KissMeData/073490/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	650	2	3.35	521556570	26673	163.94	19500	20050	19350	25200	13580	19400	19553.56	2.46	5789	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	50	1	7603846	1525	14.02	0.92	12	0.35	1430.00	21824.00	32450	20240116	-38.21	19100	20240725	4.97	32450	-38.21	20240116	19100	4.97	20240725	32450	-38.21	20240116	19100	4.97	20240725	2.95	N	073490	500	38 억	187310	N	N	7	N	N
3	20240731	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	200	2	1.03	359264780	18508	113.76	19500	19650	19350	25200	13580	19400	19411.32	2.46	5832	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1490	13.71	0.90	12	0.24	1430.00	21824.00	32450	20240116	-39.60	19100	20240725	2.62	32450	-39.60	20240116	19100	2.62	20240725	32450	-39.60	20240116	19100	2.62	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
4	20240731	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19410	10	2	0.05	310856270	16022	98.48	19500	19540	19350	25200	13580	19400	19401.84	2.46	4578	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1476	13.57	0.89	12	0.21	1430.00	21824.00	32450	20240116	-40.18	19100	20240725	1.62	32450	-40.18	20240116	19100	1.62	20240725	32450	-40.18	20240116	19100	1.62	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
5	20240731	130651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19450	50	2	0.26	295168070	15215	93.52	19500	19540	19350	25200	13580	19400	19399.81	2.46	4307	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1479	13.60	0.89	12	0.20	1430.00	21824.00	32450	20240116	-40.06	19100	20240725	1.83	32450	-40.06	20240116	19100	1.83	20240725	32450	-40.06	20240116	19100	1.83	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
6	20240731	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19390	-10	5	-0.05	112165890	5771	35.47	19500	19540	19350	25200	13580	19400	19436.13	2.46	-461	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1474	13.56	0.89	12	0.08	1430.00	21824.00	32450	20240116	-40.25	19100	20240725	1.52	32450	-40.25	20240116	19100	1.52	20240725	32450	-40.25	20240116	19100	1.52	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
7	20240731	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19380	-20	5	-0.10	103867550	5343	32.84	19500	19540	19350	25200	13580	19400	19439.93	2.46	-461	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1474	13.55	0.89	12	0.07	1430.00	21824.00	32450	20240116	-40.28	19100	20240725	1.47	32450	-40.28	20240116	19100	1.47	20240725	32450	-40.28	20240116	19100	1.47	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
8	20240731	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19490	90	2	0.46	57617730	2965	18.22	19500	19520	19380	25200	13580	19400	19432.62	2.46	295	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1482	13.63	0.89	12	0.04	1430.00	21824.00	32450	20240116	-39.94	19100	20240725	2.04	32450	-39.94	20240116	19100	2.04	20240725	32450	-39.94	20240116	19100	2.04	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
9	20240731	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19490	90	2	0.46	14100990	725	4.46	19500	19500	19400	25200	13580	19400	19449.64	2.46	247	20026	19712	19526	19212	19026	19620	19120	38	5800	500	13960	10	1	7603846	1482	13.63	0.89	12	0.01	1430.00	21824.00	32450	20240116	-39.94	19100	20240725	2.04	32450	-39.94	20240116	19100	2.04	20240725	32450	-39.94	20240116	19100	2.04	20240725	2.95	N	073490	500	38 억	187310	N	N	5	N	N
10	20240730	160633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19400	-360	5	-1.82	312943410	16068	195.52	19570	19840	19340	25650	13840	19760	19476.19	2.46	446	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1475	13.57	0.89	12	0.21	1430.00	21824.00	32450	20240116	-40.22	19100	20240725	1.57	32450	-40.22	20240116	19100	1.57	20240725	32450	-40.22	20240116	19100	1.57	20240725	2.96	N	073490	500	38 억	187343	N	N	5	N	N
11	20240730	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19420	-340	5	-1.72	305588190	15689	190.91	19570	19840	19340	25650	13840	19760	19477.86	2.46	560	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1477	13.58	0.89	12	0.21	1430.00	21824.00	32450	20240116	-40.15	19100	20240725	1.68	32450	-40.15	20240116	19100	1.68	20240725	32450	-40.15	20240116	19100	1.68	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
12	20240730	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19520	-240	5	-1.21	226964640	11637	141.60	19570	19840	19370	25650	13840	19760	19503.71	2.46	-82	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1484	13.65	0.89	12	0.15	1430.00	21824.00	32450	20240116	-39.85	19100	20240725	2.20	32450	-39.85	20240116	19100	2.20	20240725	32450	-39.85	20240116	19100	2.20	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
13	20240730	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19480	-280	5	-1.42	199239530	10217	124.32	19570	19840	19370	25650	13840	19760	19500.79	2.46	71	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1481	13.62	0.89	12	0.13	1430.00	21824.00	32450	20240116	-39.97	19100	20240725	1.99	32450	-39.97	20240116	19100	1.99	20240725	32450	-39.97	20240116	19100	1.99	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
14	20240730	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19540	-220	5	-1.11	99496190	5083	61.85	19570	19840	19490	25650	13840	19760	19574.30	2.46	-372	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1486	13.66	0.90	12	0.07	1430.00	21824.00	32450	20240116	-39.78	19100	20240725	2.30	32450	-39.78	20240116	19100	2.30	20240725	32450	-39.78	20240116	19100	2.30	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
15	20240730	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	-160	5	-0.81	84712000	4328	52.66	19570	19840	19490	25650	13840	19760	19573.01	2.46	-457	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1490	13.71	0.90	12	0.06	1430.00	21824.00	32450	20240116	-39.60	19100	20240725	2.62	32450	-39.60	20240116	19100	2.62	20240725	32450	-39.60	20240116	19100	2.62	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
16	20240730	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19610	-150	5	-0.76	49637790	2539	30.90	19570	19840	19490	25650	13840	19760	19550.13	2.46	-210	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1491	13.71	0.90	12	0.03	1430.00	21824.00	32450	20240116	-39.57	19100	20240725	2.67	32450	-39.57	20240116	19100	2.67	20240725	32450	-39.57	20240116	19100	2.67	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
17	20240730	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	-20	5	-0.10	4374550	223	2.71	19570	19840	19570	25650	13840	19760	19616.82	2.46	0	20013	19886	19723	19596	19433	19950	19660	38	5890	500	14220	10	1	7603846	1501	13.80	0.90	12	0.00	1430.00	21824.00	32450	20240116	-39.17	19100	20240725	3.35	32450	-39.17	20240116	19100	3.35	20240725	32450	-39.17	20240116	19100	3.35	20240725	2.96	N	073490	500	38 억	187343	N	N	7	N	N
18	20240729	160633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19760	140	2	0.71	161118440	8171	89.96	19620	19850	19560	25500	13740	19620	19718.33	2.49	-1156	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1503	13.82	0.91	12	0.11	1430.00	21824.00	32450	20240116	-39.11	19100	20240725	3.46	32450	-39.11	20240116	19100	3.46	20240725	32450	-39.11	20240116	19100	3.46	20240725	2.96	N	073490	500	38 억	188999	N	N	7	N	N
19	20240729	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19770	150	2	0.76	151197030	7669	84.43	19620	19850	19560	25500	13740	19620	19715.35	2.49	-972	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1503	13.83	0.91	12	0.10	1430.00	21824.00	32450	20240116	-39.08	19100	20240725	3.51	32450	-39.08	20240116	19100	3.51	20240725	32450	-39.08	20240116	19100	3.51	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
20	20240729	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	180	2	0.92	139979210	7101	78.18	19620	19850	19560	25500	13740	19620	19712.61	2.49	-842	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1506	13.85	0.91	12	0.09	1430.00	21824.00	32450	20240116	-38.98	19100	20240725	3.66	32450	-38.98	20240116	19100	3.66	20240725	32450	-38.98	20240116	19100	3.66	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
