KissMeData/094840/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 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	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	40	2	0.62	130086090	20061	156.27	6520	6550	6450	8430	4550	6490	6484.50	2.29	-428	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	684	1.84	0.31	12	0.19	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
3	20240731	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	30	2	0.46	110773520	17099	133.20	6520	6550	6450	8430	4550	6490	6478.36	2.29	-455	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	683	1.83	0.31	12	0.16	3558.00	21036.00	11200	20240126	-41.79	5940	20231031	9.76	11200	-41.79	20240126	6380	2.19	20240725	11200	-41.79	20240126	5940	9.76	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
4	20240731	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	40	2	0.62	52825310	8135	63.37	6520	6550	6470	8430	4550	6490	6493.58	2.29	-712	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	684	1.84	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
5	20240731	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	30	2	0.46	51457170	7925	61.74	6520	6550	6470	8430	4550	6490	6493.02	2.29	-627	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	683	1.83	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.79	5940	20231031	9.76	11200	-41.79	20240126	6380	2.19	20240725	11200	-41.79	20240126	5940	9.76	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
6	20240731	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	0	3	0.00	48664670	7494	58.38	6520	6550	6470	8430	4550	6490	6493.82	2.29	-728	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	680	1.82	0.31	12	0.07	3558.00	21036.00	11200	20240126	-42.05	5940	20231031	9.26	11200	-42.05	20240126	6380	1.72	20240725	11200	-42.05	20240126	5940	9.26	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
7	20240731	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-20	5	-0.31	47492150	7313	56.97	6520	6550	6470	8430	4550	6490	6494.21	2.29	-728	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	678	1.82	0.31	12	0.07	3558.00	21036.00	11200	20240126	-42.23	5940	20231031	8.92	11200	-42.23	20240126	6380	1.41	20240725	11200	-42.23	20240126	5940	8.92	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
8	20240731	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	10	2	0.15	4333290	666	5.19	6520	6550	6480	8430	4550	6490	6506.44	2.29	-164	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	681	1.83	0.31	12	0.01	3558.00	21036.00	11200	20240126	-41.96	5940	20231031	9.43	11200	-41.96	20240126	6380	1.88	20240725	11200	-41.96	20240126	5940	9.43	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
9	20240731	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	50	2	0.77	1665460	256	1.99	6520	6540	6480	8430	4550	6490	6505.70	2.29	-99	6603	6546	6513	6456	6423	6530	6440	52	1940	500	4020	10	1	10471840	685	1.84	0.31	12	0.00	3558.00	21036.00	11200	20240126	-41.61	5940	20231031	10.10	11200	-41.61	20240126	6380	2.51	20240725	11200	-41.61	20240126	5940	10.10	20231031	3.73	N	094840	500	52 억	239489	N	N	N	N
10	20240730	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-20	5	-0.31	82645950	12734	43.09	6510	6570	6480	8460	4560	6510	6490.18	2.31	-2232	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	680	1.82	0.31	12	0.12	3558.00	21036.00	11200	20240126	-42.05	5940	20231031	9.26	11200	-42.05	20240126	6380	1.72	20240725	11200	-42.05	20240126	5940	9.26	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
11	20240730	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-30	5	-0.46	80875040	12461	42.17	6510	6570	6480	8460	4560	6510	6490.25	2.31	-2173	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	679	1.82	0.31	12	0.12	3558.00	21036.00	11200	20240126	-42.14	5940	20231031	9.09	11200	-42.14	20240126	6380	1.57	20240725	11200	-42.14	20240126	5940	9.09	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
12	20240730	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-30	5	-0.46	51389670	7911	26.77	6510	6570	6480	8460	4560	6510	6495.98	2.31	-2155	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	679	1.82	0.31	12	0.08	3558.00	21036.00	11200	20240126	-42.14	5940	20231031	9.09	11200	-42.14	20240126	6380	1.57	20240725	11200	-42.14	20240126	5940	9.09	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
13	20240730	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-20	5	-0.31	44287120	6817	23.07	6510	6570	6480	8460	4560	6510	6496.57	2.31	-2025	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	680	1.82	0.31	12	0.07	3558.00	21036.00	11200	20240126	-42.05	5940	20231031	9.26	11200	-42.05	20240126	6380	1.72	20240725	11200	-42.05	20240126	5940	9.26	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
14	20240730	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-10	5	-0.15	31939170	4914	16.63	6510	6570	6480	8460	4560	6510	6499.63	2.31	-645	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	681	1.83	0.31	12	0.05	3558.00	21036.00	11200	20240126	-41.96	5940	20231031	9.43	11200	-41.96	20240126	6380	1.88	20240725	11200	-41.96	20240126	5940	9.43	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
15	20240730	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	0	3	0.00	25638010	3945	13.35	6510	6570	6480	8460	4560	6510	6498.86	2.31	-143	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	682	1.83	0.31	12	0.04	3558.00	21036.00	11200	20240126	-41.88	5940	20231031	9.60	11200	-41.88	20240126	6380	2.04	20240725	11200	-41.88	20240126	5940	9.60	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
16	20240730	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	20	2	0.31	19660610	3027	10.24	6510	6530	6480	8460	4560	6510	6495.08	2.31	-32	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	684	1.84	0.31	12	0.03	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
17	20240730	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	10	2	0.15	2475320	380	1.29	6510	6520	6510	8460	4560	6510	6514.00	2.31	23	6863	6686	6573	6396	6283	6775	6485	52	1950	500	4030	10	1	10471840	683	1.83	0.31	12	0.00	3558.00	21036.00	11200	20240126	-41.79	5940	20231031	9.76	11200	-41.79	20240126	6380	2.19	20240725	11200	-41.79	20240126	5940	9.76	20231031	3.73	N	094840	500	52 억	241721	N	N	N	N
18	20240729	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	20	2	0.31	192462390	29434	271.93	6470	6750	6460	8430	4550	6490	6538.78	2.29	1795	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	682	1.83	0.31	12	0.28	3558.00	21036.00	11200	20240126	-41.88	5940	20231031	9.60	11200	-41.88	20240126	6380	2.04	20240725	11200	-41.88	20240126	5940	9.60	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
19	20240729	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	70	2	1.08	149339550	22837	210.98	6470	6750	6460	8430	4550	6490	6539.37	2.29	3180	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	687	1.84	0.31	12	0.22	3558.00	21036.00	11200	20240126	-41.43	5940	20231031	10.44	11200	-41.43	20240126	6380	2.82	20240725	11200	-41.43	20240126	5940	10.44	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
20	20240729	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	0	3	0.00	64791890	9995	92.34	6470	6580	6460	8430	4550	6490	6482.43	2.29	3882	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	680	1.82	0.31	12	0.10	3558.00	21036.00	11200	20240126	-42.05	5940	20231031	9.26	11200	-42.05	20240126	6380	1.72	20240725	11200	-42.05	20240126	5940	9.26	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
21	20240729	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	30	2	0.46	60372960	9315	86.06	6470	6580	6460	8430	4550	6490	6481.26	2.29	3618	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	683	1.83	0.31	12	0.09	3558.00	21036.00	11200	20240126	-41.79	5940	20231031	9.76	11200	-41.79	20240126	6380	2.19	20240725	11200	-41.79	20240126	5940	9.76	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
22	20240729	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	0	3	0.00	53036310	8188	75.65	6470	6580	6460	8430	4550	6490	6477.32	2.29	3240	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	680	1.82	0.31	12	0.08	3558.00	21036.00	11200	20240126	-42.05	5940	20231031	9.26	11200	-42.05	20240126	6380	1.72	20240725	11200	-42.05	20240126	5940	9.26	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
23	20240729	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	10	2	0.15	50938580	7865	72.66	6470	6580	6460	8430	4550	6490	6476.62	2.29	3240	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	681	1.83	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.96	5940	20231031	9.43	11200	-41.96	20240126	6380	1.88	20240725	11200	-41.96	20240126	5940	9.43	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
