210.00	54300	20230721	-62.62	15430	20231101	31.56	26250	-22.67	20240126	16860	20.40	20240625	33500	-39.40	20230802	15430	31.56	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
32	20240726	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	-50	5	-0.24	1082269750	52824	29.23	20450	20700	20350	26700	14400	20550	20488.04	3.45	-4866	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	3885	14.53	6.39	12	0.28	1411.00	3210.00	54300	20230721	-62.25	15430	20231101	32.86	26250	-21.90	20240126	16860	21.59	20240625	33500	-38.81	20230802	15430	32.86	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
33	20240726	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	150	2	0.73	320878400	15627	8.65	20450	20700	20350	26700	14400	20550	20533.42	3.45	3559	21310	20930	20370	19990	19430	21120	20180	97	6150	500	14380	50	1	18952781	3923	14.67	6.45	12	0.08	1411.00	3210.00	54300	20230721	-61.88	15430	20231101	34.15	26250	-21.14	20240126	16860	22.78	20240625	33500	-38.21	20230802	15430	34.15	20231101	4.88	N	094170	500	96 억	654502	N	N	0	N	N
34	20240725	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	250	2	1.23	3608972700	178219	64.82	20000	20750	19810	26350	14250	20300	20249.57	3.44	4275	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3895	14.56	6.40	12	0.94	1411.00	3210.00	54300	20230721	-62.15	15430	20231101	33.18	26250	-21.71	20240126	16860	21.89	20240625	40950	-49.82	20230725	15430	33.18	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
35	20240725	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	450	2	2.22	3308279750	163639	59.52	20000	20750	19810	26350	14250	20300	20216.94	3.44	5450	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3933	14.71	6.46	12	0.86	1411.00	3210.00	54300	20230721	-61.79	15430	20231101	34.48	26250	-20.95	20240126	16860	23.07	20240625	40950	-49.33	20230725	15430	34.48	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
36	20240725	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	200	2	0.99	2779557250	138013	50.20	20000	20600	19810	26350	14250	20300	20139.82	3.44	6896	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3885	14.53	6.39	12	0.73	1411.00	3210.00	54300	20230721	-62.25	15430	20231101	32.86	26250	-21.90	20240126	16860	21.59	20240625	40950	-49.94	20230725	15430	32.86	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
37	20240725	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	150	2	0.74	2442636500	121559	44.21	20000	20550	19810	26350	14250	20300	20094.25	3.44	2005	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3876	14.49	6.37	12	0.64	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	40950	-50.06	20230725	15430	32.53	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
38	20240725	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-150	5	-0.74	2044688500	102029	37.11	20000	20400	19810	26350	14250	20300	20040.27	3.44	-7518	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3819	14.28	6.28	12	0.54	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	40950	-50.79	20230725	15430	30.59	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
39	20240725	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-150	5	-0.74	1811964300	90525	32.92	20000	20400	19810	26350	14250	20300	20016.18	3.44	-5856	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3819	14.28	6.28	12	0.48	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	40950	-50.79	20230725	15430	30.59	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
40	20240725	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	50	2	0.25	1423917730	71221	25.90	20000	20400	19810	26350	14250	20300	19992.95	3.44	-9186	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	50	1	18952781	3857	14.42	6.34	12	0.38	1411.00	3210.00	54300	20230721	-62.52	15430	20231101	31.89	26250	-22.48	20240126	16860	20.70	20240625	40950	-50.31	20230725	15430	31.89	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
41	20240725	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	-330	5	-1.63	428868270	21492	7.82	20000	20050	19810	26350	14250	20300	19954.79	3.44	-4120	21600	20950	20500	19850	19400	20725	19625	97	6050	500	14210	10	1	18952781	3785	14.15	6.22	12	0.11	1411.00	3210.00	54300	20230721	-63.22	15430	20231101	29.42	26250	-23.92	20240126	16860	18.45	20240625	40950	-51.23	20230725	15430	29.42	20231101	4.80	N	094170	500	96 억	651697	N	N	0	N	N
42	20240724	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-650	5	-3.10	5597224200	272435	116.57	20900	21150	20050	27200	14700	20950	20545.19	3.67	-43152	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3847	14.39	6.32	12	1.44	1411.00	3210.00	54300	20230721	-62.62	15430	20231101	31.56	26250	-22.67	20240126	16860	20.40	20240625	46800	-56.62	20230724	15430	31.56	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
43	20240724	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	-500	5	-2.39	5284760100	257051	109.99	20900	21150	20050	27200	14700	20950	20559.18	3.67	-39431	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3876	14.49	6.37	12	1.36	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	46800	-56.30	20230724	15430	32.53	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
44	20240724	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	-400	5	-1.91	4907671950	238654	102.11	20900	21150	20050	27200	14700	20950	20563.96	3.67	-36913	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3895	14.56	6.40	12	1.26	1411.00	3210.00	54300	20230721	-62.15	15430	20231101	33.18	26250	-21.71	20240126	16860	21.89	20240625	46800	-56.09	20230724	15430	33.18	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
45	20240724	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	-350	5	-1.67	4502294400	218874	93.65	20900	21150	20050	27200	14700	20950	20570.25	3.67	-34229	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3904	14.60	6.42	12	1.15	1411.00	3210.00	54300	20230721	-62.06	15430	20231101	33.51	26250	-21.52	20240126	16860	22.18	20240625	46800	-55.98	20230724	15430	33.51	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
46	20240724	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-800	5	-3.82	3767369600	182814	78.22	20900	21150	20100	27200	14700	20950	20607.66	3.67	-27945	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3819	14.28	6.28	12	0.96	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	46800	-56.94	20230724	15430	30.59	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
47	20240724	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	-200	5	-0.95	1868050350	89568	38.32	20900	21150	20650	27200	14700	20950	20856.22	3.67	2374	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3933	14.71	6.46	12	0.47	1411.00	3210.00	54300	20230721	-61.79	15430	20231101	34.48	26250	-20.95	20240126	16860	23.07	20240625	46800	-55.66	20230724	15430	34.48	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
48	20240724	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	50	2	0.24	1367161300	65618	28.08	20900	21100	20650	27200	14700	20950	20835.15	3.67	2969	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3980	14.88	6.54	12	0.35	1411.00	3210.00	54300	20230721	-61.33	15430	20231101	36.10	26250	-20.00	20240126	16860	24.56	20240625	46800	-55.13	20230724	15430	36.10	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
49	20240724	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	-100	5	-0.48	213722250	10254	4.39	20900	21050	20700	27200	14700	20950	20842.79	3.67	-301	21783	21366	21083	20666	20383	21225	20525	97	6250	500	14660	50	1	18952781	3952	14.78	6.50	12	0.05	1411.00	3210.00	54300	20230721	-61.60	15430	20231101	35.13	26250	-20.57	20240126	16860	23.67	20240625	46800	-55.45	20230724	15430	35.13	20231101	4.87	N	094170	500	96 억	695799	N	N	4	N	N
50	20240723	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20950	-100	5	-0.48	4893483650	231362	101.97	21100	21500	20800	27350	14750	21050	21151.03	3.92	-46627	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	3971	14.85	6.53	12	1.22	1411.00	3210.00	54300	20230721	-61.42	15430	20231101	35.77	26250	-20.19	20240126	16860	24.26	20240625	46800	-55.24	20230724	15430	35.77	20231101	4.97	N	094170	500	96 억	742423	N	N	4	N	N