21	20240729	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	130	2	0.66	116578590	5918	65.15	19620	19850	19560	25500	13740	19620	19698.98	2.49	-145	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1502	13.81	0.90	12	0.08	1430.00	21824.00	32450	20240116	-39.14	19100	20240725	3.40	32450	-39.14	20240116	19100	3.40	20240725	32450	-39.14	20240116	19100	3.40	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
22	20240729	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19680	60	2	0.31	81283500	4126	45.43	19620	19850	19560	25500	13740	19620	19700.32	2.49	-361	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1496	13.76	0.90	12	0.05	1430.00	21824.00	32450	20240116	-39.35	19100	20240725	3.04	32450	-39.35	20240116	19100	3.04	20240725	32450	-39.35	20240116	19100	3.04	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
23	20240729	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	120	2	0.61	66476300	3374	37.15	19620	19850	19560	25500	13740	19620	19702.52	2.49	8	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1501	13.80	0.90	12	0.04	1430.00	21824.00	32450	20240116	-39.17	19100	20240725	3.35	32450	-39.17	20240116	19100	3.35	20240725	32450	-39.17	20240116	19100	3.35	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
24	20240729	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	230	2	1.17	48568280	2468	27.17	19620	19850	19560	25500	13740	19620	19679.21	2.49	372	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1509	13.88	0.91	12	0.03	1430.00	21824.00	32450	20240116	-38.83	19100	20240725	3.93	32450	-38.83	20240116	19100	3.93	20240725	32450	-38.83	20240116	19100	3.93	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
25	20240729	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19590	-30	5	-0.15	6513770	332	3.66	19620	19620	19590	25500	13740	19620	19619.79	2.49	-55	19780	19700	19550	19470	19320	19740	19510	38	5880	500	14120	10	1	7603846	1490	13.70	0.90	12	0.00	1430.00	21824.00	32450	20240116	-39.63	19100	20240725	2.57	32450	-39.63	20240116	19100	2.57	20240725	32450	-39.63	20240116	19100	2.57	20240725	2.96	N	073490	500	38 억	188999	N	N	2	N	N
26	20240726	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19620	220	2	1.13	176738720	9057	39.23	19440	19630	19400	25200	13580	19400	19511.05	2.48	-246	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1492	13.72	0.90	12	0.12	1430.00	21824.00	32450	20240116	-39.54	19100	20240725	2.72	32450	-39.54	20240116	19100	2.72	20240725	32450	-39.54	20240116	19100	2.72	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
27	20240726	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19580	180	2	0.93	158068910	8105	35.10	19440	19630	19400	25200	13580	19400	19502.64	2.48	-428	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1489	13.69	0.90	12	0.11	1430.00	21824.00	32450	20240116	-39.66	19100	20240725	2.51	32450	-39.66	20240116	19100	2.51	20240725	32450	-39.66	20240116	19100	2.51	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
28	20240726	140632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19540	140	2	0.72	149084330	7646	33.12	19440	19630	19400	25200	13580	19400	19498.34	2.48	-709	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1486	13.66	0.90	12	0.10	1430.00	21824.00	32450	20240116	-39.78	19100	20240725	2.30	32450	-39.78	20240116	19100	2.30	20240725	32450	-39.78	20240116	19100	2.30	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
29	20240726	130633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19530	130	2	0.67	129195490	6627	28.70	19440	19630	19400	25200	13580	19400	19495.32	2.48	-611	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1485	13.66	0.89	12	0.09	1430.00	21824.00	32450	20240116	-39.82	19100	20240725	2.25	32450	-39.82	20240116	19100	2.25	20240725	32450	-39.82	20240116	19100	2.25	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
30	20240726	120637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19590	190	2	0.98	116195560	5962	25.82	19440	19630	19400	25200	13580	19400	19489.36	2.48	-793	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1490	13.70	0.90	12	0.08	1430.00	21824.00	32450	20240116	-39.63	19100	20240725	2.57	32450	-39.63	20240116	19100	2.57	20240725	32450	-39.63	20240116	19100	2.57	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
31	20240726	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19620	220	2	1.13	111431360	5719	24.77	19440	19630	19400	25200	13580	19400	19484.41	2.48	-796	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1492	13.72	0.90	12	0.08	1430.00	21824.00	32450	20240116	-39.54	19100	20240725	2.72	32450	-39.54	20240116	19100	2.72	20240725	32450	-39.54	20240116	19100	2.72	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
32	20240726	100633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19500	100	2	0.52	91972260	4723	20.46	19440	19630	19400	25200	13580	19400	19473.27	2.48	-948	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1483	13.64	0.89	12	0.06	1430.00	21824.00	32450	20240116	-39.91	19100	20240725	2.09	32450	-39.91	20240116	19100	2.09	20240725	32450	-39.91	20240116	19100	2.09	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
33	20240726	090627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19560	160	2	0.82	2556260	131	0.57	19440	19630	19440	25200	13580	19400	19513.44	2.48	-126	19826	19612	19356	19142	18886	19485	19015	38	5800	500	13960	10	1	7603846	1487	13.68	0.90	12	0.00	1430.00	21824.00	32450	20240116	-39.72	19100	20240725	2.41	32450	-39.72	20240116	19100	2.41	20240725	32450	-39.72	20240116	19100	2.41	20240725	3.05	N	073490	500	38 억	188934	N	N	2	N	N
34	20240725	160629	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19400	-200	5	-1.02	445150280	23065	97.77	19410	19570	19100	25450	13720	19600	19299.76	2.40	7115	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1475	13.57	0.89	12	0.30	1430.00	21824.00	32450	20240116	-40.22	19100	20240725	1.57	32450	-40.22	20240116	19100	1.57	20240725	32450	-40.22	20240116	19100	1.57	20240725	3.05	N	073490	500	38 억	182319	N	N	2	N	N
35	20240725	150637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19380	-220	5	-1.12	433511370	22465	95.22	19410	19570	19100	25450	13720	19600	19297.19	2.40	6961	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1474	13.55	0.89	12	0.30	1430.00	21824.00	32450	20240116	-40.28	19100	20240725	1.47	32450	-40.28	20240116	19100	1.47	20240725	32450	-40.28	20240116	19100	1.47	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
36	20240725	140637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19450	-150	5	-0.77	421321560	21838	92.57	19410	19570	19100	25450	13720	19600	19293.05	2.40	7184	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1479	13.60	0.89	12	0.29	1430.00	21824.00	32450	20240116	-40.06	19100	20240725	1.83	32450	-40.06	20240116	19100	1.83	20240725	32450	-40.06	20240116	19100	1.83	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
37	20240725	130632	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19390	-210	5	-1.07	402366810	20861	88.42	19410	19570	19100	25450	13720	19600	19287.99	2.40	6903	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1474	13.56	0.89	12	0.27	1430.00	21824.00	32450	20240116	-40.25	19100	20240725	1.52	32450	-40.25	20240116	19100	1.52	20240725	32450	-40.25	20240116	19100	1.52	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
38	20240725	120635	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19340	-260	5	-1.33	359421850	18646	79.04	19410	19570	19100	25450	13720	19600	19276.08	2.40	5129	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1471	13.52	0.89	12	0.25	1430.00	21824.00	32450	20240116	-40.40	19100	20240725	1.26	32450	-40.40	20240116	19100	1.26	20240725	32450	-40.40	20240116	19100	1.26	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
39	20240725	110631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19310	-290	5	-1.48	341822220	17736	75.18	19410	19570	19100	25450	13720	19600	19272.79	2.40	4877	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1468	13.50	0.88	12	0.23	1430.00	21824.00	32450	20240116	-40.49	19100	20240725	1.10	32450	-40.49	20240116	19100	1.10	20240725	32450	-40.49	20240116	19100	1.10	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