24	20240729	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	10	2	0.15	43190900	6671	61.63	6470	6580	6460	8430	4550	6490	6474.43	2.29	2795	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	681	1.83	0.31	12	0.06	3558.00	21036.00	11200	20240126	-41.96	5940	20231031	9.43	11200	-41.96	20240126	6380	1.88	20240725	11200	-41.96	20240126	5940	9.43	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
25	20240729	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	40	2	0.62	7246080	1116	10.31	6470	6580	6470	8430	4550	6490	6492.90	2.29	138	6636	6562	6496	6422	6356	6600	6460	52	1940	500	4020	10	1	10471840	684	1.84	0.31	12	0.01	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.70	N	094840	500	52 억	239953	N	N	N	N
26	20240726	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	20	2	0.31	68546400	10570	25.22	6430	6570	6430	8410	4530	6470	6484.99	2.27	2410	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	680	1.82	0.31	12	0.10	3558.00	21036.00	11200	20240126	-42.05	5940	20231031	9.26	11200	-42.05	20240126	6380	1.72	20240725	11200	-42.05	20240126	5940	9.26	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
27	20240726	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	0	3	0.00	62905860	9700	23.14	6430	6570	6430	8410	4530	6470	6485.14	2.27	2474	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	678	1.82	0.31	12	0.09	3558.00	21036.00	11200	20240126	-42.23	5940	20231031	8.92	11200	-42.23	20240126	6380	1.41	20240725	11200	-42.23	20240126	5940	8.92	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
28	20240726	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	0	3	0.00	54549170	8409	20.06	6430	6570	6430	8410	4530	6470	6487.00	2.27	2480	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	678	1.82	0.31	12	0.08	3558.00	21036.00	11200	20240126	-42.23	5940	20231031	8.92	11200	-42.23	20240126	6380	1.41	20240725	11200	-42.23	20240126	5940	8.92	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
29	20240726	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	60	2	0.93	52288990	8060	19.23	6430	6570	6430	8410	4530	6470	6487.47	2.27	2520	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	684	1.84	0.31	12	0.08	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
30	20240726	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	70	2	1.08	48729940	7513	17.93	6430	6570	6430	8410	4530	6470	6486.08	2.27	2638	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	685	1.84	0.31	12	0.07	3558.00	21036.00	11200	20240126	-41.61	5940	20231031	10.10	11200	-41.61	20240126	6380	2.51	20240725	11200	-41.61	20240126	5940	10.10	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
31	20240726	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	60	2	0.93	39781810	6137	14.64	6430	6570	6430	8410	4530	6470	6482.29	2.27	1837	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	684	1.84	0.31	12	0.06	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
32	20240726	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	60	2	0.93	33058770	5106	12.18	6430	6570	6430	8410	4530	6470	6474.49	2.27	1717	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	684	1.84	0.31	12	0.05	3558.00	21036.00	11200	20240126	-41.70	5940	20231031	9.93	11200	-41.70	20240126	6380	2.35	20240725	11200	-41.70	20240126	5940	9.93	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
33	20240726	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-10	5	-0.15	10541850	1638	3.91	6430	6470	6430	8410	4530	6470	6435.81	2.27	170	6756	6612	6496	6352	6236	6555	6295	52	1940	500	4010	10	1	10471840	676	1.82	0.31	12	0.02	3558.00	21036.00	11200	20240126	-42.32	5940	20231031	8.75	11200	-42.32	20240126	6380	1.25	20240725	11200	-42.32	20240126	5940	8.75	20231031	3.73	N	094840	500	52 억	237740	N	N	N	N
34	20240725	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-170	5	-2.56	272086090	41895	127.77	6600	6640	6380	8630	4650	6640	6494.48	2.25	2607	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	678	1.82	0.31	12	0.40	3558.00	21036.00	11200	20240126	-42.23	5940	20231031	8.92	11200	-42.23	20240126	6380	1.41	20240725	11200	-42.23	20240126	5940	8.92	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
35	20240725	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-190	5	-2.86	259062810	39880	121.63	6600	6640	6380	8630	4650	6640	6496.06	2.25	2685	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	675	1.81	0.31	12	0.38	3558.00	21036.00	11200	20240126	-42.41	5940	20231031	8.59	11200	-42.41	20240126	6380	1.10	20240725	11200	-42.41	20240126	5940	8.59	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
36	20240725	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-140	5	-2.11	217206040	33405	101.88	6600	6640	6380	8630	4650	6640	6502.20	2.25	1356	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	681	1.83	0.31	12	0.32	3558.00	21036.00	11200	20240126	-41.96	5940	20231031	9.43	11200	-41.96	20240126	6380	1.88	20240725	11200	-41.96	20240126	5940	9.43	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
37	20240725	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-190	5	-2.86	206852200	31806	97.00	6600	6640	6380	8630	4650	6640	6503.56	2.25	419	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	675	1.81	0.31	12	0.30	3558.00	21036.00	11200	20240126	-42.41	5940	20231031	8.59	11200	-42.41	20240126	6380	1.10	20240725	11200	-42.41	20240126	5940	8.59	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
38	20240725	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-180	5	-2.71	182462660	28011	85.43	6600	6640	6440	8630	4650	6640	6513.96	2.25	-23	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	676	1.82	0.31	12	0.27	3558.00	21036.00	11200	20240126	-42.32	5940	20231031	8.75	11200	-42.32	20240126	6440	0.31	20240725	11200	-42.32	20240126	5940	8.75	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
39	20240725	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-140	5	-2.11	120778990	18488	56.38	6600	6640	6470	8630	4650	6640	6532.83	2.25	-3039	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	681	1.83	0.31	12	0.18	3558.00	21036.00	11200	20240126	-41.96	5940	20231031	9.43	11200	-41.96	20240126	6470	0.46	20240725	11200	-41.96	20240126	5940	9.43	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
40	20240725	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-70	5	-1.05	47966090	7296	22.25	6600	6640	6530	8630	4650	6640	6574.30	2.25	-4579	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	688	1.85	0.31	12	0.07	3558.00	21036.00	11200	20240126	-41.34	5940	20231031	10.61	11200	-41.34	20240126	6510	0.92	20240416	11200	-41.34	20240126	5940	10.61	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
41	20240725	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-40	5	-0.60	5426080	822	2.51	6600	6640	6600	8630	4650	6640	6601.07	2.25	-117	6853	6746	6683	6576	6513	6800	6630	52	1990	500	4110	10	1	10471840	691	1.85	0.31	12	0.01	3558.00	21036.00	11200	20240126	-41.07	5940	20231031	11.11	11200	-41.07	20240126	6510	1.38	20240416	11200	-41.07	20240126	5940	11.11	20231031	3.73	N	094840	500	52 억	235442	N	N	N	N
42	20240724	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-40	5	-0.60	219320420	32785	367.42	6630	6790	6620	8680	4680	6680	6689.66	2.27	-1196	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	695	1.87	0.32	12	0.31	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
43	20240724	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-20	5	-0.30	206311180	30826	345.47	6630	6790	6620	8680	4680	6680	6692.77	2.27	-767	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	697	1.87	0.32	12	0.29	3558.00	21036.00	11200	20240126	-40.54	5940	20231031	12.12	11200	-40.54	20240126	6510	2.30	20240416	11200	-40.54	20240126	5940	12.12	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
44	20240724	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	90	2	1.35	139297220	20736	232.39	6630	6790	6630	8680	4680	6680	6717.65	2.27	-1899	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	709	1.90	0.32	12	0.20	3558.00	21036.00	11200	20240126	-39.55	5940	20231031	13.97	11200	-39.55	20240126	6510	3.99	20240416	11200	-39.55	20240126	5940	13.97	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
45	20240724	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	100	2	1.50	129820180	19327	216.60	6630	6780	6630	8680	4680	6680	6717.04	2.27	-2367	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	710	1.91	0.32	12	0.18	3558.00	21036.00	11200	20240126	-39.46	5940	20231031	14.14	11200	-39.46	20240126	6510	4.15	20240416	11200	-39.46	20240126	5940	14.14	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
46	20240724	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	30	2	0.45	47773790	7151	80.14	6630	6730	6630	8680	4680	6680	6680.71	2.27	-553	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	703	1.89	0.32	12	0.07	3558.00	21036.00	11200	20240126	-40.09	5940	20231031	12.96	11200	-40.09	20240126	6510	3.07	20240416	11200	-40.09	20240126	5940	12.96	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