51	20240723	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	-50	5	-0.24	4588563800	216833	95.56	21100	21500	20800	27350	14750	21050	21161.74	3.92	-43527	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	3980	14.88	6.54	12	1.14	1411.00	3210.00	54300	20230721	-61.33	15430	20231101	36.10	26250	-20.00	20240126	16860	24.56	20240625	46800	-55.13	20230724	15430	36.10	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
52	20240723	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	-50	5	-0.24	4177273300	197257	86.94	21100	21500	20800	27350	14750	21050	21176.81	3.92	-39591	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	3980	14.88	6.54	12	1.04	1411.00	3210.00	54300	20230721	-61.33	15430	20231101	36.10	26250	-20.00	20240126	16860	24.56	20240625	46800	-55.13	20230724	15430	36.10	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
53	20240723	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	0	3	0.00	3357137450	158151	69.70	21100	21500	20950	27350	14750	21050	21227.42	3.92	-17079	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	3990	14.92	6.56	12	0.83	1411.00	3210.00	54300	20230721	-61.23	15430	20231101	36.42	26250	-19.81	20240126	16860	24.85	20240625	46800	-55.02	20230724	15430	36.42	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
54	20240723	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	250	2	1.19	2427963750	114093	50.28	21100	21500	21050	27350	14750	21050	21280.57	3.92	-4546	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	4037	15.10	6.64	12	0.60	1411.00	3210.00	54300	20230721	-60.77	15430	20231101	38.04	26250	-18.86	20240126	16860	26.33	20240625	46800	-54.49	20230724	15430	38.04	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
55	20240723	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	250	2	1.19	2152305700	101134	44.57	21100	21500	21050	27350	14750	21050	21281.72	3.92	-3503	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	4037	15.10	6.64	12	0.53	1411.00	3210.00	54300	20230721	-60.77	15430	20231101	38.04	26250	-18.86	20240126	16860	26.33	20240625	46800	-54.49	20230724	15430	38.04	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
56	20240723	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21400	350	2	1.66	1374911950	64718	28.52	21100	21450	21050	27350	14750	21050	21244.66	3.92	1893	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	4056	15.17	6.67	12	0.34	1411.00	3210.00	54300	20230721	-60.59	15430	20231101	38.69	26250	-18.48	20240126	16860	26.93	20240625	46800	-54.27	20230724	15430	38.69	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
57	20240723	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21350	300	2	1.43	201393950	9485	4.18	21100	21350	21050	27350	14750	21050	21232.89	3.92	-2304	21750	21400	21000	20650	20250	21575	20825	97	6300	500	14730	50	1	18952781	4046	15.13	6.65	12	0.05	1411.00	3210.00	54300	20230721	-60.68	15430	20231101	38.37	26250	-18.67	20240126	16860	26.63	20240625	46800	-54.38	20230724	15430	38.37	20231101	4.97	N	094170	500	96 억	742423	N	N	8	N	N
58	20240722	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	250	2	1.20	4717671050	225209	83.27	20800	21350	20600	27000	14600	20800	20947.72	4.00	-15856	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3990	14.92	6.56	12	1.19	1411.00	3210.00	54300	20230721	-61.23	15430	20231101	36.42	26250	-19.81	20240126	16860	24.85	20240625	46800	-55.02	20230724	15430	36.42	20231101	4.99	N	094170	500	96 억	758053	N	N	8	N	N
59	20240722	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20950	150	2	0.72	4452891400	212598	78.61	20800	21350	20600	27000	14600	20800	20945.14	4.00	-15337	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3971	14.85	6.53	12	1.12	1411.00	3210.00	54300	20230721	-61.42	15430	20231101	35.77	26250	-20.19	20240126	16860	24.26	20240625	46800	-55.24	20230724	15430	35.77	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
60	20240722	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	250	2	1.20	4180363250	199612	73.81	20800	21350	20600	27000	14600	20800	20942.46	4.00	-14852	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3990	14.92	6.56	12	1.05	1411.00	3210.00	54300	20230721	-61.23	15430	20231101	36.42	26250	-19.81	20240126	16860	24.85	20240625	46800	-55.02	20230724	15430	36.42	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
61	20240722	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	0	3	0.00	3579018500	170860	63.18	20800	21350	20600	27000	14600	20800	20947.10	4.00	-23257	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3942	14.74	6.48	12	0.90	1411.00	3210.00	54300	20230721	-61.69	15430	20231101	34.80	26250	-20.76	20240126	16860	23.37	20240625	46800	-55.56	20230724	15430	34.80	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
62	20240722	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	0	3	0.00	3383937700	161472	59.70	20800	21350	20600	27000	14600	20800	20956.83	4.00	-22826	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3942	14.74	6.48	12	0.85	1411.00	3210.00	54300	20230721	-61.69	15430	20231101	34.80	26250	-20.76	20240126	16860	23.37	20240625	46800	-55.56	20230724	15430	34.80	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
63	20240722	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	50	2	0.24	2768176250	131814	48.74	20800	21350	20600	27000	14600	20800	21000.65	4.00	-22987	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3952	14.78	6.50	12	0.70	1411.00	3210.00	54300	20230721	-61.60	15430	20231101	35.13	26250	-20.57	20240126	16860	23.67	20240625	46800	-55.45	20230724	15430	35.13	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
64	20240722	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20950	150	2	0.72	2456944300	116916	43.23	20800	21350	20600	27000	14600	20800	21014.65	4.00	-19948	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	3971	14.85	6.53	12	0.62	1411.00	3210.00	54300	20230721	-61.42	15430	20231101	35.77	26250	-20.19	20240126	16860	24.26	20240625	46800	-55.24	20230724	15430	35.77	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
65	20240722	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	500	2	2.40	739240050	35114	12.98	20800	21350	20600	27000	14600	20800	21052.72	4.00	1922	21826	21312	20536	20022	19246	21570	20280	97	6200	500	14560	50	1	18952781	4037	15.10	6.64	12	0.19	1411.00	3210.00	54300	20230721	-60.77	15430	20231101	38.04	26250	-18.86	20240126	16860	26.33	20240625	46800	-54.49	20230724	15430	38.04	20231101	4.99	N	094170	500	96 억	758053	N	N	5	N	N
66	20240719	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	250	2	1.22	5533200230	269148	133.42	20500	21050	19760	26700	14400	20550	20557.25	4.02	-3372	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3942	14.74	6.48	12	1.42	1411.00	3210.00	54300	20230721	-61.69	15430	20231101	34.80	26250	-20.76	20240126	16860	23.37	20240625	54300	-61.69	20230721	15430	34.80	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
67	20240719	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	200	2	0.97	5089454930	247798	122.84	20500	21050	19760	26700	14400	20550	20538.72	4.02	-2536	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3933	14.71	6.46	12	1.31	1411.00	3210.00	54300	20230721	-61.79	15430	20231101	34.48	26250	-20.95	20240126	16860	23.07	20240625	54300	-61.79	20230721	15430	34.48	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
68	20240719	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	200	2	0.97	4830084980	235274	116.63	20500	21050	19760	26700	14400	20550	20529.62	4.02	-1358	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3933	14.71	6.46	12	1.24	1411.00	3210.00	54300	20230721	-61.79	15430	20231101	34.48	26250	-20.95	20240126	16860	23.07	20240625	54300	-61.79	20230721	15430	34.48	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
69	20240719	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	150	2	0.73	4546278180	221552	109.83	20500	21050	19760	26700	14400	20550	20520.14	4.02	809	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3923	14.67	6.45	12	1.17	1411.00	3210.00	54300	20230721	-61.88	15430	20231101	34.15	26250	-21.14	20240126	16860	22.78	20240625	54300	-61.88	20230721	15430	34.15	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