40	20240725	100630	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19240	-360	5	-1.84	230856870	11987	50.81	19410	19570	19100	25450	13720	19600	19258.94	2.40	2224	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1463	13.45	0.88	12	0.16	1430.00	21824.00	32450	20240116	-40.71	19100	20240725	0.73	32450	-40.71	20240116	19100	0.73	20240725	32450	-40.71	20240116	19100	0.73	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
41	20240725	090628	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19380	-220	5	-1.12	34199660	1763	7.47	19410	19570	19370	25450	13720	19600	19398.56	2.40	-234	20266	19932	19766	19432	19266	19850	19350	38	5850	500	14110	10	1	7603846	1474	13.55	0.89	12	0.02	1430.00	21824.00	32450	20240116	-40.28	19370	20240725	0.05	32450	-40.28	20240116	19370	0.05	20240725	32450	-40.28	20240116	19370	0.05	20240725	3.05	N	073490	500	38 억	182319	N	N	0	N	N
42	20240724	160625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19600	-210	5	-1.06	462986340	23426	74.07	19710	20100	19600	25750	13870	19810	19764.42	2.39	-312	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1490	13.71	0.90	12	0.31	1430.00	21824.00	32450	20240116	-39.60	19600	20240724	0.00	32450	-39.60	20240116	19600	0.00	20240724	32450	-39.60	20240116	19600	0.00	20240724	3.09	N	073490	500	38 억	181889	N	N	1	N	N
43	20240724	150635	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19610	-200	5	-1.01	418928380	21180	66.97	19710	20100	19600	25750	13870	19810	19779.43	2.39	-160	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1491	13.71	0.90	12	0.28	1430.00	21824.00	32450	20240116	-39.57	19600	20240724	0.05	32450	-39.57	20240116	19600	0.05	20240724	32450	-39.57	20240116	19600	0.05	20240724	3.09	N	073490	500	38 억	181889	N	N	1	N	N
44	20240724	140630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19650	-160	5	-0.81	342674290	17300	54.70	19710	20100	19640	25750	13870	19810	19807.76	2.39	-4	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1494	13.74	0.90	12	0.23	1430.00	21824.00	32450	20240116	-39.45	19630	20240723	0.10	32450	-39.45	20240116	19630	0.10	20240723	32450	-39.45	20240116	19630	0.10	20240723	3.09	N	073490	500	38 억	181889	N	N	1	N	N
45	20240724	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19870	60	2	0.30	233154220	11745	37.14	19710	20100	19640	25750	13870	19810	19851.36	2.39	1222	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1511	13.90	0.91	12	0.15	1430.00	21824.00	32450	20240116	-38.77	19630	20240723	1.22	32450	-38.77	20240116	19630	1.22	20240723	32450	-38.77	20240116	19630	1.22	20240723	3.09	N	073490	500	38 억	181889	N	N	1	N	N
46	20240724	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	90	2	0.45	225227410	11346	35.88	19710	20100	19640	25750	13870	19810	19850.82	2.39	1367	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1513	13.92	0.91	12	0.15	1430.00	21824.00	32450	20240116	-38.67	19630	20240723	1.38	32450	-38.67	20240116	19630	1.38	20240723	32450	-38.67	20240116	19630	1.38	20240723	3.09	N	073490	500	38 억	181889	N	N	1	N	N
47	20240724	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	40	2	0.20	181883920	9162	28.97	19710	20100	19640	25750	13870	19810	19851.99	2.39	1051	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1509	13.88	0.91	12	0.12	1430.00	21824.00	32450	20240116	-38.83	19630	20240723	1.12	32450	-38.83	20240116	19630	1.12	20240723	32450	-38.83	20240116	19630	1.12	20240723	3.09	N	073490	500	38 억	181889	N	N	1	N	N
48	20240724	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	190	2	0.96	81129810	4104	12.98	19710	20100	19640	25750	13870	19810	19768.47	2.39	582	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	50	1	7603846	1521	13.99	0.92	12	0.05	1430.00	21824.00	32450	20240116	-38.37	19630	20240723	1.88	32450	-38.37	20240116	19630	1.88	20240723	32450	-38.37	20240116	19630	1.88	20240723	3.09	N	073490	500	38 억	181889	N	N	1	N	N
49	20240724	090629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19660	-150	5	-0.76	14389800	731	2.31	19710	19710	19640	25750	13870	19810	19685.09	2.39	-366	20450	20130	19880	19560	19310	20005	19435	38	5940	500	14260	10	1	7603846	1495	13.75	0.90	12	0.01	1430.00	21824.00	32450	20240116	-39.41	19630	20240723	0.15	32450	-39.41	20240116	19630	0.15	20240723	32450	-39.41	20240116	19630	0.15	20240723	3.09	N	073490	500	38 억	181889	N	N	1	N	N
50	20240723	160622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19810	-190	5	-0.95	624536330	31425	92.16	19930	20200	19630	26000	14000	20000	19874.01	2.39	423	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	10	1	7603846	1506	13.85	0.91	12	0.41	1430.00	21824.00	32450	20240116	-38.95	19630	20240723	0.92	32450	-38.95	20240116	19630	0.92	20240723	32450	-38.95	20240116	19630	0.92	20240723	3.08	N	073490	500	38 억	181697	N	N	1	N	N
51	20240723	150636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20000	0	3	0.00	591404040	29761	87.28	19930	20200	19630	26000	14000	20000	19871.78	2.39	626	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	50	1	7603846	1521	13.99	0.92	12	0.39	1430.00	21824.00	32450	20240116	-38.37	19630	20240723	1.88	32450	-38.37	20240116	19630	1.88	20240723	32450	-38.37	20240116	19630	1.88	20240723	3.08	N	073490	500	38 억	181697	N	N	3	N	N
52	20240723	140625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19860	-140	5	-0.70	459780960	23174	67.96	19930	20200	19630	26000	14000	20000	19840.38	2.39	-2324	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	10	1	7603846	1510	13.89	0.91	12	0.30	1430.00	21824.00	32450	20240116	-38.80	19630	20240723	1.17	32450	-38.80	20240116	19630	1.17	20240723	32450	-38.80	20240116	19630	1.17	20240723	3.08	N	073490	500	38 억	181697	N	N	3	N	N
53	20240723	130622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19740	-260	5	-1.30	417276810	21026	61.66	19930	20200	19630	26000	14000	20000	19845.75	2.39	-2414	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	10	1	7603846	1501	13.80	0.90	12	0.28	1430.00	21824.00	32450	20240116	-39.17	19630	20240723	0.56	32450	-39.17	20240116	19630	0.56	20240723	32450	-39.17	20240116	19630	0.56	20240723	3.08	N	073490	500	38 억	181697	N	N	3	N	N
54	20240723	120627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19770	-230	5	-1.15	319738010	16073	47.14	19930	20200	19740	26000	14000	20000	19892.86	2.39	-2216	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	10	1	7603846	1503	13.83	0.91	12	0.21	1430.00	21824.00	32450	20240116	-39.08	19740	20240723	0.15	32450	-39.08	20240116	19740	0.15	20240723	32450	-39.08	20240116	19740	0.15	20240723	3.08	N	073490	500	38 억	181697	N	N	3	N	N
55	20240723	110630	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19870	-130	5	-0.65	236962410	11892	34.87	19930	20200	19740	26000	14000	20000	19926.20	2.39	-2354	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	10	1	7603846	1511	13.90	0.91	12	0.16	1430.00	21824.00	32450	20240116	-38.77	19740	20240723	0.66	32450	-38.77	20240116	19740	0.66	20240723	32450	-38.77	20240116	19740	0.66	20240723	3.08	N	073490	500	38 억	181697	N	N	3	N	N
56	20240723	100627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	0	3	0.00	79171470	3953	11.59	19930	20200	19920	26000	14000	20000	20028.20	2.39	408	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	50	1	7603846	1521	13.99	0.92	12	0.05	1430.00	21824.00	32450	20240116	-38.37	19910	20240722	0.45	32450	-38.37	20240116	19910	0.45	20240722	32450	-38.37	20240116	19910	0.45	20240722	3.08	N	073490	500	38 억	181697	N	N	3	N	N
57	20240723	090630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	50	2	0.25	13707970	687	2.01	19930	20150	19920	26000	14000	20000	19953.38	2.39	205	21193	20596	20253	19656	19313	20425	19485	38	6000	500	14400	50	1	7603846	1525	14.02	0.92	12	0.01	1430.00	21824.00	32450	20240116	-38.21	19910	20240722	0.70	32450	-38.21	20240116	19910	0.70	20240722	32450	-38.21	20240116	19910	0.70	20240722	3.08	N	073490	500	38 억	181697	N	N	3	N	N