47	20240724	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	50	2	0.75	43447350	6506	72.91	6630	6730	6630	8680	4680	6680	6678.04	2.27	-561	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	705	1.89	0.32	12	0.06	3558.00	21036.00	11200	20240126	-39.91	5940	20231031	13.30	11200	-39.91	20240126	6510	3.38	20240416	11200	-39.91	20240126	5940	13.30	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
48	20240724	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	10	2	0.15	20853430	3123	35.00	6630	6720	6630	8680	4680	6680	6677.37	2.27	-994	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	701	1.88	0.32	12	0.03	3558.00	21036.00	11200	20240126	-40.27	5940	20231031	12.63	11200	-40.27	20240126	6510	2.76	20240416	11200	-40.27	20240126	5940	12.63	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
49	20240724	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	20	2	0.30	9136850	1377	15.43	6630	6700	6630	8680	4680	6680	6635.33	2.27	-174	6866	6772	6696	6602	6526	6820	6650	52	2000	500	4140	10	1	10471840	702	1.88	0.32	12	0.01	3558.00	21036.00	11200	20240126	-40.18	5940	20231031	12.79	11200	-40.18	20240126	6510	2.92	20240416	11200	-40.18	20240126	5940	12.79	20231031	3.75	N	094840	500	52 억	237809	N	N	N	N
50	20240723	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	0	3	0.00	57963230	8717	52.32	6620	6790	6620	8680	4680	6680	6649.45	2.29	-1543	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	700	1.88	0.32	12	0.08	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
51	20240723	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-30	5	-0.45	55725160	8380	50.30	6620	6790	6620	8680	4680	6680	6649.78	2.29	-1469	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	696	1.87	0.32	12	0.08	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
52	20240723	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	-50	5	-0.75	47713320	7173	43.06	6620	6790	6620	8680	4680	6680	6651.79	2.29	-1229	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	694	1.86	0.32	12	0.07	3558.00	21036.00	11200	20240126	-40.80	5940	20231031	11.62	11200	-40.80	20240126	6510	1.84	20240416	11200	-40.80	20240126	5940	11.62	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
53	20240723	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-30	5	-0.45	39317650	5909	35.47	6620	6790	6620	8680	4680	6680	6653.86	2.29	-557	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	696	1.87	0.32	12	0.06	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
54	20240723	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-40	5	-0.60	36162700	5434	32.62	6620	6790	6620	8680	4680	6680	6654.90	2.29	-540	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	695	1.87	0.32	12	0.05	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
55	20240723	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-40	5	-0.60	21405230	3214	19.29	6620	6790	6620	8680	4680	6680	6660.00	2.29	-560	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	695	1.87	0.32	12	0.03	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
56	20240723	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	20	2	0.30	16537910	2483	14.90	6620	6790	6620	8680	4680	6680	6660.46	2.29	-236	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	702	1.88	0.32	12	0.02	3558.00	21036.00	11200	20240126	-40.18	5940	20231031	12.79	11200	-40.18	20240126	6510	2.92	20240416	11200	-40.18	20240126	5940	12.79	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
57	20240723	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	100	2	1.50	12069010	1815	10.89	6620	6790	6620	8680	4680	6680	6649.59	2.29	-250	6920	6800	6730	6610	6540	6765	6575	52	2000	500	4140	10	1	10471840	710	1.91	0.32	12	0.02	3558.00	21036.00	11200	20240126	-39.46	5940	20231031	14.14	11200	-39.46	20240126	6510	4.15	20240416	11200	-39.46	20240126	5940	14.14	20231031	3.77	N	094840	500	52 억	239341	N	N	N	N
58	20240722	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-180	5	-2.62	111484480	16657	246.33	6790	6850	6660	8910	4810	6860	6692.95	2.33	-5377	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	700	1.88	0.32	12	0.16	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
59	20240722	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	-140	5	-2.04	105111410	15703	232.22	6790	6850	6660	8910	4810	6860	6693.72	2.33	-5364	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	704	1.89	0.32	12	0.15	3558.00	21036.00	11200	20240126	-40.00	5940	20231031	13.13	11200	-40.00	20240126	6510	3.23	20240416	11200	-40.00	20240126	5940	13.13	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
60	20240722	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-150	5	-2.19	103656650	15486	229.02	6790	6850	6660	8910	4810	6860	6693.57	2.33	-5340	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	703	1.89	0.32	12	0.15	3558.00	21036.00	11200	20240126	-40.09	5940	20231031	12.96	11200	-40.09	20240126	6510	3.07	20240416	11200	-40.09	20240126	5940	12.96	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
61	20240722	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-120	5	-1.75	102065550	15249	225.51	6790	6850	6660	8910	4810	6860	6693.26	2.33	-5339	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	706	1.89	0.32	12	0.15	3558.00	21036.00	11200	20240126	-39.82	5940	20231031	13.47	11200	-39.82	20240126	6510	3.53	20240416	11200	-39.82	20240126	5940	13.47	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
62	20240722	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-120	5	-1.75	95597920	14285	211.25	6790	6850	6660	8910	4810	6860	6692.19	2.33	-4891	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	706	1.89	0.32	12	0.14	3558.00	21036.00	11200	20240126	-39.82	5940	20231031	13.47	11200	-39.82	20240126	6510	3.53	20240416	11200	-39.82	20240126	5940	13.47	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
63	20240722	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-180	5	-2.62	88014980	13152	194.50	6790	6850	6660	8910	4810	6860	6692.14	2.33	-4781	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	700	1.88	0.32	12	0.13	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
64	20240722	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	-170	5	-2.48	46617370	6942	102.66	6790	6850	6680	8910	4810	6860	6715.27	2.33	-1686	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	701	1.88	0.32	12	0.07	3558.00	21036.00	11200	20240126	-40.27	5940	20231031	12.63	11200	-40.27	20240126	6510	2.76	20240416	11200	-40.27	20240126	5940	12.63	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
65	20240722	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-70	5	-1.02	2851820	420	6.21	6790	6800	6790	8910	4810	6860	6790.05	2.33	-65	6926	6892	6826	6792	6726	6910	6810	52	2050	500	4250	10	1	10471840	711	1.91	0.32	12	0.00	3558.00	21036.00	11200	20240126	-39.38	5940	20231031	14.31	11200	-39.38	20240126	6510	4.30	20240416	11200	-39.38	20240126	5940	14.31	20231031	3.79	N	094840	500	52 억	244318	N	N	N	N
66	20240719	160702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	30	2	0.44	46082040	6762	35.71	6820	6860	6760	8870	4790	6830	6814.85	2.35	-1416	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	718	1.93	0.33	12	0.06	3558.00	21036.00	11200	20240126	-38.75	5940	20231031	15.49	11200	-38.75	20240126	6510	5.38	20240416	11200	-38.75	20240126	5940	15.49	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
67	20240719	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-30	5	-0.44	39572020	5811	30.68	6820	6860	6760	8870	4790	6830	6809.85	2.35	-1417	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	712	1.91	0.32	12	0.06	3558.00	21036.00	11200	20240126	-39.29	5940	20231031	14.48	11200	-39.29	20240126	6510	4.45	20240416	11200	-39.29	20240126	5940	14.48	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
68	20240719	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-30	5	-0.44	31789480	4664	24.63	6820	6860	6770	8870	4790	6830	6815.93	2.35	-1416	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	712	1.91	0.32	12	0.04	3558.00	21036.00	11200	20240126	-39.29	5940	20231031	14.48	11200	-39.29	20240126	6510	4.45	20240416	11200	-39.29	20240126	5940	14.48	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
69	20240719	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-50	5	-0.73	26961540	3952	20.87	6820	6860	6770	8870	4790	6830	6822.25	2.35	-1482	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	710	1.91	0.32	12	0.04	3558.00	21036.00	11200	20240126	-39.46	5940	20231031	14.14	11200	-39.46	20240126	6510	4.15	20240416	11200	-39.46	20240126	5940	14.14	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
70	20240719	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	10	2	0.15	20807260	3051	16.11	6820	6860	6770	8870	4790	6830	6819.82	2.35	-1091	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	716	1.92	0.33	12	0.03	3558.00	21036.00	11200	20240126	-38.93	5940	20231031	15.15	11200	-38.93	20240126	6510	5.07	20240416	11200	-38.93	20240126	5940	15.15	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