70	20240719	120702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	300	2	1.46	3596167030	176157	87.33	20500	20900	19760	26700	14400	20550	20414.56	4.02	1877	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3952	14.78	6.50	12	0.93	1411.00	3210.00	54300	20230721	-61.60	15430	20231101	35.13	26250	-20.57	20240126	16860	23.67	20240625	54300	-61.60	20230721	15430	35.13	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
71	20240719	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	250	2	1.22	2898900930	142629	70.71	20500	20850	19760	26700	14400	20550	20324.77	4.02	-1947	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3942	14.74	6.48	12	0.75	1411.00	3210.00	54300	20230721	-61.69	15430	20231101	34.80	26250	-20.76	20240126	16860	23.37	20240625	54300	-61.69	20230721	15430	34.80	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
72	20240719	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	250	2	1.22	2402061730	118562	58.77	20500	20850	19760	26700	14400	20550	20259.96	4.02	-6124	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3942	14.74	6.48	12	0.63	1411.00	3210.00	54300	20230721	-61.69	15430	20231101	34.80	26250	-20.76	20240126	16860	23.37	20240625	54300	-61.69	20230721	15430	34.80	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
73	20240719	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	50	2	0.24	268157350	13050	6.47	20500	20700	20400	26700	14400	20550	20548.46	4.02	-2869	21183	20866	20433	20116	19683	21025	20275	97	6150	500	14380	50	1	18952781	3904	14.60	6.42	12	0.07	1411.00	3210.00	54300	20230721	-62.06	15430	20231101	33.51	26250	-21.52	20240126	16860	22.18	20240625	54300	-62.06	20230721	15430	33.51	20231101	4.90	N	094170	500	96 억	761308	N	N	5	N	N
74	20240718	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	0	3	0.00	4089110550	200297	69.82	20150	20750	20000	26700	14400	20550	20414.56	4.21	-37116	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3895	14.56	6.40	12	1.06	1411.00	3210.00	54300	20230721	-62.15	15430	20231101	33.18	26250	-21.71	20240126	16860	21.89	20240625	54300	-62.15	20230721	15430	33.18	20231101	4.56	N	094170	500	96 억	797684	N	N	5	N	N
75	20240718	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	-100	5	-0.49	3772303950	184800	64.42	20150	20750	20000	26700	14400	20550	20412.71	4.21	-31265	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3876	14.49	6.37	12	0.98	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	54300	-62.34	20230721	15430	32.53	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
76	20240718	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	-150	5	-0.73	3468056800	169910	59.23	20150	20750	20000	26700	14400	20550	20410.93	4.21	-24581	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3866	14.46	6.36	12	0.90	1411.00	3210.00	54300	20230721	-62.43	15430	20231101	32.21	26250	-22.29	20240126	16860	21.00	20240625	54300	-62.43	20230721	15430	32.21	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
77	20240718	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	-150	5	-0.73	3109121750	152304	53.09	20150	20750	20000	26700	14400	20550	20413.69	4.21	-15088	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3866	14.46	6.36	12	0.80	1411.00	3210.00	54300	20230721	-62.43	15430	20231101	32.21	26250	-22.29	20240126	16860	21.00	20240625	54300	-62.43	20230721	15430	32.21	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
78	20240718	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20650	100	2	0.49	2796339900	137020	47.76	20150	20750	20000	26700	14400	20550	20407.99	4.21	-6871	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3914	14.64	6.43	12	0.72	1411.00	3210.00	54300	20230721	-61.97	15430	20231101	33.83	26250	-21.33	20240126	16860	22.48	20240625	54300	-61.97	20230721	15430	33.83	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
79	20240718	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	50	2	0.24	2507104500	122879	42.83	20150	20750	20000	26700	14400	20550	20402.72	4.21	-3238	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3904	14.60	6.42	12	0.65	1411.00	3210.00	54300	20230721	-62.06	15430	20231101	33.51	26250	-21.52	20240126	16860	22.18	20240625	54300	-62.06	20230721	15430	33.51	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
80	20240718	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	-100	5	-0.49	1779961500	87360	30.45	20150	20750	20000	26700	14400	20550	20374.49	4.21	-7838	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3876	14.49	6.37	12	0.46	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	54300	-62.34	20230721	15430	32.53	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
81	20240718	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	-550	5	-2.68	481330400	24002	8.37	20150	20250	20000	26700	14400	20550	20048.33	4.21	2363	21236	20892	20406	20062	19576	20650	19820	97	6150	500	14380	50	1	18952781	3791	14.17	6.23	12	0.13	1411.00	3210.00	54300	20230721	-63.17	15430	20231101	29.62	26250	-23.81	20240126	16860	18.62	20240625	54300	-63.17	20230721	15430	29.62	20231101	4.56	N	094170	500	96 억	797684	N	N	10	N	N
82	20240717	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	50	2	0.24	5702342620	280816	28.54	20700	20750	19920	26650	14350	20500	20306.31	4.28	-12623	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3895	14.56	6.40	12	1.48	1411.00	3210.00	54300	20230721	-62.15	15430	20231101	33.18	26250	-21.71	20240126	16860	21.89	20240625	54300	-62.15	20230721	15430	33.18	20231101	4.34	N	094170	500	96 억	810533	N	N	10	N	N
83	20240717	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	100	2	0.49	5550108020	273407	27.79	20700	20750	19920	26650	14350	20500	20299.80	4.28	-11637	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3904	14.60	6.42	12	1.44	1411.00	3210.00	54300	20230721	-62.06	15430	20231101	33.51	26250	-21.52	20240126	16860	22.18	20240625	54300	-62.06	20230721	15430	33.51	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
84	20240717	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	-100	5	-0.49	4901980470	241820	24.58	20700	20750	19920	26650	14350	20500	20271.19	4.28	-19841	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3866	14.46	6.36	12	1.28	1411.00	3210.00	54300	20230721	-62.43	15430	20231101	32.21	26250	-22.29	20240126	16860	21.00	20240625	54300	-62.43	20230721	15430	32.21	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
85	20240717	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	50	2	0.24	4532905020	223810	22.75	20700	20750	19920	26650	14350	20500	20253.35	4.28	-13594	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3895	14.56	6.40	12	1.18	1411.00	3210.00	54300	20230721	-62.15	15430	20231101	33.18	26250	-21.71	20240126	16860	21.89	20240625	54300	-62.15	20230721	15430	33.18	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
86	20240717	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-200	5	-0.98	4286882120	211801	21.53	20700	20750	19920	26650	14350	20500	20240.13	4.28	-11628	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3847	14.39	6.32	12	1.12	1411.00	3210.00	54300	20230721	-62.62	15430	20231101	31.56	26250	-22.67	20240126	16860	20.40	20240625	54300	-62.62	20230721	15430	31.56	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
87	20240717	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-150	5	-0.73	4060790020	200678	20.40	20700	20750	19920	26650	14350	20500	20235.34	4.28	-11124	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3857	14.42	6.34	12	1.06	1411.00	3210.00	54300	20230721	-62.52	15430	20231101	31.89	26250	-22.48	20240126	16860	20.70	20240625	54300	-62.52	20230721	15430	31.89	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
88	20240717	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	-400	5	-1.95	2342804000	115086	11.70	20700	20750	20050	26650	14350	20500	20356.98	4.28	-10652	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3810	14.25	6.26	12	0.61	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
89	20240717	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	-50	5	-0.24	632380000	30750	3.13	20700	20750	20400	26650	14350	20500	20565.22	4.28	-12988	23833	22166	21333	19666	18833	21750	19250	97	6150	500	14350	50	1	18952781	3876	14.49	6.37	12	0.16	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	54300	-62.34	20230721	15430	32.53	20231101	4.34	N	094170	500	96 억	810533	N	N	6	N	N