58	20240722	160621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20000	-550	5	-2.68	684766660	34077	216.87	20600	20850	19910	26700	14400	20550	20094.72	2.42	-2159	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	50	1	7603846	1521	13.99	0.92	12	0.45	1430.00	21824.00	32450	20240116	-38.37	19910	20240722	0.45	32450	-38.37	20240116	19910	0.45	20240722	32450	-38.37	20240116	19910	0.45	20240722	3.10	N	073490	500	38 억	184206	N	N	3	N	N
59	20240722	150626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19990	-560	5	-2.73	661265650	32902	209.39	20600	20850	19910	26700	14400	20550	20098.04	2.42	-1996	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	10	1	7603846	1520	13.98	0.92	12	0.43	1430.00	21824.00	32450	20240116	-38.40	19910	20240722	0.40	32450	-38.40	20240116	19910	0.40	20240722	32450	-38.40	20240116	19910	0.40	20240722	3.10	N	073490	500	38 억	184206	N	N	0	N	N
60	20240722	140627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20050	-500	5	-2.43	491360050	24401	155.29	20600	20850	19980	26700	14400	20550	20136.88	2.42	-2049	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	50	1	7603846	1525	14.02	0.92	12	0.32	1430.00	21824.00	32450	20240116	-38.21	19980	20240722	0.35	32450	-38.21	20240116	19980	0.35	20240722	32450	-38.21	20240116	19980	0.35	20240722	3.10	N	073490	500	38 억	184206	N	N	0	N	N
61	20240722	130624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	19990	-560	5	-2.73	464691600	23069	146.81	20600	20850	19980	26700	14400	20550	20143.55	2.42	-1938	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	10	1	7603846	1520	13.98	0.92	12	0.30	1430.00	21824.00	32450	20240116	-38.40	19980	20240722	0.05	32450	-38.40	20240116	19980	0.05	20240722	32450	-38.40	20240116	19980	0.05	20240722	3.10	N	073490	500	38 억	184206	N	N	0	N	N
62	20240722	120625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20100	-450	5	-2.19	414082330	20539	130.71	20600	20850	19980	26700	14400	20550	20160.78	2.42	-2364	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	50	1	7603846	1528	14.06	0.92	12	0.27	1430.00	21824.00	32450	20240116	-38.06	19980	20240722	0.60	32450	-38.06	20240116	19980	0.60	20240722	32450	-38.06	20240116	19980	0.60	20240722	3.10	N	073490	500	38 억	184206	N	N	0	N	N
63	20240722	110622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20150	-400	5	-1.95	205174650	10114	64.37	20600	20850	20100	26700	14400	20550	20286.20	2.42	-2879	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	50	1	7603846	1532	14.09	0.92	12	0.13	1430.00	21824.00	32450	20240116	-37.90	20100	20240722	0.25	32450	-37.90	20240116	20100	0.25	20240722	32450	-37.90	20240116	20100	0.25	20240722	3.10	N	073490	500	38 억	184206	N	N	0	N	N
64	20240722	100625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20300	-250	5	-1.22	100408650	4927	31.36	20600	20850	20250	26700	14400	20550	20379.27	2.42	-2223	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	50	1	7603846	1544	14.20	0.93	12	0.06	1430.00	21824.00	32450	20240116	-37.44	20250	20240722	0.25	32450	-37.44	20240116	20250	0.25	20240722	32450	-37.44	20240116	20250	0.25	20240722	3.10	N	073490	500	38 억	184206	N	N	0	N	N
65	20240722	090624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	50	2	0.24	8321400	403	2.56	20600	20850	20500	26700	14400	20550	20648.64	2.42	-271	20816	20682	20566	20432	20316	20750	20500	38	6150	500	14790	50	1	7603846	1566	14.41	0.94	12	0.01	1430.00	21824.00	32450	20240116	-36.52	20400	20240718	0.98	32450	-36.52	20240116	20400	0.98	20240718	32450	-36.52	20240116	20400	0.98	20240718	3.10	N	073490	500	38 억	184206	N	N	0	N	N
66	20240719	160610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-300	5	-1.44	321779150	15660	88.86	20450	20700	20450	27100	14600	20850	20547.83	2.48	-4207	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1563	14.37	0.94	12	0.21	1430.00	21824.00	32450	20240116	-36.67	20400	20240718	0.74	32450	-36.67	20240116	20400	0.74	20240718	32450	-36.67	20240116	20400	0.74	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
67	20240719	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-300	5	-1.44	293535850	14284	81.05	20450	20700	20450	27100	14600	20850	20549.98	2.48	-4160	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1563	14.37	0.94	12	0.19	1430.00	21824.00	32450	20240116	-36.67	20400	20240718	0.74	32450	-36.67	20240116	20400	0.74	20240718	32450	-36.67	20240116	20400	0.74	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
68	20240719	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-300	5	-1.44	245476350	11946	67.79	20450	20700	20450	27100	14600	20850	20548.83	2.48	-3377	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1563	14.37	0.94	12	0.16	1430.00	21824.00	32450	20240116	-36.67	20400	20240718	0.74	32450	-36.67	20240116	20400	0.74	20240718	32450	-36.67	20240116	20400	0.74	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
69	20240719	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	-350	5	-1.68	200403400	9752	55.34	20450	20700	20450	27100	14600	20850	20549.98	2.48	-2013	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1559	14.34	0.94	12	0.13	1430.00	21824.00	32450	20240116	-36.83	20400	20240718	0.49	32450	-36.83	20240116	20400	0.49	20240718	32450	-36.83	20240116	20400	0.49	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
70	20240719	120612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-300	5	-1.44	167193150	8133	46.15	20450	20700	20450	27100	14600	20850	20557.38	2.48	-2081	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1563	14.37	0.94	12	0.11	1430.00	21824.00	32450	20240116	-36.67	20400	20240718	0.74	32450	-36.67	20240116	20400	0.74	20240718	32450	-36.67	20240116	20400	0.74	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
71	20240719	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-300	5	-1.44	125764950	6114	34.69	20450	20700	20450	27100	14600	20850	20570.00	2.48	-1882	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1563	14.37	0.94	12	0.08	1430.00	21824.00	32450	20240116	-36.67	20400	20240718	0.74	32450	-36.67	20240116	20400	0.74	20240718	32450	-36.67	20240116	20400	0.74	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
72	20240719	100524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20650	-200	5	-0.96	34788700	1689	9.58	20450	20700	20450	27100	14600	20850	20597.22	2.48	-151	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1570	14.44	0.95	12	0.02	1430.00	21824.00	32450	20240116	-36.36	20400	20240718	1.23	32450	-36.36	20240116	20400	1.23	20240718	32450	-36.36	20240116	20400	1.23	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
73	20240719	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-150	5	-0.72	4276650	209	1.19	20450	20700	20450	27100	14600	20850	20462.44	2.48	53	21283	21066	20733	20516	20183	21175	20625	38	6250	500	15010	50	1	7603846	1574	14.48	0.95	12	0.00	1430.00	21824.00	32450	20240116	-36.21	20400	20240718	1.47	32450	-36.21	20240116	20400	1.47	20240718	32450	-36.21	20240116	20400	1.47	20240718	3.10	N	073490	500	38 억	188523	N	N	0	N	N
74	20240718	160604	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20850	150	2	0.72	362378150	17610	113.18	20700	20950	20400	26900	14500	20700	20577.94	2.49	356	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1585	14.58	0.96	12	0.23	1430.00	21824.00	32450	20240116	-35.75	20400	20240718	2.21	32450	-35.75	20240116	20400	2.21	20240718	32450	-35.75	20240116	20400	2.21	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
75	20240718	150612	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20650	-50	5	-0.24	347248450	16880	108.49	20700	20950	20400	26900	14500	20700	20571.59	2.49	350	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1570	14.44	0.95	12	0.22	1430.00	21824.00	32450	20240116	-36.36	20400	20240718	1.23	32450	-36.36	20240116	20400	1.23	20240718	32450	-36.36	20240116	20400	1.23	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
76	20240718	140608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20600	-100	5	-0.48	266235550	12949	83.23	20700	20950	20400	26900	14500	20700	20560.32	2.49	-218	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1566	14.41	0.94	12	0.17	1430.00	21824.00	32450	20240116	-36.52	20400	20240718	0.98	32450	-36.52	20240116	20400	0.98	20240718	32450	-36.52	20240116	20400	0.98	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