71	20240719	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-30	5	-0.44	16199170	2373	12.53	6820	6860	6770	8870	4790	6830	6826.45	2.35	-1037	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	712	1.91	0.32	12	0.02	3558.00	21036.00	11200	20240126	-39.29	5940	20231031	14.48	11200	-39.29	20240126	6510	4.45	20240416	11200	-39.29	20240126	5940	14.48	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
72	20240719	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	30	2	0.44	3697800	541	2.86	6820	6860	6770	8870	4790	6830	6835.12	2.35	-158	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	718	1.93	0.33	12	0.01	3558.00	21036.00	11200	20240126	-38.75	5940	20231031	15.49	11200	-38.75	20240126	6510	5.38	20240416	11200	-38.75	20240126	5940	15.49	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
73	20240719	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-10	5	-0.15	67830	10	0.05	6820	6820	6770	8870	4790	6830	6783.00	2.35	0	6950	6890	6820	6760	6690	6920	6790	52	2040	500	4230	10	1	10471840	714	1.92	0.32	12	0.00	3558.00	21036.00	11200	20240126	-39.11	5940	20231031	14.81	11200	-39.11	20240126	6510	4.76	20240416	11200	-39.11	20240126	5940	14.81	20231031	3.82	N	094840	500	52 억	245724	N	N	N	N
74	20240718	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-130	5	-1.87	128489360	18879	98.69	6810	6880	6750	9040	4880	6960	6805.93	2.40	-5887	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	715	1.92	0.32	12	0.18	3558.00	21036.00	11200	20240126	-39.02	5940	20231031	14.98	11200	-39.02	20240126	6510	4.92	20240416	11200	-39.02	20240126	5940	14.98	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
75	20240718	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-130	5	-1.87	114800310	16874	88.21	6810	6880	6750	9040	4880	6960	6803.38	2.40	-5197	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	715	1.92	0.32	12	0.16	3558.00	21036.00	11200	20240126	-39.02	5940	20231031	14.98	11200	-39.02	20240126	6510	4.92	20240416	11200	-39.02	20240126	5940	14.98	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
76	20240718	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-190	5	-2.73	106556150	15663	81.88	6810	6880	6750	9040	4880	6960	6803.05	2.40	-4844	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	709	1.90	0.32	12	0.15	3558.00	21036.00	11200	20240126	-39.55	5940	20231031	13.97	11200	-39.55	20240126	6510	3.99	20240416	11200	-39.55	20240126	5940	13.97	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
77	20240718	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-120	5	-1.72	78623970	11551	60.38	6810	6880	6750	9040	4880	6960	6806.68	2.40	-4470	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	716	1.92	0.33	12	0.11	3558.00	21036.00	11200	20240126	-38.93	5940	20231031	15.15	11200	-38.93	20240126	6510	5.07	20240416	11200	-38.93	20240126	5940	15.15	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
78	20240718	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-130	5	-1.87	68441660	10059	52.58	6810	6880	6750	9040	4880	6960	6804.02	2.40	-3579	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	715	1.92	0.32	12	0.10	3558.00	21036.00	11200	20240126	-39.02	5940	20231031	14.98	11200	-39.02	20240126	6510	4.92	20240416	11200	-39.02	20240126	5940	14.98	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
79	20240718	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-150	5	-2.16	65673600	9653	50.46	6810	6880	6750	9040	4880	6960	6803.44	2.40	-3386	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	713	1.91	0.32	12	0.09	3558.00	21036.00	11200	20240126	-39.20	5940	20231031	14.65	11200	-39.20	20240126	6510	4.61	20240416	11200	-39.20	20240126	5940	14.65	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
80	20240718	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-160	5	-2.30	56357290	8286	43.31	6810	6880	6750	9040	4880	6960	6801.51	2.40	-3131	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	712	1.91	0.32	12	0.08	3558.00	21036.00	11200	20240126	-39.29	5940	20231031	14.48	11200	-39.29	20240126	6510	4.45	20240416	11200	-39.29	20240126	5940	14.48	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
81	20240718	090705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-180	5	-2.59	34292010	5035	26.32	6810	6880	6780	9040	4880	6960	6810.73	2.40	-1585	7073	7016	6923	6866	6773	7045	6895	52	2080	500	4310	10	1	10471840	710	1.91	0.32	12	0.05	3558.00	21036.00	11200	20240126	-39.46	5940	20231031	14.14	11200	-39.46	20240126	6510	4.15	20240416	11200	-39.46	20240126	5940	14.14	20231031	3.84	N	094840	500	52 억	251433	N	N	N	N
82	20240717	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	70	2	1.02	132452400	19128	116.58	6870	6980	6830	8950	4830	6890	6924.45	2.35	-1743	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	729	1.96	0.33	12	0.18	3558.00	21036.00	11200	20240126	-37.86	5940	20231031	17.17	11200	-37.86	20240126	6510	6.91	20240416	11200	-37.86	20240126	5940	17.17	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
83	20240717	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	40	2	0.58	121650230	17570	107.09	6870	6980	6830	8950	4830	6890	6923.75	2.35	-1750	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	726	1.95	0.33	12	0.17	3558.00	21036.00	11200	20240126	-38.12	5940	20231031	16.67	11200	-38.12	20240126	6510	6.45	20240416	11200	-38.12	20240126	5940	16.67	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
84	20240717	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	20	2	0.29	102787900	14858	90.56	6870	6980	6830	8950	4830	6890	6918.02	2.35	-880	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	724	1.94	0.33	12	0.14	3558.00	21036.00	11200	20240126	-38.30	5940	20231031	16.33	11200	-38.30	20240126	6510	6.14	20240416	11200	-38.30	20240126	5940	16.33	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
85	20240717	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	60	2	0.87	86493950	12502	76.20	6870	6980	6830	8950	4830	6890	6918.41	2.35	-622	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	728	1.95	0.33	12	0.12	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
86	20240717	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	60	2	0.87	49613220	7169	43.69	6870	6980	6830	8950	4830	6890	6920.52	2.35	-1285	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	728	1.95	0.33	12	0.07	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
87	20240717	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	60	2	0.87	45852320	6627	40.39	6870	6980	6830	8950	4830	6890	6919.02	2.35	-1281	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	728	1.95	0.33	12	0.06	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
88	20240717	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	80	2	1.16	29934900	4325	26.36	6870	6980	6830	8950	4830	6890	6921.36	2.35	-1212	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	730	1.96	0.33	12	0.04	3558.00	21036.00	11200	20240126	-37.77	5940	20231031	17.34	11200	-37.77	20240126	6510	7.07	20240416	11200	-37.77	20240126	5940	17.34	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
89	20240717	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	315860	46	0.28	6870	6870	6830	8950	4830	6890	6866.52	2.35	-3	7036	6962	6916	6842	6796	6950	6830	52	2060	500	4270	10	1	10471840	719	1.93	0.33	12	0.00	3558.00	21036.00	11200	20240126	-38.66	5940	20231031	15.66	11200	-38.66	20240126	6510	5.53	20240416	11200	-38.66	20240126	5940	15.66	20231031	3.88	N	094840	500	52 억	246498	N	N	N	N
90	20240716	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-50	5	-0.72	113301040	16407	65.16	6890	6990	6870	9020	4860	6940	6905.85	2.33	-3701	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	722	1.94	0.33	12	0.16	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
91	20240716	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	104912460	15189	60.32	6890	6990	6870	9020	4860	6940	6907.13	2.33	-3224	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	723	1.94	0.33	12	0.15	3558.00	21036.00	11200	20240126	-38.39	5940	20231031	16.16	11200	-38.39	20240126	6510	5.99	20240416	11200	-38.39	20240126	5940	16.16	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
92	20240716	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-60	5	-0.86	92461110	13380	53.14	6890	6990	6870	9020	4860	6940	6910.40	2.33	-2977	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	720	1.93	0.33	12	0.13	3558.00	21036.00	11200	20240126	-38.57	5940	20231031	15.82	11200	-38.57	20240126	6510	5.68	20240416	11200	-38.57	20240126	5940	15.82	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
93	20240716	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-50	5	-0.72	75747500	10953	43.50	6890	6990	6870	9020	4860	6940	6915.69	2.33	-1470	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	722	1.94	0.33	12	0.10	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