90	20240716	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	-1250	5	-5.75	21166455950	974732	111.69	21750	23000	20500	28250	15250	21750	21717.63	4.18	-15650	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	3885	14.53	6.39	12	5.14	1411.00	3210.00	54300	20230721	-62.25	15430	20231101	32.86	26250	-21.90	20240126	16860	21.59	20240625	54300	-62.25	20230721	15430	32.86	20231101	4.24	N	094170	500	96 억	792147	N	N	6	N	N
91	20240716	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	-1050	5	-4.83	19937802400	915008	104.84	21750	23000	20600	28250	15250	21750	21789.76	4.18	-25484	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	3923	14.67	6.45	12	4.83	1411.00	3210.00	54300	20230721	-61.88	15430	20231101	34.15	26250	-21.14	20240126	16860	22.78	20240625	54300	-61.88	20230721	15430	34.15	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
92	20240716	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	-750	5	-3.45	17795567650	811849	93.02	21750	23000	20750	28250	15250	21750	21919.80	4.18	-25712	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	3980	14.88	6.54	12	4.28	1411.00	3210.00	54300	20230721	-61.33	15430	20231101	36.10	26250	-20.00	20240126	16860	24.56	20240625	54300	-61.33	20230721	15430	36.10	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
93	20240716	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	-450	5	-2.07	16705516500	759930	87.07	21750	23000	20750	28250	15250	21750	21982.97	4.18	-19761	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	4037	15.10	6.64	12	4.01	1411.00	3210.00	54300	20230721	-60.77	15430	20231101	38.04	26250	-18.86	20240126	16860	26.33	20240625	54300	-60.77	20230721	15430	38.04	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
94	20240716	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	-700	5	-3.22	15086457850	683086	78.27	21750	23000	21000	28250	15250	21750	22085.75	4.18	-27121	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	3990	14.92	6.56	12	3.60	1411.00	3210.00	54300	20230721	-61.23	15430	20231101	36.42	26250	-19.81	20240126	16860	24.85	20240625	54300	-61.23	20230721	15430	36.42	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
95	20240716	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21550	-200	5	-0.92	13393557750	603450	69.14	21750	23000	21350	28250	15250	21750	22194.99	4.18	-21180	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	4084	15.27	6.71	12	3.18	1411.00	3210.00	54300	20230721	-60.31	15430	20231101	39.66	26250	-17.90	20240126	16860	27.82	20240625	54300	-60.31	20230721	15430	39.66	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
96	20240716	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21900	150	2	0.69	11872263350	533347	61.11	21750	23000	21350	28250	15250	21750	22259.95	4.18	-702	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	4151	15.52	6.82	12	2.81	1411.00	3210.00	54300	20230721	-59.67	15430	20231101	41.93	26250	-16.57	20240126	16860	29.89	20240625	54300	-59.67	20230721	15430	41.93	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
97	20240716	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	22750	1000	2	4.60	5037536350	223675	25.63	21750	23000	21750	28250	15250	21750	22521.76	4.18	15774	23450	22600	21300	20450	19150	23025	20875	97	6500	500	15220	50	1	18952781	4312	16.12	7.09	12	1.18	1411.00	3210.00	54300	20230721	-58.10	15430	20231101	47.44	26250	-13.33	20240126	16860	34.93	20240625	54300	-58.10	20230721	15430	47.44	20231101	4.24	N	094170	500	96 억	792147	N	N	3	N	N
98	20240715	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21750	1450	2	7.14	18257222850	855076	382.10	20400	22150	20000	26350	14250	20300	21348.19	3.67	98042	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	4122	15.41	6.78	12	4.51	1411.00	3210.00	54300	20230721	-59.94	15430	20231101	40.96	26250	-17.14	20240126	16860	29.00	20240625	54300	-59.94	20230721	15430	40.96	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
99	20240715	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21650	1350	2	6.65	16680618000	782515	349.67	20400	22150	20000	26350	14250	20300	21316.71	3.67	93619	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	4103	15.34	6.74	12	4.13	1411.00	3210.00	54300	20230721	-60.13	15430	20231101	40.31	26250	-17.52	20240126	16860	28.41	20240625	54300	-60.13	20230721	15430	40.31	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
100	20240715	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21550	1250	2	6.16	8045098200	385287	172.17	20400	21750	20000	26350	14250	20300	20880.84	3.67	27707	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	4084	15.27	6.71	12	2.03	1411.00	3210.00	54300	20230721	-60.31	15430	20231101	39.66	26250	-17.90	20240126	16860	27.82	20240625	54300	-60.31	20230721	15430	39.66	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
101	20240715	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	100	2	0.49	2185826350	108225	48.36	20400	20550	20000	26350	14250	20300	20197.03	3.67	-7987	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	3866	14.46	6.36	12	0.57	1411.00	3210.00	54300	20230721	-62.43	15430	20231101	32.21	26250	-22.29	20240126	16860	21.00	20240625	54300	-62.43	20230721	15430	32.21	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
102	20240715	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	150	2	0.74	2071824100	102640	45.87	20400	20550	20000	26350	14250	20300	20185.31	3.67	-7552	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	3876	14.49	6.37	12	0.54	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	54300	-62.34	20230721	15430	32.53	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
103	20240715	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-150	5	-0.74	1352004950	67254	30.05	20400	20400	20000	26350	14250	20300	20102.88	3.67	-21286	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	3819	14.28	6.28	12	0.35	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	54300	-62.89	20230721	15430	30.59	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
104	20240715	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-150	5	-0.74	1177426650	58566	26.17	20400	20400	20000	26350	14250	20300	20104.17	3.67	-20874	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	3819	14.28	6.28	12	0.31	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	54300	-62.89	20230721	15430	30.59	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
105	20240715	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-150	5	-0.74	239761800	11854	5.30	20400	20400	20100	26350	14250	20300	20226.05	3.67	-7546	20980	20640	20160	19820	19340	20810	19990	97	6050	500	14210	50	1	18952781	3819	14.28	6.28	12	0.06	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	54300	-62.89	20230721	15430	30.59	20231101	4.15	N	094170	500	96 억	695349	N	N	3	N	N
106	20240712	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	300	2	1.50	4463179000	221395	140.27	19940	20500	19680	26000	14000	20000	20159.33	3.52	28253	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3847	14.39	6.32	12	1.17	1411.00	3210.00	54300	20230721	-62.62	15430	20231101	31.56	26250	-22.67	20240126	16860	20.40	20240625	54300	-62.62	20230721	15430	31.56	20231101	4.04	N	094170	500	96 억	666495	N	N	3	N	N
107	20240712	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	150	2	0.75	4099094450	203393	128.87	19940	20500	19680	26000	14000	20000	20153.57	3.52	32519	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3819	14.28	6.28	12	1.07	1411.00	3210.00	54300	20230721	-62.89	15430	20231101	30.59	26250	-23.24	20240126	16860	19.51	20240625	54300	-62.89	20230721	15430	30.59	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
108	20240712	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20250	250	2	1.25	3690547850	183200	116.07	19940	20500	19680	26000	14000	20000	20144.91	3.52	35098	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3838	14.35	6.31	12	0.97	1411.00	3210.00	54300	20230721	-62.71	15430	20231101	31.24	26250	-22.86	20240126	16860	20.11	20240625	54300	-62.71	20230721	15430	31.24	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