77	20240718	130608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20600	-100	5	-0.48	258839300	12590	80.92	20700	20950	20400	26900	14500	20700	20559.12	2.49	-265	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1566	14.41	0.94	12	0.17	1430.00	21824.00	32450	20240116	-36.52	20400	20240718	0.98	32450	-36.52	20240116	20400	0.98	20240718	32450	-36.52	20240116	20400	0.98	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
78	20240718	120609	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20550	-150	5	-0.72	248616000	12093	77.72	20700	20950	20400	26900	14500	20700	20558.67	2.49	-392	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1563	14.37	0.94	12	0.16	1430.00	21824.00	32450	20240116	-36.67	20400	20240718	0.74	32450	-36.67	20240116	20400	0.74	20240718	32450	-36.67	20240116	20400	0.74	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
79	20240718	110612	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20650	-50	5	-0.24	206375250	10040	64.53	20700	20950	20400	26900	14500	20700	20555.30	2.49	-403	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1570	14.44	0.95	12	0.13	1430.00	21824.00	32450	20240116	-36.36	20400	20240718	1.23	32450	-36.36	20240116	20400	1.23	20240718	32450	-36.36	20240116	20400	1.23	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
80	20240718	100615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20600	-100	5	-0.48	138276450	6749	43.38	20700	20800	20400	26900	14500	20700	20488.44	2.49	-1312	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1566	14.41	0.94	12	0.09	1430.00	21824.00	32450	20240116	-36.52	20400	20240718	0.98	32450	-36.52	20240116	20400	0.98	20240718	32450	-36.52	20240116	20400	0.98	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
81	20240718	090613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20550	-150	5	-0.72	30980150	1506	9.68	20700	20800	20500	26900	14500	20700	20571.15	2.49	-698	21200	20950	20800	20550	20400	20875	20475	38	6200	500	14900	50	1	7603846	1563	14.37	0.94	12	0.02	1430.00	21824.00	32450	20240116	-36.67	20500	20240718	0.24	32450	-36.67	20240116	20500	0.24	20240718	32450	-36.67	20240116	20500	0.24	20240718	3.11	N	073490	500	38 억	189090	N	N	1	N	N
82	20240717	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-200	5	-0.96	322719450	15531	61.94	21050	21050	20650	27150	14650	20900	20779.07	2.55	-4778	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.20	1430.00	21824.00	32450	20240116	-36.21	20550	20240708	0.73	32450	-36.21	20240116	20550	0.73	20240708	32450	-36.21	20240116	20550	0.73	20240708	3.11	N	073490	500	38 억	193815	N	N	1	N	N
83	20240717	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-200	5	-0.96	278620800	13400	53.44	21050	21050	20700	27150	14650	20900	20792.60	2.55	-4395	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.18	1430.00	21824.00	32450	20240116	-36.21	20550	20240708	0.73	32450	-36.21	20240116	20550	0.73	20240708	32450	-36.21	20240116	20550	0.73	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
84	20240717	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-150	5	-0.72	223222700	10732	42.80	21050	21050	20700	27150	14650	20900	20799.73	2.55	-3041	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1578	14.51	0.95	12	0.14	1430.00	21824.00	32450	20240116	-36.06	20550	20240708	0.97	32450	-36.06	20240116	20550	0.97	20240708	32450	-36.06	20240116	20550	0.97	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
85	20240717	130638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-100	5	-0.48	197780900	9505	37.91	21050	21050	20700	27150	14650	20900	20808.09	2.55	-2820	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1582	14.55	0.95	12	0.13	1430.00	21824.00	32450	20240116	-35.90	20550	20240708	1.22	32450	-35.90	20240116	20550	1.22	20240708	32450	-35.90	20240116	20550	1.22	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
86	20240717	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-200	5	-0.96	186756900	8975	35.80	21050	21050	20700	27150	14650	20900	20808.57	2.55	-2788	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.12	1430.00	21824.00	32450	20240116	-36.21	20550	20240708	0.73	32450	-36.21	20240116	20550	0.73	20240708	32450	-36.21	20240116	20550	0.73	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
87	20240717	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-150	5	-0.72	141959500	6815	27.18	21050	21050	20700	27150	14650	20900	20830.45	2.55	-2928	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1578	14.51	0.95	12	0.09	1430.00	21824.00	32450	20240116	-36.06	20550	20240708	0.97	32450	-36.06	20240116	20550	0.97	20240708	32450	-36.06	20240116	20550	0.97	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
88	20240717	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	0	3	0.00	61429850	2935	11.71	21050	21050	20850	27150	14650	20900	20930.10	2.55	-1679	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1589	14.62	0.96	12	0.04	1430.00	21824.00	32450	20240116	-35.59	20550	20240708	1.70	32450	-35.59	20240116	20550	1.70	20240708	32450	-35.59	20240116	20550	1.70	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
89	20240717	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	50	2	0.24	9060050	431	1.72	21050	21050	20950	27150	14650	20900	21021.00	2.55	-270	21733	21316	21083	20666	20433	21200	20550	38	6250	500	15040	50	1	7603846	1593	14.65	0.96	12	0.01	1430.00	21824.00	32450	20240116	-35.44	20550	20240708	1.95	32450	-35.44	20240116	20550	1.95	20240708	32450	-35.44	20240116	20550	1.95	20240708	3.11	N	073490	500	38 억	193815	N	N	0	N	N
90	20240716	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	-450	5	-2.11	527152900	24973	190.47	21150	21500	20850	27750	14950	21350	21108.91	2.55	14	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1589	14.62	0.96	12	0.33	1430.00	21824.00	32450	20240116	-35.59	20550	20240708	1.70	32450	-35.59	20240116	20550	1.70	20240708	32450	-35.59	20240116	20550	1.70	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
91	20240716	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	-400	5	-1.87	509985800	24152	184.21	21150	21500	20900	27750	14950	21350	21115.68	2.55	109	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1593	14.65	0.96	12	0.32	1430.00	21824.00	32450	20240116	-35.44	20550	20240708	1.95	32450	-35.44	20240116	20550	1.95	20240708	32450	-35.44	20240116	20550	1.95	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
92	20240716	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	-400	5	-1.87	365715050	17253	131.59	21150	21500	20900	27750	14950	21350	21197.19	2.55	-5336	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1593	14.65	0.96	12	0.23	1430.00	21824.00	32450	20240116	-35.44	20550	20240708	1.95	32450	-35.44	20240116	20550	1.95	20240708	32450	-35.44	20240116	20550	1.95	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
93	20240716	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-350	5	-1.64	302086150	14227	108.51	21150	21500	20950	27750	14950	21350	21233.30	2.55	-6195	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1597	14.69	0.96	12	0.19	1430.00	21824.00	32450	20240116	-35.29	20550	20240708	2.19	32450	-35.29	20240116	20550	2.19	20240708	32450	-35.29	20240116	20550	2.19	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
94	20240716	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21050	-300	5	-1.41	239511100	11249	85.80	21150	21500	21000	27750	14950	21350	21291.77	2.55	-5987	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1601	14.72	0.96	12	0.15	1430.00	21824.00	32450	20240116	-35.13	20550	20240708	2.43	32450	-35.13	20240116	20550	2.43	20240708	32450	-35.13	20240116	20550	2.43	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
95	20240716	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	-50	5	-0.23	201476150	9446	72.05	21150	21500	21150	27750	14950	21350	21329.26	2.55	-5974	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1620	14.90	0.98	12	0.12	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