94	20240716	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	20	2	0.29	68268890	9871	39.20	6890	6990	6870	9020	4860	6940	6916.11	2.33	-1102	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	729	1.96	0.33	12	0.09	3558.00	21036.00	11200	20240126	-37.86	5940	20231031	17.17	11200	-37.86	20240126	6510	6.91	20240416	11200	-37.86	20240126	5940	17.17	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
95	20240716	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	10	2	0.14	49510580	7167	28.46	6890	6990	6870	9020	4860	6940	6908.13	2.33	-624	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	728	1.95	0.33	12	0.07	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
96	20240716	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	24386970	3537	14.05	6890	6940	6880	9020	4860	6940	6894.82	2.33	285	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	723	1.94	0.33	12	0.03	3558.00	21036.00	11200	20240126	-38.39	5940	20231031	16.16	11200	-38.39	20240126	6510	5.99	20240416	11200	-38.39	20240126	5940	16.16	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
97	20240716	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-60	5	-0.86	1880580	273	1.08	6890	6890	6880	9020	4860	6940	6888.57	2.33	-27	7106	7022	6916	6832	6726	7065	6875	52	2080	500	4300	10	1	10471840	720	1.93	0.33	12	0.00	3558.00	21036.00	11200	20240126	-38.57	5940	20231031	15.82	11200	-38.57	20240126	6510	5.68	20240416	11200	-38.57	20240126	5940	15.82	20231031	3.89	N	094840	500	52 억	244391	N	N	N	N
98	20240715	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	70	2	1.02	171293700	24731	81.46	6900	7000	6810	8930	4810	6870	6926.18	2.21	6311	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	727	1.95	0.33	12	0.24	3558.00	21036.00	11200	20240126	-38.04	5940	20231031	16.84	11200	-38.04	20240126	6510	6.61	20240416	11200	-38.04	20240126	5940	16.84	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
99	20240715	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	80	2	1.16	163344060	23586	77.69	6900	7000	6810	8930	4810	6870	6925.47	2.21	6184	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	728	1.95	0.33	12	0.23	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
100	20240715	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	70	2	1.02	149995030	21666	71.36	6900	7000	6810	8930	4810	6870	6923.06	2.21	6196	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	727	1.95	0.33	12	0.21	3558.00	21036.00	11200	20240126	-38.04	5940	20231031	16.84	11200	-38.04	20240126	6510	6.61	20240416	11200	-38.04	20240126	5940	16.84	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
101	20240715	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	80	2	1.16	143761260	20769	68.41	6900	7000	6810	8930	4810	6870	6921.92	2.21	5919	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	728	1.95	0.33	12	0.20	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
102	20240715	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	70	2	1.02	136003680	19652	64.73	6900	7000	6810	8930	4810	6870	6920.60	2.21	5834	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	727	1.95	0.33	12	0.19	3558.00	21036.00	11200	20240126	-38.04	5940	20231031	16.84	11200	-38.04	20240126	6510	6.61	20240416	11200	-38.04	20240126	5940	16.84	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
103	20240715	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6980	110	2	1.60	130748260	18897	62.24	6900	7000	6810	8930	4810	6870	6919.00	2.21	5834	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	731	1.96	0.33	12	0.18	3558.00	21036.00	11200	20240126	-37.68	5940	20231031	17.51	11200	-37.68	20240126	6510	7.22	20240416	11200	-37.68	20240126	5940	17.51	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
104	20240715	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	30	2	0.44	20907440	3040	10.01	6900	6900	6810	8930	4810	6870	6877.45	2.21	-420	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	723	1.94	0.33	12	0.03	3558.00	21036.00	11200	20240126	-38.39	5940	20231031	16.16	11200	-38.39	20240126	6510	5.99	20240416	11200	-38.39	20240126	5940	16.16	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
105	20240715	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	30	2	0.44	3622080	526	1.73	6900	6900	6880	8930	4810	6870	6886.08	2.21	-142	6996	6932	6866	6802	6736	6965	6835	52	2060	500	4250	10	1	10471840	723	1.94	0.33	12	0.01	3558.00	21036.00	11200	20240126	-38.39	5940	20231031	16.16	11200	-38.39	20240126	6510	5.99	20240416	11200	-38.39	20240126	5940	16.16	20231031	3.90	N	094840	500	52 억	231412	N	N	N	N
106	20240712	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	207452960	30295	253.58	6840	6930	6800	8950	4830	6890	6847.76	2.04	-1864	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	719	1.93	0.33	12	0.29	3558.00	21036.00	11200	20240126	-38.66	5940	20231031	15.66	11200	-38.66	20240126	6510	5.53	20240416	11200	-38.66	20240126	5940	15.66	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
107	20240712	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-30	5	-0.44	203522010	29722	248.78	6840	6930	6800	8950	4830	6890	6847.52	2.04	-1812	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	718	1.93	0.33	12	0.28	3558.00	21036.00	11200	20240126	-38.75	5940	20231031	15.49	11200	-38.75	20240126	6510	5.38	20240416	11200	-38.75	20240126	5940	15.49	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
108	20240712	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	200529710	29286	245.13	6840	6930	6800	8950	4830	6890	6847.29	2.04	-1788	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	719	1.93	0.33	12	0.28	3558.00	21036.00	11200	20240126	-38.66	5940	20231031	15.66	11200	-38.66	20240126	6510	5.53	20240416	11200	-38.66	20240126	5940	15.66	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
109	20240712	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	0	3	0.00	151195320	22072	184.75	6840	6930	6820	8950	4830	6890	6850.10	2.04	-1230	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	722	1.94	0.33	12	0.21	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
110	20240712	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	35859620	5226	43.74	6840	6930	6820	8950	4830	6890	6861.77	2.04	-348	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	719	1.93	0.33	12	0.05	3558.00	21036.00	11200	20240126	-38.66	5940	20231031	15.66	11200	-38.66	20240126	6510	5.53	20240416	11200	-38.66	20240126	5940	15.66	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
111	20240712	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-50	5	-0.73	33356210	4861	40.69	6840	6930	6820	8950	4830	6890	6862.01	2.04	-70	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	716	1.92	0.33	12	0.05	3558.00	21036.00	11200	20240126	-38.93	5940	20231031	15.15	11200	-38.93	20240126	6510	5.07	20240416	11200	-38.93	20240126	5940	15.15	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
112	20240712	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-60	5	-0.87	25233380	3676	30.77	6840	6930	6820	8950	4830	6890	6864.36	2.04	185	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	715	1.92	0.32	12	0.04	3558.00	21036.00	11200	20240126	-39.02	5940	20231031	14.98	11200	-39.02	20240126	6510	4.92	20240416	11200	-39.02	20240126	5940	14.98	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
113	20240712	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	4563860	667	5.58	6840	6870	6820	8950	4830	6890	6842.37	2.04	-106	7043	6966	6883	6806	6723	6970	6810	52	2060	500	4270	10	1	10471840	719	1.93	0.33	12	0.01	3558.00	21036.00	11200	20240126	-38.66	5940	20231031	15.66	11200	-38.66	20240126	6510	5.53	20240416	11200	-38.66	20240126	5940	15.66	20231031	4.02	N	094840	500	52 억	214139	N	N	N	N
114	20240711	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-20	5	-0.29	81087050	11783	39.46	6890	6960	6800	8980	4840	6910	6881.69	2.02	-2792	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	722	1.94	0.33	12	0.11	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
115	20240711	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-10	5	-0.14	76944620	11180	37.44	6890	6960	6800	8980	4840	6910	6882.35	2.02	-2736	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	723	1.94	0.33	12	0.11	3558.00	21036.00	11200	20240126	-38.39	5940	20231031	16.16	11200	-38.39	20240126	6510	5.99	20240416	11200	-38.39	20240126	5940	16.16	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
116	20240711	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	0	3	0.00	67693790	9834	32.94	6890	6960	6800	8980	4840	6910	6883.65	2.02	-2548	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	724	1.94	0.33	12	0.09	3558.00	21036.00	11200	20240126	-38.30	5940	20231031	16.33	11200	-38.30	20240126	6510	6.14	20240416	11200	-38.30	20240126	5940	16.33	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