109	20240712	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	50	2	0.25	2290620500	114190	72.35	19940	20350	19680	26000	14000	20000	20059.73	3.52	11347	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3800	14.21	6.25	12	0.60	1411.00	3210.00	54300	20230721	-63.08	15430	20231101	29.94	26250	-23.62	20240126	16860	18.92	20240625	54300	-63.08	20230721	15430	29.94	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
110	20240712	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	100	2	0.50	2016331500	100563	63.71	19940	20350	19680	26000	14000	20000	20050.43	3.52	11883	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3810	14.25	6.26	12	0.53	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
111	20240712	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	50	2	0.25	1681247900	83908	53.16	19940	20350	19680	26000	14000	20000	20036.80	3.52	13294	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3800	14.21	6.25	12	0.44	1411.00	3210.00	54300	20230721	-63.08	15430	20231101	29.94	26250	-23.62	20240126	16860	18.92	20240625	54300	-63.08	20230721	15430	29.94	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
112	20240712	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	100	2	0.50	1456403400	72692	46.06	19940	20350	19680	26000	14000	20000	20035.26	3.52	12107	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	50	1	18952781	3810	14.25	6.26	12	0.38	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
113	20240712	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19810	-190	5	-0.95	357310650	18031	11.42	19940	19940	19680	26000	14000	20000	19816.46	3.52	-3453	20513	20256	20043	19786	19573	20385	19915	97	6000	500	14000	10	1	18952781	3755	14.04	6.17	12	0.10	1411.00	3210.00	54300	20230721	-63.52	15430	20231101	28.39	26250	-24.53	20240126	16860	17.50	20240625	54300	-63.52	20230721	15430	28.39	20231101	4.04	N	094170	500	96 억	666495	N	N	49	N	N
114	20240711	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	10	2	0.05	3108484440	155406	28.66	19990	20300	19830	25950	14000	19990	20002.39	3.60	-17267	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	50	1	18952781	3791	14.17	6.23	12	0.82	1411.00	3210.00	54300	20230721	-63.17	15430	20231101	29.62	26250	-23.81	20240126	16860	18.62	20240625	54300	-63.17	20230721	15430	29.62	20231101	3.95	N	094170	500	96 억	683063	N	N	49	N	N
115	20240711	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	-40	5	-0.20	2866140880	143280	26.42	19990	20300	19830	25950	14000	19990	20003.77	3.60	-17058	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	10	1	18952781	3781	14.14	6.21	12	0.76	1411.00	3210.00	54300	20230721	-63.26	15430	20231101	29.29	26250	-24.00	20240126	16860	18.33	20240625	54300	-63.26	20230721	15430	29.29	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
116	20240711	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19980	-10	5	-0.05	2524763780	126151	23.26	19990	20300	19830	25950	14000	19990	20013.82	3.60	-13850	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	10	1	18952781	3787	14.16	6.22	12	0.67	1411.00	3210.00	54300	20230721	-63.20	15430	20231101	29.49	26250	-23.89	20240126	16860	18.51	20240625	54300	-63.20	20230721	15430	29.49	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
117	20240711	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	60	2	0.30	2201197540	109963	20.28	19990	20300	19830	25950	14000	19990	20017.62	3.60	-16270	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	50	1	18952781	3800	14.21	6.25	12	0.58	1411.00	3210.00	54300	20230721	-63.08	15430	20231101	29.94	26250	-23.62	20240126	16860	18.92	20240625	54300	-63.08	20230721	15430	29.94	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
118	20240711	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	110	2	0.55	1951773990	97532	17.98	19990	20300	19830	25950	14000	19990	20011.63	3.60	-18078	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	50	1	18952781	3810	14.25	6.26	12	0.51	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
119	20240711	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	110	2	0.55	1857177990	92826	17.12	19990	20300	19830	25950	14000	19990	20007.09	3.60	-18133	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	50	1	18952781	3810	14.25	6.26	12	0.49	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
120	20240711	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	210	2	1.05	1494522500	74765	13.79	19990	20300	19830	25950	14000	19990	19989.60	3.60	-16814	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	50	1	18952781	3828	14.32	6.29	12	0.39	1411.00	3210.00	54300	20230721	-62.80	15430	20231101	30.91	26250	-23.05	20240126	16860	19.81	20240625	54300	-62.80	20230721	15430	30.91	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
121	20240711	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	-20	5	-0.10	327416370	16388	3.02	19990	20200	19880	25950	14000	19990	19979.03	3.60	-7198	21330	20660	20030	19360	18730	20995	19695	97	5960	500	13990	10	1	18952781	3785	14.15	6.22	12	0.09	1411.00	3210.00	54300	20230721	-63.22	15430	20231101	29.42	26250	-23.92	20240126	16860	18.45	20240625	54300	-63.22	20230721	15430	29.42	20231101	3.95	N	094170	500	96 억	683063	N	N	11	N	N
122	20240710	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19990	520	2	2.67	10878724000	537953	155.85	19500	20700	19400	25300	13630	19470	20222.46	3.32	56952	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	10	1	18952781	3789	14.17	6.23	12	2.84	1411.00	3210.00	54300	20230721	-63.19	15430	20231101	29.55	26250	-23.85	20240126	16860	18.56	20240625	54300	-63.19	20230721	15430	29.55	20231101	3.95	N	094170	500	96 억	629672	N	N	11	N	N
123	20240710	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19910	440	2	2.26	10565049170	522196	151.29	19500	20700	19400	25300	13630	19470	20231.96	3.32	60967	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	10	1	18952781	3773	14.11	6.20	12	2.76	1411.00	3210.00	54300	20230721	-63.33	15430	20231101	29.03	26250	-24.15	20240126	16860	18.09	20240625	54300	-63.33	20230721	15430	29.03	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
124	20240710	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19990	520	2	2.67	10086617640	498209	144.34	19500	20700	19400	25300	13630	19470	20245.76	3.32	70695	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	10	1	18952781	3789	14.17	6.23	12	2.63	1411.00	3210.00	54300	20230721	-63.19	15430	20231101	29.55	26250	-23.85	20240126	16860	18.56	20240625	54300	-63.19	20230721	15430	29.55	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
125	20240710	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	530	2	2.72	9400921590	463804	134.37	19500	20700	19400	25300	13630	19470	20269.17	3.32	80267	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	50	1	18952781	3791	14.17	6.23	12	2.45	1411.00	3210.00	54300	20230721	-63.17	15430	20231101	29.62	26250	-23.81	20240126	16860	18.62	20240625	54300	-63.17	20230721	15430	29.62	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
126	20240710	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	630	2	3.24	9038140340	445727	129.13	19500	20700	19400	25300	13630	19470	20277.30	3.32	80043	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	50	1	18952781	3810	14.25	6.26	12	2.35	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
127	20240710	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	630	2	3.24	8361584740	412048	119.37	19500	20700	19400	25300	13630	19470	20292.74	3.32	77192	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	50	1	18952781	3810	14.25	6.26	12	2.17	1411.00	3210.00	54300	20230721	-62.98	15430	20231101	30.27	26250	-23.43	20240126	16860	19.22	20240625	54300	-62.98	20230721	15430	30.27	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
128	20240710	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	980	2	5.03	6697470140	330392	95.72	19500	20700	19400	25300	13630	19470	20271.28	3.32	73500	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	50	1	18952781	3876	14.49	6.37	12	1.74	1411.00	3210.00	54300	20230721	-62.34	15430	20231101	32.53	26250	-22.10	20240126	16860	21.29	20240625	54300	-62.34	20230721	15430	32.53	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