96	20240716	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21200	-150	5	-0.70	183634050	8605	65.63	21150	21500	21150	27750	14950	21350	21340.39	2.55	-5936	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1612	14.83	0.97	12	0.11	1430.00	21824.00	32450	20240116	-34.67	20550	20240708	3.16	32450	-34.67	20240116	20550	3.16	20240708	32450	-34.67	20240116	20550	3.16	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
97	20240716	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	50	2	0.23	18247000	856	6.53	21150	21400	21150	27750	14950	21350	21316.59	2.55	-154	21683	21516	21333	21166	20983	21425	21075	38	6400	500	15370	50	1	7603846	1627	14.97	0.98	12	0.01	1430.00	21824.00	32450	20240116	-34.05	20550	20240708	4.14	32450	-34.05	20240116	20550	4.14	20240708	32450	-34.05	20240116	20550	4.14	20240708	3.13	N	073490	500	38 억	193811	N	N	4	N	N
98	20240715	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	0	3	0.00	278758300	13102	93.30	21400	21500	21150	27750	14950	21350	21274.90	2.54	628	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1623	14.93	0.98	12	0.17	1430.00	21824.00	32450	20240116	-34.21	20550	20240708	3.89	32450	-34.21	20240116	20550	3.89	20240708	32450	-34.21	20240116	20550	3.89	20240708	3.10	N	073490	500	38 억	193113	N	N	4	N	N
99	20240715	150637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	-50	5	-0.23	244773600	11507	81.94	21400	21500	21150	27750	14950	21350	21271.71	2.54	500	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1620	14.90	0.98	12	0.15	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
100	20240715	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	-50	5	-0.23	197823600	9302	66.24	21400	21500	21150	27750	14950	21350	21266.78	2.54	406	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1620	14.90	0.98	12	0.12	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
101	20240715	130636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	-100	5	-0.47	156475500	7355	52.37	21400	21500	21150	27750	14950	21350	21274.71	2.54	474	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1616	14.86	0.97	12	0.10	1430.00	21824.00	32450	20240116	-34.51	20550	20240708	3.41	32450	-34.51	20240116	20550	3.41	20240708	32450	-34.51	20240116	20550	3.41	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
102	20240715	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	0	3	0.00	114696850	5383	38.33	21400	21500	21200	27750	14950	21350	21307.24	2.54	410	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1623	14.93	0.98	12	0.07	1430.00	21824.00	32450	20240116	-34.21	20550	20240708	3.89	32450	-34.21	20240116	20550	3.89	20240708	32450	-34.21	20240116	20550	3.89	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
103	20240715	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	-100	5	-0.47	88930650	4169	29.69	21400	21500	21250	27750	14950	21350	21331.41	2.54	192	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1616	14.86	0.97	12	0.05	1430.00	21824.00	32450	20240116	-34.51	20550	20240708	3.41	32450	-34.51	20240116	20550	3.41	20240708	32450	-34.51	20240116	20550	3.41	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
104	20240715	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	50	2	0.23	67536900	3165	22.54	21400	21500	21250	27750	14950	21350	21338.67	2.54	254	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1627	14.97	0.98	12	0.04	1430.00	21824.00	32450	20240116	-34.05	20550	20240708	4.14	32450	-34.05	20240116	20550	4.14	20240708	32450	-34.05	20240116	20550	4.14	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
105	20240715	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	150	2	0.70	5167650	241	1.72	21400	21500	21350	27750	14950	21350	21442.53	2.54	-162	21816	21582	21366	21132	20916	21475	21025	38	6400	500	15370	50	1	7603846	1635	15.03	0.99	12	0.00	1430.00	21824.00	32450	20240116	-33.74	20550	20240708	4.62	32450	-33.74	20240116	20550	4.62	20240708	32450	-33.74	20240116	20550	4.62	20240708	3.10	N	073490	500	38 억	193113	N	N	2	N	N
106	20240712	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	50	2	0.23	286901100	13471	116.87	21600	21600	21150	27650	14950	21300	21297.49	2.53	928	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1623	14.93	0.98	12	0.18	1430.00	21824.00	32450	20240116	-34.21	20550	20240708	3.89	32450	-34.21	20240116	20550	3.89	20240708	32450	-34.21	20240116	20550	3.89	20240708	3.11	N	073490	500	38 억	192065	N	N	2	N	N
107	20240712	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	50	2	0.23	273617750	12849	111.48	21600	21600	21150	27650	14950	21300	21294.87	2.53	798	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1623	14.93	0.98	12	0.17	1430.00	21824.00	32450	20240116	-34.21	20550	20240708	3.89	32450	-34.21	20240116	20550	3.89	20240708	32450	-34.21	20240116	20550	3.89	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
108	20240712	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	50	2	0.23	247451900	11626	100.87	21600	21600	21150	27650	14950	21300	21284.35	2.53	1590	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1623	14.93	0.98	12	0.15	1430.00	21824.00	32450	20240116	-34.21	20550	20240708	3.89	32450	-34.21	20240116	20550	3.89	20240708	32450	-34.21	20240116	20550	3.89	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
109	20240712	130633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	100	2	0.47	225750800	10612	92.07	21600	21600	21150	27650	14950	21300	21273.16	2.53	2259	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1627	14.97	0.98	12	0.14	1430.00	21824.00	32450	20240116	-34.05	20550	20240708	4.14	32450	-34.05	20240116	20550	4.14	20240708	32450	-34.05	20240116	20550	4.14	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
110	20240712	120634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	-50	5	-0.23	186015450	8753	75.94	21600	21600	21150	27650	14950	21300	21251.62	2.53	2642	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1616	14.86	0.97	12	0.12	1430.00	21824.00	32450	20240116	-34.51	20550	20240708	3.41	32450	-34.51	20240116	20550	3.41	20240708	32450	-34.51	20240116	20550	3.41	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
111	20240712	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	-50	5	-0.23	169435600	7972	69.17	21600	21600	21150	27650	14950	21300	21253.84	2.53	2811	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1616	14.86	0.97	12	0.10	1430.00	21824.00	32450	20240116	-34.51	20550	20240708	3.41	32450	-34.51	20240116	20550	3.41	20240708	32450	-34.51	20240116	20550	3.41	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
112	20240712	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	0	3	0.00	47292500	2200	19.09	21600	21600	21300	27650	14950	21300	21496.59	2.53	-921	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1620	14.90	0.98	12	0.03	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
113	20240712	090630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	250	2	1.17	12343700	572	4.96	21600	21600	21550	27650	14950	21300	21579.90	2.53	-286	21700	21500	21300	21100	20900	21400	21000	38	6350	500	15330	50	1	7603846	1639	15.07	0.99	12	0.01	1430.00	21824.00	32450	20240116	-33.59	20550	20240708	4.87	32450	-33.59	20240116	20550	4.87	20240708	32450	-33.59	20240116	20550	4.87	20240708	3.11	N	073490	500	38 억	192065	N	N	167	N	N
114	20240711	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	200	2	0.95	245671900	11519	50.58	21450	21500	21100	27400	14800	21100	21327.54	2.60	-5469	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1620	14.90	0.98	12	0.15	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.13	N	073490	500	38 억	197529	N	N	167	N	N
115	20240711	150634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	300	2	1.42	227358550	10660	46.81	21450	21500	21100	27400	14800	21100	21328.19	2.60	-5337	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1627	14.97	0.98	12	0.14	1430.00	21824.00	32450	20240116	-34.05	20550	20240708	4.14	32450	-34.05	20240116	20550	4.14	20240708	32450	-34.05	20240116	20550	4.14	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