117	20240711	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-10	5	-0.14	51644110	7499	25.12	6890	6960	6800	8980	4840	6910	6886.80	2.02	-1714	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	723	1.94	0.33	12	0.07	3558.00	21036.00	11200	20240126	-38.39	5940	20231031	16.16	11200	-38.39	20240126	6510	5.99	20240416	11200	-38.39	20240126	5940	16.16	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
118	20240711	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	10	2	0.14	42814190	6217	20.82	6890	6960	6800	8980	4840	6910	6886.63	2.02	-1019	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	725	1.94	0.33	12	0.06	3558.00	21036.00	11200	20240126	-38.21	5940	20231031	16.50	11200	-38.21	20240126	6510	6.30	20240416	11200	-38.21	20240126	5940	16.50	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
119	20240711	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	0	3	0.00	38211590	5551	18.59	6890	6960	6800	8980	4840	6910	6883.73	2.02	-868	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	724	1.94	0.33	12	0.05	3558.00	21036.00	11200	20240126	-38.30	5940	20231031	16.33	11200	-38.30	20240126	6510	6.14	20240416	11200	-38.30	20240126	5940	16.33	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
120	20240711	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-20	5	-0.29	17606860	2553	8.55	6890	6960	6850	8980	4840	6910	6896.54	2.02	-300	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	722	1.94	0.33	12	0.02	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
121	20240711	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	40	2	0.58	3755450	544	1.82	6890	6950	6890	8980	4840	6910	6903.40	2.02	-28	7023	6966	6863	6806	6703	6995	6835	52	2070	500	4280	10	1	10471840	728	1.95	0.33	12	0.01	3558.00	21036.00	11200	20240126	-37.95	5940	20231031	17.00	11200	-37.95	20240126	6510	6.76	20240416	11200	-37.95	20240126	5940	17.00	20231031	4.14	N	094840	500	52 억	211703	N	N	N	N
122	20240710	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	100	2	1.47	204719490	29793	75.72	6810	6920	6760	8850	4770	6810	6871.52	1.99	-3507	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	724	1.94	0.33	12	0.28	3558.00	21036.00	11200	20240126	-38.30	5940	20231031	16.33	11200	-38.30	20240126	6510	6.14	20240416	11200	-38.30	20240126	5940	16.33	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
123	20240710	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	80	2	1.17	180221180	26241	66.69	6810	6920	6760	8850	4770	6810	6868.09	1.99	-3899	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	722	1.94	0.33	12	0.25	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
124	20240710	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	100	2	1.47	171645910	24996	63.53	6810	6920	6760	8850	4770	6810	6867.10	1.99	-3705	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	724	1.94	0.33	12	0.24	3558.00	21036.00	11200	20240126	-38.30	5940	20231031	16.33	11200	-38.30	20240126	6510	6.14	20240416	11200	-38.30	20240126	5940	16.33	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
125	20240710	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	80	2	1.17	146878830	21401	54.39	6810	6910	6760	8850	4770	6810	6863.36	1.99	-3386	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	722	1.94	0.33	12	0.20	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
126	20240710	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	70	2	1.03	131260270	19129	48.61	6810	6910	6760	8850	4770	6810	6862.05	1.99	-2846	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	720	1.93	0.33	12	0.18	3558.00	21036.00	11200	20240126	-38.57	5940	20231031	15.82	11200	-38.57	20240126	6510	5.68	20240416	11200	-38.57	20240126	5940	15.82	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
127	20240710	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	80	2	1.17	126448610	18431	46.84	6810	6910	6760	8850	4770	6810	6860.85	1.99	-2830	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	722	1.94	0.33	12	0.18	3558.00	21036.00	11200	20240126	-38.48	5940	20231031	15.99	11200	-38.48	20240126	6510	5.84	20240416	11200	-38.48	20240126	5940	15.99	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
128	20240710	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	60	2	0.88	100882490	14714	37.39	6810	6900	6760	8850	4770	6810	6856.46	1.99	-2601	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	719	1.93	0.33	12	0.14	3558.00	21036.00	11200	20240126	-38.66	5940	20231031	15.66	11200	-38.66	20240126	6510	5.53	20240416	11200	-38.66	20240126	5940	15.66	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
129	20240710	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-20	5	-0.29	2604750	383	0.97	6810	6810	6780	8850	4770	6810	6798.77	1.99	-154	6903	6856	6773	6726	6643	6880	6750	52	2040	500	4220	10	1	10471840	711	1.91	0.32	12	0.00	3558.00	21036.00	11200	20240126	-39.38	5940	20231031	14.31	11200	-39.38	20240126	6510	4.30	20240416	11200	-39.38	20240126	5940	14.31	20231031	4.26	N	094840	500	52 억	208503	N	N	N	N
130	20240709	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	110	2	1.64	264968470	39333	114.20	6720	6820	6690	8710	4690	6700	6736.53	1.79	9695	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	713	1.91	0.32	12	0.38	3558.00	21036.00	11200	20240126	-39.20	5940	20231031	14.65	11200	-39.20	20240126	6510	4.61	20240416	11200	-39.20	20240126	5940	14.65	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
131	20240709	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	100	2	1.49	252894650	37547	109.02	6720	6820	6690	8710	4690	6700	6735.42	1.79	9563	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	712	1.91	0.32	12	0.36	3558.00	21036.00	11200	20240126	-39.29	5940	20231031	14.48	11200	-39.29	20240126	6510	4.45	20240416	11200	-39.29	20240126	5940	14.48	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
132	20240709	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	60	2	0.90	234963650	34909	101.36	6720	6810	6690	8710	4690	6700	6730.75	1.79	10059	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	708	1.90	0.32	12	0.33	3558.00	21036.00	11200	20240126	-39.64	5940	20231031	13.80	11200	-39.64	20240126	6510	3.84	20240416	11200	-39.64	20240126	5940	13.80	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
133	20240709	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	70	2	1.04	230681880	34276	99.52	6720	6810	6690	8710	4690	6700	6730.13	1.79	10138	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	709	1.90	0.32	12	0.33	3558.00	21036.00	11200	20240126	-39.55	5940	20231031	13.97	11200	-39.55	20240126	6510	3.99	20240416	11200	-39.55	20240126	5940	13.97	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
134	20240709	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	60	2	0.90	184707760	27499	79.84	6720	6770	6690	8710	4690	6700	6716.89	1.79	10501	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	708	1.90	0.32	12	0.26	3558.00	21036.00	11200	20240126	-39.64	5940	20231031	13.80	11200	-39.64	20240126	6510	3.84	20240416	11200	-39.64	20240126	5940	13.80	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
135	20240709	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	20	2	0.30	59061220	8802	25.56	6720	6730	6690	8710	4690	6700	6709.98	1.79	-308	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	704	1.89	0.32	12	0.08	3558.00	21036.00	11200	20240126	-40.00	5940	20231031	13.13	11200	-40.00	20240126	6510	3.23	20240416	11200	-40.00	20240126	5940	13.13	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
136	20240709	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	30	2	0.45	31889880	4749	13.79	6720	6730	6690	8710	4690	6700	6715.07	1.79	50	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	705	1.89	0.32	12	0.05	3558.00	21036.00	11200	20240126	-39.91	5940	20231031	13.30	11200	-39.91	20240126	6510	3.38	20240416	11200	-39.91	20240126	5940	13.30	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
137	20240709	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	20	2	0.30	3195910	476	1.38	6720	6720	6700	8710	4690	6700	6714.10	1.79	-261	6746	6722	6676	6652	6606	6735	6665	52	2010	500	4150	10	1	10471840	704	1.89	0.32	12	0.00	3558.00	21036.00	11200	20240126	-40.00	5940	20231031	13.13	11200	-40.00	20240126	6510	3.23	20240416	11200	-40.00	20240126	5940	13.13	20231031	4.34	N	094840	500	52 억	187916	N	N	N	N
138	20240708	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	30	2	0.45	229286080	34383	181.08	6650	6700	6630	8670	4670	6670	6668.59	1.59	16702	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	702	1.88	0.32	12	0.33	3558.00	21036.00	11200	20240126	-40.18	5940	20231031	12.79	11200	-40.18	20240126	6510	2.92	20240416	11200	-40.18	20240126	5940	12.79	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
139	20240708	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	30	2	0.45	168915690	25324	133.37	6650	6700	6630	8670	4670	6670	6670.18	1.59	12434	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	702	1.88	0.32	12	0.24	3558.00	21036.00	11200	20240126	-40.18	5940	20231031	12.79	11200	-40.18	20240126	6510	2.92	20240416	11200	-40.18	20240126	5940	12.79	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