129	20240710	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19770	300	2	1.54	175900390	8998	2.61	19500	19770	19400	25300	13630	19470	19548.83	3.32	211	20463	19966	19653	19156	18843	20215	19405	97	5830	500	13620	10	1	18952781	3747	14.01	6.16	12	0.05	1411.00	3210.00	54300	20230721	-63.59	15430	20231101	28.13	26250	-24.69	20240126	16860	17.26	20240625	54300	-63.59	20230721	15430	28.13	20231101	3.95	N	094170	500	96 억	629672	N	N	16	N	N
130	20240709	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19470	70	2	0.36	6798012810	344558	180.79	19400	20150	19340	25200	13580	19400	19729.94	3.07	43845	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3690	13.80	6.07	12	1.82	1411.00	3210.00	54300	20230721	-64.14	15430	20231101	26.18	26250	-25.83	20240126	16860	15.48	20240625	54300	-64.14	20230721	15430	26.18	20231101	3.94	N	094170	500	96 억	582190	N	N	16	N	N
131	20240709	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19450	50	2	0.26	6625731620	335696	176.14	19400	20150	19340	25200	13580	19400	19737.30	3.07	43120	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3686	13.78	6.06	12	1.77	1411.00	3210.00	54300	20230721	-64.18	15430	20231101	26.05	26250	-25.90	20240126	16860	15.36	20240625	54300	-64.18	20230721	15430	26.05	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
132	20240709	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19540	140	2	0.72	5838356010	295241	154.91	19400	20150	19340	25200	13580	19400	19774.88	3.07	54566	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3703	13.85	6.09	12	1.56	1411.00	3210.00	54300	20230721	-64.01	15430	20231101	26.64	26250	-25.56	20240126	16860	15.90	20240625	54300	-64.01	20230721	15430	26.64	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
133	20240709	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	450	2	2.32	5398857550	272846	143.16	19400	20150	19340	25200	13580	19400	19787.20	3.07	61600	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3762	14.07	6.18	12	1.44	1411.00	3210.00	54300	20230721	-63.44	15430	20231101	28.65	26250	-24.38	20240126	16860	17.73	20240625	54300	-63.44	20230721	15430	28.65	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
134	20240709	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	450	2	2.32	5082328710	256824	134.76	19400	20150	19340	25200	13580	19400	19789.15	3.07	63429	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3762	14.07	6.18	12	1.36	1411.00	3210.00	54300	20230721	-63.44	15430	20231101	28.65	26250	-24.38	20240126	16860	17.73	20240625	54300	-63.44	20230721	15430	28.65	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
135	20240709	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	550	2	2.84	4289420070	217072	113.90	19400	20150	19340	25200	13580	19400	19760.36	3.07	55319	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3781	14.14	6.21	12	1.15	1411.00	3210.00	54300	20230721	-63.26	15430	20231101	29.29	26250	-24.00	20240126	16860	18.33	20240625	54300	-63.26	20230721	15430	29.29	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
136	20240709	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19390	-10	5	-0.05	1119994450	57547	30.20	19400	19660	19340	25200	13580	19400	19462.26	3.07	3774	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3675	13.74	6.04	12	0.30	1411.00	3210.00	54300	20230721	-64.29	15430	20231101	25.66	26250	-26.13	20240126	16860	15.01	20240625	54300	-64.29	20230721	15430	25.66	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
137	20240709	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19490	90	2	0.46	370578230	18994	9.97	19400	19660	19400	25200	13580	19400	19510.28	3.07	4418	19980	19690	19270	18980	18560	19835	19125	97	5800	500	13580	10	1	18952781	3694	13.81	6.07	12	0.10	1411.00	3210.00	54300	20230721	-64.11	15430	20231101	26.31	26250	-25.75	20240126	16860	15.60	20240625	54300	-64.11	20230721	15430	26.31	20231101	3.94	N	094170	500	96 억	582190	N	N	20	N	N
138	20240708	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19400	470	2	2.48	3624137370	189063	62.71	18930	19560	18850	24600	13260	18930	19168.73	2.83	46905	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3677	13.75	6.04	12	1.00	1411.00	3210.00	54300	20230721	-64.27	15430	20231101	25.73	26250	-26.10	20240126	16860	15.07	20240625	54300	-64.27	20230721	15430	25.73	20231101	3.96	N	094170	500	96 억	535962	N	N	20	N	N
139	20240708	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19350	420	2	2.22	3461505460	180662	59.93	18930	19560	18850	24600	13260	18930	19160.12	2.83	45358	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3667	13.71	6.03	12	0.95	1411.00	3210.00	54300	20230721	-64.36	15430	20231101	25.41	26250	-26.29	20240126	16860	14.77	20240625	54300	-64.36	20230721	15430	25.41	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
140	20240708	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19060	130	2	0.69	2311961980	121194	40.20	18930	19230	18850	24600	13260	18930	19076.54	2.83	20924	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3612	13.51	5.94	12	0.64	1411.00	3210.00	54300	20230721	-64.90	15430	20231101	23.53	26250	-27.39	20240126	16860	13.05	20240625	54300	-64.90	20230721	15430	23.53	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
141	20240708	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19140	210	2	1.11	2138447810	112098	37.18	18930	19230	18850	24600	13260	18930	19076.59	2.83	19291	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3628	13.56	5.96	12	0.59	1411.00	3210.00	54300	20230721	-64.75	15430	20231101	24.04	26250	-27.09	20240126	16860	13.52	20240625	54300	-64.75	20230721	15430	24.04	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
142	20240708	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19090	160	2	0.85	2047673220	107348	35.61	18930	19230	18850	24600	13260	18930	19075.09	2.83	18926	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3618	13.53	5.95	12	0.57	1411.00	3210.00	54300	20230721	-64.84	15430	20231101	23.72	26250	-27.28	20240126	16860	13.23	20240625	54300	-64.84	20230721	15430	23.72	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
143	20240708	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	170	2	0.90	1957554660	102628	34.04	18930	19230	18850	24600	13260	18930	19074.27	2.83	18739	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3620	13.54	5.95	12	0.54	1411.00	3210.00	54300	20230721	-64.83	15430	20231101	23.78	26250	-27.24	20240126	16860	13.29	20240625	54300	-64.83	20230721	15430	23.78	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
144	20240708	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19080	150	2	0.79	1149036620	60255	19.99	18930	19230	18850	24600	13260	18930	19069.56	2.83	-2135	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3616	13.52	5.94	12	0.32	1411.00	3210.00	54300	20230721	-64.86	15430	20231101	23.66	26250	-27.31	20240126	16860	13.17	20240625	54300	-64.86	20230721	15430	23.66	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
145	20240708	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19060	130	2	0.69	223248920	11779	3.91	18930	19070	18850	24600	13260	18930	18953.13	2.83	-2075	19863	19396	18633	18166	17403	19630	18400	97	5670	500	13250	10	1	18952781	3612	13.51	5.94	12	0.06	1411.00	3210.00	54300	20230721	-64.90	15430	20231101	23.53	26250	-27.39	20240126	16860	13.05	20240625	54300	-64.90	20230721	15430	23.53	20231101	3.96	N	094170	500	96 억	535962	N	N	34	N	N
146	20240705	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18930	810	2	4.47	5622702660	300088	343.59	18120	19100	17870	23550	12690	18120	18736.78	2.63	36856	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3588	13.42	5.90	12	1.58	1411.00	3210.00	54300	20230721	-65.14	15430	20231101	22.68	26250	-27.89	20240126	16860	12.28	20240625	54300	-65.14	20230721	15430	22.68	20231101	4.00	N	094170	500	96 억	498981	N	N	34	N	N
147	20240705	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	750	2	4.14	5417965560	289260	331.19	18120	19100	17870	23550	12690	18120	18731.02	2.63	34379	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3576	13.37	5.88	12	1.53	1411.00	3210.00	54300	20230721	-65.25	15430	20231101	22.29	26250	-28.11	20240126	16860	11.92	20240625	54300	-65.25	20230721	15430	22.29	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