116	20240711	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	200	2	0.95	202470800	9494	41.69	21450	21500	21100	27400	14800	21100	21326.18	2.60	-4906	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1620	14.90	0.98	12	0.12	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
117	20240711	130631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	200	2	0.95	169528050	7945	34.89	21450	21500	21100	27400	14800	21100	21337.70	2.60	-4004	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1620	14.90	0.98	12	0.10	1430.00	21824.00	32450	20240116	-34.36	20550	20240708	3.65	32450	-34.36	20240116	20550	3.65	20240708	32450	-34.36	20240116	20550	3.65	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
118	20240711	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	300	2	1.42	147333550	6904	30.32	21450	21500	21100	27400	14800	21100	21340.32	2.60	-3410	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1627	14.97	0.98	12	0.09	1430.00	21824.00	32450	20240116	-34.05	20550	20240708	4.14	32450	-34.05	20240116	20550	4.14	20240708	32450	-34.05	20240116	20550	4.14	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
119	20240711	110629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	250	2	1.18	124485300	5833	25.61	21450	21500	21100	27400	14800	21100	21341.56	2.60	-2924	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1623	14.93	0.98	12	0.08	1430.00	21824.00	32450	20240116	-34.21	20550	20240708	3.89	32450	-34.21	20240116	20550	3.89	20240708	32450	-34.21	20240116	20550	3.89	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
120	20240711	100630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21450	350	2	1.66	60399300	2833	12.44	21450	21500	21100	27400	14800	21100	21319.91	2.60	-868	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1631	15.00	0.98	12	0.04	1430.00	21824.00	32450	20240116	-33.90	20550	20240708	4.38	32450	-33.90	20240116	20550	4.38	20240708	32450	-33.90	20240116	20550	4.38	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
121	20240711	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	50	2	0.24	5948300	280	1.23	21450	21450	21100	27400	14800	21100	21243.93	2.60	-137	21566	21332	20966	20732	20366	21450	20850	38	6300	500	15190	50	1	7603846	1608	14.79	0.97	12	0.00	1430.00	21824.00	32450	20240116	-34.82	20550	20240708	2.92	32450	-34.82	20240116	20550	2.92	20240708	32450	-34.82	20240116	20550	2.92	20240708	3.13	N	073490	500	38 억	197529	N	N	127	N	N
122	20240710	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	300	2	1.44	475845300	22761	126.68	20800	21200	20600	27000	14600	20800	20905.74	2.65	-1287	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1604	14.76	0.97	12	0.30	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.13	N	073490	500	38 억	201828	N	N	127	N	N
123	20240710	150630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	300	2	1.44	449053200	21492	119.61	20800	21200	20600	27000	14600	20800	20893.97	2.65	-1164	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1604	14.76	0.97	12	0.28	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
124	20240710	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	300	2	1.44	395170550	18941	105.42	20800	21200	20600	27000	14600	20800	20863.24	2.65	-470	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1604	14.76	0.97	12	0.25	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
125	20240710	130628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	350	2	1.68	357848400	17177	95.60	20800	21150	20600	27000	14600	20800	20833.00	2.65	-244	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1608	14.79	0.97	12	0.23	1430.00	21824.00	32450	20240116	-34.82	20550	20240708	2.92	32450	-34.82	20240116	20550	2.92	20240708	32450	-34.82	20240116	20550	2.92	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
126	20240710	120628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	300	2	1.44	303207850	14585	81.17	20800	21100	20600	27000	14600	20800	20789.02	2.65	724	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1604	14.76	0.97	12	0.19	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
127	20240710	110629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	0	3	0.00	241240350	11628	64.72	20800	20950	20600	27000	14600	20800	20746.50	2.65	815	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1582	14.55	0.95	12	0.15	1430.00	21824.00	32450	20240116	-35.90	20550	20240708	1.22	32450	-35.90	20240116	20550	1.22	20240708	32450	-35.90	20240116	20550	1.22	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
128	20240710	100624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	92796600	4474	24.90	20800	20950	20650	27000	14600	20800	20741.31	2.65	-1158	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1578	14.51	0.95	12	0.06	1430.00	21824.00	32450	20240116	-36.06	20550	20240708	0.97	32450	-36.06	20240116	20550	0.97	20240708	32450	-36.06	20240116	20550	0.97	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
129	20240710	090627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	50	2	0.24	16038250	771	4.29	20800	20950	20750	27000	14600	20800	20801.88	2.65	-610	21600	21200	20950	20550	20300	21075	20425	38	6200	500	14970	50	1	7603846	1585	14.58	0.96	12	0.01	1430.00	21824.00	32450	20240116	-35.75	20550	20240708	1.46	32450	-35.75	20240116	20550	1.46	20240708	32450	-35.75	20240116	20550	1.46	20240708	3.13	N	073490	500	38 억	201828	N	N	123	N	N
130	20240709	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-300	5	-1.42	371803400	17779	54.57	21100	21350	20700	27400	14800	21100	20912.50	2.72	-5337	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1582	14.55	0.95	12	0.23	1430.00	21824.00	32450	20240116	-35.90	20550	20240708	1.22	32450	-35.90	20240116	20550	1.22	20240708	32450	-35.90	20240116	20550	1.22	20240708	3.12	N	073490	500	38 억	207131	N	N	123	N	N
131	20240709	150627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-250	5	-1.18	354293850	16938	51.99	21100	21350	20700	27400	14800	21100	20917.10	2.72	-5120	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1585	14.58	0.96	12	0.22	1430.00	21824.00	32450	20240116	-35.75	20550	20240708	1.46	32450	-35.75	20240116	20550	1.46	20240708	32450	-35.75	20240116	20550	1.46	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
132	20240709	140628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-300	5	-1.42	294347050	14055	43.14	21100	21350	20700	27400	14800	21100	20942.52	2.72	-3270	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1582	14.55	0.95	12	0.18	1430.00	21824.00	32450	20240116	-35.90	20550	20240708	1.22	32450	-35.90	20240116	20550	1.22	20240708	32450	-35.90	20240116	20550	1.22	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
133	20240709	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	-200	5	-0.95	152046700	7221	22.16	21100	21350	20850	27400	14800	21100	21056.18	2.72	-1882	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1589	14.62	0.96	12	0.09	1430.00	21824.00	32450	20240116	-35.59	20550	20240708	1.70	32450	-35.59	20240116	20550	1.70	20240708	32450	-35.59	20240116	20550	1.70	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
134	20240709	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-100	5	-0.47	138711500	6583	20.20	21100	21350	20850	27400	14800	21100	21071.17	2.72	-1978	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1597	14.69	0.96	12	0.09	1430.00	21824.00	32450	20240116	-35.29	20550	20240708	2.19	32450	-35.29	20240116	20550	2.19	20240708	32450	-35.29	20240116	20550	2.19	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
135	20240709	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	0	3	0.00	90430100	4276	13.12	21100	21350	21000	27400	14800	21100	21148.29	2.72	-2111	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1604	14.76	0.97	12	0.06	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
136	20240709	100628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21200	100	2	0.47	26476950	1250	3.84	21100	21350	21100	27400	14800	21100	21181.56	2.72	-527	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1612	14.83	0.97	12	0.02	1430.00	21824.00	32450	20240116	-34.67	20550	20240708	3.16	32450	-34.67	20240116	20550	3.16	20240708	32450	-34.67	20240116	20550	3.16	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