140	20240708	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	20	2	0.30	97795740	14673	77.28	6650	6700	6630	8670	4670	6670	6665.01	1.59	5433	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	701	1.88	0.32	12	0.14	3558.00	21036.00	11200	20240126	-40.27	5940	20231031	12.63	11200	-40.27	20240126	6510	2.76	20240416	11200	-40.27	20240126	5940	12.63	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
141	20240708	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	10	2	0.15	50030070	7500	39.50	6650	6700	6630	8670	4670	6670	6670.68	1.59	1474	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	700	1.88	0.32	12	0.07	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
142	20240708	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	10	2	0.15	45416920	6809	35.86	6650	6700	6630	8670	4670	6670	6670.13	1.59	1470	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	700	1.88	0.32	12	0.07	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
143	20240708	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	20	2	0.30	41889550	6281	33.08	6650	6700	6630	8670	4670	6670	6669.25	1.59	1486	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	701	1.88	0.32	12	0.06	3558.00	21036.00	11200	20240126	-40.27	5940	20231031	12.63	11200	-40.27	20240126	6510	2.76	20240416	11200	-40.27	20240126	5940	12.63	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
144	20240708	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	20	2	0.30	28551110	4286	22.57	6650	6700	6630	8670	4670	6670	6661.48	1.59	1467	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	701	1.88	0.32	12	0.04	3558.00	21036.00	11200	20240126	-40.27	5940	20231031	12.63	11200	-40.27	20240126	6510	2.76	20240416	11200	-40.27	20240126	5940	12.63	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
145	20240708	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-30	5	-0.45	1130480	170	0.90	6650	6650	6640	8670	4670	6670	6649.88	1.59	-80	6756	6712	6646	6602	6536	6735	6625	52	2000	500	4130	10	1	10471840	695	1.87	0.32	12	0.00	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	4.32	N	094840	500	52 억	166469	N	N	N	N
146	20240705	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	50	2	0.76	125629530	18988	131.01	6650	6690	6580	8600	4640	6620	6616.16	1.57	2230	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	698	1.87	0.32	12	0.18	3558.00	21036.00	11200	20240126	-40.45	5940	20231031	12.29	11200	-40.45	20240126	6510	2.46	20240416	11200	-40.45	20240126	5940	12.29	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
147	20240705	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	20	2	0.30	120030760	18148	125.21	6650	6680	6580	8600	4640	6620	6613.99	1.57	2325	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	695	1.87	0.32	12	0.17	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
148	20240705	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	50	2	0.76	32639490	4915	33.91	6650	6680	6610	8600	4640	6620	6640.79	1.57	1385	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	698	1.87	0.32	12	0.05	3558.00	21036.00	11200	20240126	-40.45	5940	20231031	12.29	11200	-40.45	20240126	6510	2.46	20240416	11200	-40.45	20240126	5940	12.29	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
149	20240705	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	30	2	0.45	25038010	3770	26.01	6650	6680	6610	8600	4640	6620	6641.38	1.57	1243	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	696	1.87	0.32	12	0.04	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
150	20240705	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	30	2	0.45	17364280	2616	18.05	6650	6680	6610	8600	4640	6620	6637.72	1.57	633	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	696	1.87	0.32	12	0.02	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
151	20240705	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	20	2	0.30	14910850	2247	15.50	6650	6680	6610	8600	4640	6620	6635.89	1.57	541	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	695	1.87	0.32	12	0.02	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
152	20240705	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	40	2	0.60	9956160	1499	10.34	6650	6680	6620	8600	4640	6620	6641.87	1.57	569	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	697	1.87	0.32	12	0.01	3558.00	21036.00	11200	20240126	-40.54	5940	20231031	12.12	11200	-40.54	20240126	6510	2.30	20240416	11200	-40.54	20240126	5940	12.12	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
153	20240705	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	50	2	0.76	512470	77	0.53	6650	6670	6650	8600	4640	6620	6655.45	1.57	-24	6746	6682	6636	6572	6526	6675	6565	52	1980	500	4100	10	1	10471840	698	1.87	0.32	12	0.00	3558.00	21036.00	11200	20240126	-40.45	5940	20231031	12.29	11200	-40.45	20240126	6510	2.46	20240416	11200	-40.45	20240126	5940	12.29	20231031	4.28	N	094840	500	52 억	164240	N	N	N	N
154	20240704	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	-10	5	-0.15	95924830	14482	59.19	6620	6700	6590	8610	4650	6630	6623.73	1.57	324	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	693	1.86	0.31	12	0.14	3558.00	21036.00	11200	20240126	-40.89	5940	20231031	11.45	11200	-40.89	20240126	6510	1.69	20240416	11200	-40.89	20240126	5940	11.45	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
155	20240704	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	10	2	0.15	93387320	14099	57.62	6620	6700	6590	8610	4650	6630	6623.68	1.57	329	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	695	1.87	0.32	12	0.13	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
156	20240704	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	0	3	0.00	58581270	8834	36.10	6620	6700	6590	8610	4650	6630	6631.34	1.57	349	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	694	1.86	0.32	12	0.08	3558.00	21036.00	11200	20240126	-40.80	5940	20231031	11.62	11200	-40.80	20240126	6510	1.84	20240416	11200	-40.80	20240126	5940	11.62	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
157	20240704	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	20	2	0.30	53507560	8068	32.97	6620	6700	6590	8610	4650	6630	6632.07	1.57	324	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	696	1.87	0.32	12	0.08	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
158	20240704	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	10	2	0.15	43421850	6547	26.76	6620	6700	6590	8610	4650	6630	6632.33	1.57	-181	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	695	1.87	0.32	12	0.06	3558.00	21036.00	11200	20240126	-40.71	5940	20231031	11.78	11200	-40.71	20240126	6510	2.00	20240416	11200	-40.71	20240126	5940	11.78	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
159	20240704	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	40	2	0.60	37486680	5652	23.10	6620	6700	6590	8610	4650	6630	6632.46	1.57	-49	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	698	1.87	0.32	12	0.05	3558.00	21036.00	11200	20240126	-40.45	5940	20231031	12.29	11200	-40.45	20240126	6510	2.46	20240416	11200	-40.45	20240126	5940	12.29	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
160	20240704	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	0	3	0.00	33110560	4997	20.42	6620	6670	6590	8610	4650	6630	6626.09	1.57	92	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	694	1.86	0.32	12	0.05	3558.00	21036.00	11200	20240126	-40.80	5940	20231031	11.62	11200	-40.80	20240126	6510	1.84	20240416	11200	-40.80	20240126	5940	11.62	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
161	20240704	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	20	2	0.30	4693720	709	2.90	6620	6650	6620	8610	4650	6630	6620.20	1.57	1	6776	6702	6666	6592	6556	6685	6575	52	1980	500	4110	10	1	10471840	696	1.87	0.32	12	0.01	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	4.26	N	094840	500	52 억	163916	N	N	N	N
162	20240703	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	-100	5	-1.49	161624210	24254	65.49	6730	6740	6630	8740	4720	6730	6663.88	1.61	-5166	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	694	1.86	0.32	12	0.23	3558.00	21036.00	11200	20240126	-40.80	5940	20231031	11.62	11200	-40.80	20240126	6510	1.84	20240416	11200	-40.80	20240126	5940	11.62	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
163	20240703	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-80	5	-1.19	144707680	21706	58.61	6730	6740	6630	8740	4720	6730	6666.71	1.61	-5109	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	696	1.87	0.32	12	0.21	3558.00	21036.00	11200	20240126	-40.62	5940	20231031	11.95	11200	-40.62	20240126	6510	2.15	20240416	11200	-40.62	20240126	5940	11.95	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