148	20240705	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18810	690	2	3.81	4719327320	252378	288.96	18120	19100	17870	23550	12690	18120	18700.08	2.63	23550	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3565	13.33	5.86	12	1.33	1411.00	3210.00	54300	20230721	-65.36	15430	20231101	21.91	26250	-28.34	20240126	16860	11.57	20240625	54300	-65.36	20230721	15430	21.91	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
149	20240705	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18840	720	2	3.97	4110422700	220193	252.11	18120	19100	17870	23550	12690	18120	18668.06	2.63	12066	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3571	13.35	5.87	12	1.16	1411.00	3210.00	54300	20230721	-65.30	15430	20231101	22.10	26250	-28.23	20240126	16860	11.74	20240625	54300	-65.30	20230721	15430	22.10	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
150	20240705	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18840	720	2	3.97	3566524670	191400	219.15	18120	19100	17870	23550	12690	18120	18634.63	2.63	8914	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3571	13.35	5.87	12	1.01	1411.00	3210.00	54300	20230721	-65.30	15430	20231101	22.10	26250	-28.23	20240126	16860	11.74	20240625	54300	-65.30	20230721	15430	22.10	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
151	20240705	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18250	130	2	0.72	898553840	49885	57.12	18120	18250	17870	23550	12690	18120	18011.90	2.63	-6591	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3459	12.93	5.69	12	0.26	1411.00	3210.00	54300	20230721	-66.39	15430	20231101	18.28	26250	-30.48	20240126	16860	8.24	20240625	54300	-66.39	20230721	15430	18.28	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
152	20240705	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17980	-140	5	-0.77	624013020	34678	39.71	18120	18120	17870	23550	12690	18120	17993.47	2.63	-7908	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3408	12.74	5.60	12	0.18	1411.00	3210.00	54300	20230721	-66.89	15430	20231101	16.53	26250	-31.50	20240126	16860	6.64	20240625	54300	-66.89	20230721	15430	16.53	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
153	20240705	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	-20	5	-0.11	177607050	9823	11.25	18120	18120	18000	23550	12690	18120	18079.59	2.63	-2027	18486	18302	18066	17882	17646	18395	17975	97	5430	500	12680	10	1	18952781	3430	12.83	5.64	12	0.05	1411.00	3210.00	54300	20230721	-66.67	15430	20231101	17.30	26250	-31.05	20240126	16860	7.35	20240625	54300	-66.67	20230721	15430	17.30	20231101	4.00	N	094170	500	96 억	498981	N	N	8	N	N
154	20240704	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18120	240	2	1.34	1509866080	83476	61.42	17830	18250	17830	23200	12520	17880	18087.53	2.61	5000	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3434	12.84	5.64	12	0.44	1411.00	3210.00	54300	20230721	-66.63	15430	20231101	17.43	26250	-30.97	20240126	16860	7.47	20240625	54300	-66.63	20230721	15430	17.43	20231101	3.85	N	094170	500	96 억	493805	N	N	8	N	N
155	20240704	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18110	230	2	1.29	1453089590	80343	59.12	17830	18250	17830	23200	12520	17880	18086.20	2.61	5283	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3432	12.83	5.64	12	0.42	1411.00	3210.00	54300	20230721	-66.65	15430	20231101	17.37	26250	-31.01	20240126	16860	7.41	20240625	54300	-66.65	20230721	15430	17.37	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
156	20240704	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	220	2	1.23	1298142850	71769	52.81	17830	18250	17830	23200	12520	17880	18087.94	2.61	5355	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3430	12.83	5.64	12	0.38	1411.00	3210.00	54300	20230721	-66.67	15430	20231101	17.30	26250	-31.05	20240126	16860	7.35	20240625	54300	-66.67	20230721	15430	17.30	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
157	20240704	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	120	2	0.67	1120155300	61917	45.56	17830	18250	17830	23200	12520	17880	18091.41	2.61	2955	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3412	12.76	5.61	12	0.33	1411.00	3210.00	54300	20230721	-66.85	15430	20231101	16.66	26250	-31.43	20240126	16860	6.76	20240625	54300	-66.85	20230721	15430	16.66	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
158	20240704	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18070	190	2	1.06	959627890	52998	39.00	17830	18250	17830	23200	12520	17880	18107.08	2.61	4113	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3425	12.81	5.63	12	0.28	1411.00	3210.00	54300	20230721	-66.72	15430	20231101	17.11	26250	-31.16	20240126	16860	7.18	20240625	54300	-66.72	20230721	15430	17.11	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
159	20240704	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18120	240	2	1.34	761857040	42042	30.93	17830	18250	17830	23200	12520	17880	18121.62	2.61	4091	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3434	12.84	5.64	12	0.22	1411.00	3210.00	54300	20230721	-66.63	15430	20231101	17.43	26250	-30.97	20240126	16860	7.47	20240625	54300	-66.63	20230721	15430	17.43	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
160	20240704	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	220	2	1.23	579767670	32021	23.56	17830	18210	17830	23200	12520	17880	18106.21	2.61	3798	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3430	12.83	5.64	12	0.17	1411.00	3210.00	54300	20230721	-66.67	15430	20231101	17.30	26250	-31.05	20240126	16860	7.35	20240625	54300	-66.67	20230721	15430	17.30	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
161	20240704	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18060	180	2	1.01	212847760	11784	8.67	17830	18180	17830	23200	12520	17880	18063.21	2.61	1199	18626	18252	18036	17662	17446	18145	17555	97	5320	500	12510	10	1	18952781	3423	12.80	5.63	12	0.06	1411.00	3210.00	54300	20230721	-66.74	15430	20231101	17.04	26250	-31.20	20240126	16860	7.12	20240625	54300	-66.74	20230721	15430	17.04	20231101	3.85	N	094170	500	96 억	493805	N	N	3	N	N
162	20240703	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17880	-540	5	-2.93	2400701170	133090	22.87	18370	18410	17820	23900	12900	18420	18038.48	2.63	-4961	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3389	12.67	5.57	12	0.70	1411.00	3210.00	54300	20230721	-67.07	15430	20231101	15.88	26250	-31.89	20240126	16860	6.05	20240625	54300	-67.07	20230721	15430	15.88	20231101	3.84	N	094170	500	96 억	498942	N	N	3	N	N
163	20240703	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18020	-400	5	-2.17	2216523140	122811	21.11	18370	18410	17820	23900	12900	18420	18048.25	2.63	-4565	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3415	12.77	5.61	12	0.65	1411.00	3210.00	54300	20230721	-66.81	15430	20231101	16.79	26250	-31.35	20240126	16860	6.88	20240625	54300	-66.81	20230721	15430	16.79	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
164	20240703	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18040	-380	5	-2.06	2015050450	111627	19.18	18370	18410	17820	23900	12900	18420	18051.64	2.63	-4367	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3419	12.79	5.62	12	0.59	1411.00	3210.00	54300	20230721	-66.78	15430	20231101	16.92	26250	-31.28	20240126	16860	7.00	20240625	54300	-66.78	20230721	15430	16.92	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
165	20240703	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	-480	5	-2.61	1822320950	100928	17.35	18370	18410	17820	23900	12900	18420	18055.65	2.63	-4334	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3400	12.71	5.59	12	0.53	1411.00	3210.00	54300	20230721	-66.96	15430	20231101	16.27	26250	-31.66	20240126	16860	6.41	20240625	54300	-66.96	20230721	15430	16.27	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
166	20240703	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17860	-560	5	-3.04	1730450290	95798	16.46	18370	18410	17820	23900	12900	18420	18063.53	2.63	-4206	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3385	12.66	5.56	12	0.51	1411.00	3210.00	54300	20230721	-67.11	15430	20231101	15.75	26250	-31.96	20240126	16860	5.93	20240625	54300	-67.11	20230721	15430	15.75	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
167	20240703	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-570	5	-3.09	1526931830	84415	14.51	18370	18410	17820	23900	12900	18420	18088.39	2.63	-4053	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3383	12.65	5.56	12	0.45	1411.00	3210.00	54300	20230721	-67.13	15430	20231101	15.68	26250	-32.00	20240126	16860	5.87	20240625	54300	-67.13	20230721	15430	15.68	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
168	20240703	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18090	-330	5	-1.79	800475860	43949	7.55	18370	18410	18040	23900	12900	18420	18213.74	2.63	-1658	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3429	12.82	5.64	12	0.23	1411.00	3210.00	54300	20230721	-66.69	15430	20231101	17.24	26250	-31.09	20240126	16860	7.30	20240625	54300	-66.69	20230721	15430	17.24	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
169	20240703	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18310	-110	5	-0.60	189598560	10353	1.78	18370	18410	18230	23900	12900	18420	18313.39	2.63	436	20273	19346	18873	17946	17473	19110	17710	97	5480	500	12890	10	1	18952781	3470	12.98	5.70	12	0.05	1411.00	3210.00	54300	20230721	-66.28	15430	20231101	18.66	26250	-30.25	20240126	16860	8.60	20240625	54300	-66.28	20230721	15430	18.66	20231101	3.84	N	094170	500	96 억	498942	N	N	4	N	N
170	20240702	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	180	2	0.99	11041055760	578501	753.55	18490	19800	18400	23700	12770	18240	19085.79	2.69	-10415	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3491	13.05	5.74	12	3.05	1411.00	3210.00	54300	20230721	-66.08	12170	20230626	51.36	26250	-29.83	20240126	16860	9.25	20240625	54300	-66.08	20230721	15430	19.38	20231101	3.84	N	094170	500	96 억	509145	N	N	4	N	N
171	20240702	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18440	200	2	1.10	10910544050	571420	744.33	18490	19800	18400	23700	12770	18240	19093.74	2.69	-10775	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3495	13.07	5.74	12	3.01	1411.00	3210.00	54300	20230721	-66.04	12170	20230626	51.52	26250	-29.75	20240126	16860	9.37	20240625	54300	-66.04	20230721	15430	19.51	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
172	20240702	140707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18440	200	2	1.10	10541783600	551476	718.35	18490	19800	18400	23700	12770	18240	19115.58	2.69	-12081	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3495	13.07	5.74	12	2.91	1411.00	3210.00	54300	20230721	-66.04	12170	20230626	51.52	26250	-29.75	20240126	16860	9.37	20240625	54300	-66.04	20230721	15430	19.51	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
173	20240702	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18560	320	2	1.75	10136027170	529504	689.73	18490	19800	18400	23700	12770	18240	19142.49	2.69	-6774	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3518	13.15	5.78	12	2.79	1411.00	3210.00	54300	20230721	-65.82	12170	20230626	52.51	26250	-29.30	20240126	16860	10.08	20240625	54300	-65.82	20230721	15430	20.29	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
174	20240702	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18730	490	2	2.69	9646154520	503136	655.38	18490	19800	18400	23700	12770	18240	19172.06	2.69	-4609	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3550	13.27	5.83	12	2.65	1411.00	3210.00	54300	20230721	-65.51	12170	20230626	53.90	26250	-28.65	20240126	16860	11.09	20240625	54300	-65.51	20230721	15430	21.39	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
175	20240702	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18820	580	2	3.18	9171910050	477819	622.40	18490	19800	18400	23700	12770	18240	19195.36	2.69	1792	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3567	13.34	5.86	12	2.52	1411.00	3210.00	54300	20230721	-65.34	12170	20230626	54.64	26250	-28.30	20240126	16860	11.63	20240625	54300	-65.34	20230721	15430	21.97	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
176	20240702	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	640	2	3.51	8364414760	435098	566.76	18490	19800	18400	23700	12770	18240	19224.21	2.69	7319	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3578	13.38	5.88	12	2.30	1411.00	3210.00	54300	20230721	-65.23	12170	20230626	55.14	26250	-28.08	20240126	16860	11.98	20240625	54300	-65.23	20230721	15430	22.36	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
177	20240702	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19540	1300	2	7.13	2065850410	108242	141.00	18490	19550	18400	23700	12770	18240	19085.48	2.69	30660	18620	18430	18190	18000	17760	18525	18095	97	5460	500	12760	10	1	18952781	3703	13.85	6.09	12	0.57	1411.00	3210.00	54300	20230721	-64.01	12170	20230626	60.56	26250	-25.56	20240126	16860	15.90	20240625	54300	-64.01	20230721	15430	26.64	20231101	3.84	N	094170	500	96 억	509145	N	N	11	N	N
178	20240701	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	260	2	1.45	1376422560	75960	108.28	18070	18380	17950	23350	12590	17980	18120.38	2.63	10245	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3457	12.93	5.68	12	0.40	1411.00	3210.00	54300	20230721	-66.41	12110	20230623	50.62	26250	-30.51	20240126	16860	8.19	20240625	54300	-66.41	20230721	15430	18.21	20231101	3.85	N	094170	500	96 억	499039	N	N	11	N	N
179	20240701	150706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18260	280	2	1.56	1314680850	72577	103.46	18070	18380	17950	23350	12590	17980	18114.31	2.63	10261	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3461	12.94	5.69	12	0.38	1411.00	3210.00	54300	20230721	-66.37	12110	20230623	50.78	26250	-30.44	20240126	16860	8.30	20240625	54300	-66.37	20230721	15430	18.34	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N
180	20240701	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	220	2	1.22	1115709060	61668	87.91	18070	18380	17950	23350	12590	17980	18092.21	2.63	7950	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3449	12.90	5.67	12	0.33	1411.00	3210.00	54300	20230721	-66.48	12110	20230623	50.29	26250	-30.67	20240126	16860	7.95	20240625	54300	-66.48	20230721	15430	17.95	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N
181	20240701	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	20	2	0.11	698224280	38791	55.30	18070	18100	17950	23350	12590	17980	17999.65	2.63	1815	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3412	12.76	5.61	12	0.20	1411.00	3210.00	54300	20230721	-66.85	12110	20230623	48.64	26250	-31.43	20240126	16860	6.76	20240625	54300	-66.85	20230721	15430	16.66	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N
182	20240701	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	20	2	0.11	584518350	32473	46.29	18070	18100	17950	23350	12590	17980	18000.14	2.63	1741	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3412	12.76	5.61	12	0.17	1411.00	3210.00	54300	20230721	-66.85	12110	20230623	48.64	26250	-31.43	20240126	16860	6.76	20240625	54300	-66.85	20230721	15430	16.66	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N
183	20240701	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17990	10	2	0.06	330022190	18319	26.11	18070	18100	17950	23350	12590	17980	18015.32	2.63	-1943	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3410	12.75	5.60	12	0.10	1411.00	3210.00	54300	20230721	-66.87	12110	20230623	48.55	26250	-31.47	20240126	16860	6.70	20240625	54300	-66.87	20230721	15430	16.59	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N
184	20240701	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18060	80	2	0.44	224292820	12447	17.74	18070	18100	17960	23350	12590	17980	18019.86	2.63	-3057	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3423	12.80	5.63	12	0.07	1411.00	3210.00	54300	20230721	-66.74	12110	20230623	49.13	26250	-31.20	20240126	16860	7.12	20240625	54300	-66.74	20230721	15430	17.04	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N
185	20240701	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18030	50	2	0.28	32276500	1792	2.55	18070	18070	17980	23350	12590	17980	18011.63	2.63	85	18620	18300	17830	17510	17040	18460	17670	97	5370	500	12580	10	1	18952781	3417	12.78	5.62	12	0.01	1411.00	3210.00	54300	20230721	-66.80	12110	20230623	48.89	26250	-31.31	20240126	16860	6.94	20240625	54300	-66.80	20230721	15430	16.85	20231101	3.85	N	094170	500	96 억	499039	N	N	5	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History