164	20240703	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-60	5	-0.89	111396680	16693	45.07	6730	6740	6650	8740	4720	6730	6673.26	1.61	-3719	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	698	1.87	0.32	12	0.16	3558.00	21036.00	11200	20240126	-40.45	5940	20231031	12.29	11200	-40.45	20240126	6510	2.46	20240416	11200	-40.45	20240126	5940	12.29	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
165	20240703	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-70	5	-1.04	108162200	16208	43.76	6730	6740	6650	8740	4720	6730	6673.38	1.61	-3466	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	697	1.87	0.32	12	0.15	3558.00	21036.00	11200	20240126	-40.54	5940	20231031	12.12	11200	-40.54	20240126	6510	2.30	20240416	11200	-40.54	20240126	5940	12.12	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
166	20240703	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-50	5	-0.74	63436840	9489	25.62	6730	6740	6650	8740	4720	6730	6685.30	1.61	-3609	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	700	1.88	0.32	12	0.09	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
167	20240703	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-50	5	-0.74	59900360	8960	24.19	6730	6740	6650	8740	4720	6730	6685.31	1.61	-3609	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	700	1.88	0.32	12	0.09	3558.00	21036.00	11200	20240126	-40.36	5940	20231031	12.46	11200	-40.36	20240126	6510	2.61	20240416	11200	-40.36	20240126	5940	12.46	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
168	20240703	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-30	5	-0.45	23538680	3512	9.48	6730	6740	6680	8740	4720	6730	6702.36	1.61	-923	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	702	1.88	0.32	12	0.03	3558.00	21036.00	11200	20240126	-40.18	5940	20231031	12.79	11200	-40.18	20240126	6510	2.92	20240416	11200	-40.18	20240126	5940	12.79	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
169	20240703	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	0	3	0.00	74030	11	0.03	6730	6730	6730	8740	4720	6730	6730.00	1.61	-8	6936	6832	6746	6642	6556	6790	6600	52	2010	500	4170	10	1	10471840	705	1.89	0.32	12	0.00	3558.00	21036.00	11200	20240126	-39.91	5940	20231031	13.30	11200	-39.91	20240126	6510	3.38	20240416	11200	-39.91	20240126	5940	13.30	20231031	4.32	N	094840	500	52 억	169080	N	N	N	N
170	20240702	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	-110	5	-1.61	248733310	37037	136.47	6850	6850	6660	8890	4790	6840	6715.81	1.71	-10397	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	705	1.89	0.32	12	0.35	3558.00	21036.00	11200	20240126	-39.91	5940	20231031	13.30	11200	-39.91	20240126	6510	3.38	20240416	11200	-39.91	20240126	5940	13.30	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
171	20240702	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-130	5	-1.90	235653770	35091	129.30	6850	6850	6660	8890	4790	6840	6715.50	1.71	-9759	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	703	1.89	0.32	12	0.34	3558.00	21036.00	11200	20240126	-40.09	5940	20231031	12.96	11200	-40.09	20240126	6510	3.07	20240416	11200	-40.09	20240126	5940	12.96	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
172	20240702	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-180	5	-2.63	221880350	33035	121.72	6850	6850	6660	8890	4790	6840	6716.52	1.71	-9123	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	697	1.87	0.32	12	0.32	3558.00	21036.00	11200	20240126	-40.54	5940	20231031	12.12	11200	-40.54	20240126	6510	2.30	20240416	11200	-40.54	20240126	5940	12.12	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
173	20240702	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	-120	5	-1.75	155904920	23168	85.36	6850	6850	6690	8890	4790	6840	6729.32	1.71	-7028	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	704	1.89	0.32	12	0.22	3558.00	21036.00	11200	20240126	-40.00	5940	20231031	13.13	11200	-40.00	20240126	6510	3.23	20240416	11200	-40.00	20240126	5940	13.13	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
174	20240702	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	-120	5	-1.75	150229970	22324	82.25	6850	6850	6690	8890	4790	6840	6729.53	1.71	-6987	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	704	1.89	0.32	12	0.21	3558.00	21036.00	11200	20240126	-40.00	5940	20231031	13.13	11200	-40.00	20240126	6510	3.23	20240416	11200	-40.00	20240126	5940	13.13	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
175	20240702	110708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-70	5	-1.02	142711000	21207	78.14	6850	6850	6690	8890	4790	6840	6729.43	1.71	-6952	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	709	1.90	0.32	12	0.20	3558.00	21036.00	11200	20240126	-39.55	5940	20231031	13.97	11200	-39.55	20240126	6510	3.99	20240416	11200	-39.55	20240126	5940	13.97	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
176	20240702	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-130	5	-1.90	111664570	16578	61.08	6850	6850	6690	8890	4790	6840	6735.71	1.71	-6842	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	703	1.89	0.32	12	0.16	3558.00	21036.00	11200	20240126	-40.09	5940	20231031	12.96	11200	-40.09	20240126	6510	3.07	20240416	11200	-40.09	20240126	5940	12.96	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
177	20240702	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	0	3	0.00	443020	65	0.24	6850	6850	6800	8890	4790	6840	6815.69	1.71	-52	6973	6906	6843	6776	6713	6940	6810	52	2050	500	4240	10	1	10471840	716	1.92	0.33	12	0.00	3558.00	21036.00	11200	20240126	-38.93	5940	20231031	15.15	11200	-38.93	20240126	6510	5.07	20240416	11200	-38.93	20240126	5940	15.15	20231031	4.37	N	094840	500	52 억	179421	N	N	N	N
178	20240701	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	10	2	0.15	185543320	27131	148.26	6800	6910	6780	8870	4790	6830	6838.79	1.66	6148	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	716	1.92	0.33	12	0.26	3558.00	21036.00	11200	20240126	-38.93	5940	20231031	15.15	11200	-38.93	20240126	6510	5.07	20240416	11200	-38.93	20240126	5940	15.15	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
179	20240701	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	0	3	0.00	160248980	23416	127.96	6800	6910	6780	8870	4790	6830	6843.57	1.66	6393	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	715	1.92	0.32	12	0.22	3558.00	21036.00	11200	20240126	-39.02	5940	20231031	14.98	11200	-39.02	20240126	6510	4.92	20240416	11200	-39.02	20240126	5940	14.98	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
180	20240701	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-20	5	-0.29	141621350	20687	113.04	6800	6910	6780	8870	4790	6830	6845.91	1.66	7837	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	713	1.91	0.32	12	0.20	3558.00	21036.00	11200	20240126	-39.20	5940	20231031	14.65	11200	-39.20	20240126	6510	4.61	20240416	11200	-39.20	20240126	5940	14.65	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
181	20240701	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-10	5	-0.15	134988800	19714	107.73	6800	6910	6780	8870	4790	6830	6847.36	1.66	7868	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	714	1.92	0.32	12	0.19	3558.00	21036.00	11200	20240126	-39.11	5940	20231031	14.81	11200	-39.11	20240126	6510	4.76	20240416	11200	-39.11	20240126	5940	14.81	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
182	20240701	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	20	2	0.29	132648180	19371	105.85	6800	6910	6780	8870	4790	6830	6847.77	1.66	7731	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	717	1.93	0.33	12	0.18	3558.00	21036.00	11200	20240126	-38.84	5940	20231031	15.32	11200	-38.84	20240126	6510	5.22	20240416	11200	-38.84	20240126	5940	15.32	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
183	20240701	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	10	2	0.15	124096550	18119	99.01	6800	6910	6780	8870	4790	6830	6848.97	1.66	7218	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	716	1.92	0.33	12	0.17	3558.00	21036.00	11200	20240126	-38.93	5940	20231031	15.15	11200	-38.93	20240126	6510	5.07	20240416	11200	-38.93	20240126	5940	15.15	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
184	20240701	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	0	3	0.00	99029190	14440	78.91	6800	6910	6780	8870	4790	6830	6857.98	1.66	7513	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	715	1.92	0.32	12	0.14	3558.00	21036.00	11200	20240126	-39.02	5940	20231031	14.98	11200	-39.02	20240126	6510	4.92	20240416	11200	-39.02	20240126	5940	14.98	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N
185	20240701	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-10	5	-0.15	9580910	1411	7.71	6800	6820	6780	8870	4790	6830	6790.16	1.66	570	6936	6882	6816	6762	6696	6910	6790	52	2040	500	4230	10	1	10471840	714	1.92	0.32	12	0.01	3558.00	21036.00	11200	20240126	-39.11	5940	20231031	14.81	11200	-39.11	20240126	6510	4.76	20240416	11200	-39.11	20240126	5940	14.81	20231031	4.36	N	094840	500	52 억	173337	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History