137	20240709	090627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	150	2	0.71	5548700	262	0.80	21100	21350	21100	27400	14800	21100	21178.24	2.72	-175	21600	21350	20950	20700	20300	21475	20825	38	6300	500	15190	50	1	7603846	1616	14.86	0.97	12	0.00	1430.00	21824.00	32450	20240116	-34.51	20550	20240708	3.41	32450	-34.51	20240116	20550	3.41	20240708	32450	-34.51	20240116	20550	3.41	20240708	3.12	N	073490	500	38 억	207131	N	N	53	N	N
138	20240708	160622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	21100	400	2	1.93	676277750	32419	123.40	20800	21200	20550	26900	14500	20700	20859.63	2.53	12342	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1604	14.76	0.97	12	0.43	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.10	N	073490	500	38 억	192174	N	N	53	N	N
139	20240708	150624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	21000	300	2	1.45	626742200	30063	114.43	20800	21200	20550	26900	14500	20700	20847.63	2.53	11411	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1597	14.69	0.96	12	0.40	1430.00	21824.00	32450	20240116	-35.29	20550	20240708	2.19	32450	-35.29	20240116	20550	2.19	20240708	32450	-35.29	20240116	20550	2.19	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
140	20240708	140626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	21000	300	2	1.45	501691750	24108	91.77	20800	21200	20550	26900	14500	20700	20810.18	2.53	6975	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1597	14.69	0.96	12	0.32	1430.00	21824.00	32450	20240116	-35.29	20550	20240708	2.19	32450	-35.29	20240116	20550	2.19	20240708	32450	-35.29	20240116	20550	2.19	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
141	20240708	130622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20900	200	2	0.97	451867850	21734	82.73	20800	21200	20550	26900	14500	20700	20790.83	2.53	5948	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1589	14.62	0.96	12	0.29	1430.00	21824.00	32450	20240116	-35.59	20550	20240708	1.70	32450	-35.59	20240116	20550	1.70	20240708	32450	-35.59	20240116	20550	1.70	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
142	20240708	120624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	21100	400	2	1.93	396862150	19108	72.73	20800	21200	20550	26900	14500	20700	20769.42	2.53	5373	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1604	14.76	0.97	12	0.25	1430.00	21824.00	32450	20240116	-34.98	20550	20240708	2.68	32450	-34.98	20240116	20550	2.68	20240708	32450	-34.98	20240116	20550	2.68	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
143	20240708	110622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20850	150	2	0.72	299295000	14473	55.09	20800	20850	20550	26900	14500	20700	20679.54	2.53	5151	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1585	14.58	0.96	12	0.19	1430.00	21824.00	32450	20240116	-35.75	20550	20240708	1.46	32450	-35.75	20240116	20550	1.46	20240708	32450	-35.75	20240116	20550	1.46	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
144	20240708	100622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20700	0	3	0.00	214456700	10378	39.50	20800	20850	20550	26900	14500	20700	20664.55	2.53	3445	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1574	14.48	0.95	12	0.14	1430.00	21824.00	32450	20240116	-36.21	20550	20240708	0.73	32450	-36.21	20240116	20550	0.73	20240708	32450	-36.21	20240116	20550	0.73	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
145	20240708	090622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	20850	150	2	0.72	26278050	1268	4.83	20800	20850	20650	26900	14500	20700	20724.01	2.53	-292	21233	20966	20833	20566	20433	20900	20500	38	6200	500	14900	50	1	7603846	1585	14.58	0.96	12	0.02	1430.00	21824.00	32450	20240116	-35.75	20650	20240708	0.97	32450	-35.75	20240116	20650	0.97	20240708	32450	-35.75	20240116	20650	0.97	20240708	3.10	N	073490	500	38 억	192174	N	N	331	N	N
146	20240705	160620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-150	5	-0.72	546515400	26248	29.81	21000	21100	20700	27100	14600	20850	20822.25	2.61	-5973	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1574	14.48	0.95	12	0.35	1430.00	21824.00	32450	20240116	-36.21	20650	20231024	0.24	32450	-36.21	20240116	20700	0.00	20240705	32450	-36.21	20240116	20650	0.24	20231024	3.09	N	073490	500	38 억	198128	N	N	331	N	N
147	20240705	150622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	0	3	0.00	503175200	24157	27.43	21000	21100	20700	27100	14600	20850	20829.37	2.61	-5834	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1585	14.58	0.96	12	0.32	1430.00	21824.00	32450	20240116	-35.75	20650	20231024	0.97	32450	-35.75	20240116	20700	0.72	20240705	32450	-35.75	20240116	20650	0.97	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
148	20240705	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-100	5	-0.48	323448700	15496	17.60	21000	21100	20700	27100	14600	20850	20873.04	2.61	-4815	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1578	14.51	0.95	12	0.20	1430.00	21824.00	32450	20240116	-36.06	20650	20231024	0.48	32450	-36.06	20240116	20700	0.24	20240705	32450	-36.06	20240116	20650	0.48	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
149	20240705	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	50	2	0.24	203399300	9718	11.04	21000	21100	20850	27100	14600	20850	20930.16	2.61	-721	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1589	14.62	0.96	12	0.13	1430.00	21824.00	32450	20240116	-35.59	20650	20231024	1.21	32450	-35.59	20240116	20800	0.48	20240704	32450	-35.59	20240116	20650	1.21	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
150	20240705	120622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	100	2	0.48	164061600	7836	8.90	21000	21100	20850	27100	14600	20850	20936.91	2.61	-38	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1593	14.65	0.96	12	0.10	1430.00	21824.00	32450	20240116	-35.44	20650	20231024	1.45	32450	-35.44	20240116	20800	0.72	20240704	32450	-35.44	20240116	20650	1.45	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
151	20240705	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	150	2	0.72	118135750	5646	6.41	21000	21100	20850	27100	14600	20850	20923.80	2.61	-233	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1597	14.69	0.96	12	0.07	1430.00	21824.00	32450	20240116	-35.29	20650	20231024	1.69	32450	-35.29	20240116	20800	0.96	20240704	32450	-35.29	20240116	20650	1.69	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
152	20240705	100620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	50	2	0.24	79638750	3805	4.32	21000	21100	20850	27100	14600	20850	20930.03	2.61	-79	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1589	14.62	0.96	12	0.05	1430.00	21824.00	32450	20240116	-35.59	20650	20231024	1.21	32450	-35.59	20240116	20800	0.48	20240704	32450	-35.59	20240116	20650	1.21	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
153	20240705	090621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	100	2	0.48	18338000	873	0.99	21000	21100	20900	27100	14600	20850	21005.73	2.61	71	21683	21266	21033	20616	20383	21150	20500	38	6250	500	15010	50	1	7603846	1593	14.65	0.96	12	0.01	1430.00	21824.00	32450	20240116	-35.44	20650	20231024	1.45	32450	-35.44	20240116	20800	0.72	20240704	32450	-35.44	20240116	20650	1.45	20231024	3.09	N	073490	500	38 억	198128	N	N	55	N	N
154	20240704	160618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-550	5	-2.57	1835113650	87650	667.20	21250	21450	20800	27800	15000	21400	20937.02	2.34	20128	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1585	14.58	0.96	12	1.15	1430.00	21824.00	32450	20240116	-35.75	20650	20231024	0.97	32450	-35.75	20240116	20800	0.24	20240704	32450	-35.75	20240116	20650	0.97	20231024	3.08	N	073490	500	38 억	177877	N	N	55	N	N
155	20240704	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	-500	5	-2.34	1774892300	84763	645.22	21250	21450	20800	27800	15000	21400	20939.47	2.34	19031	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1589	14.62	0.96	12	1.11	1430.00	21824.00	32450	20240116	-35.59	20650	20231024	1.21	32450	-35.59	20240116	20800	0.48	20240704	32450	-35.59	20240116	20650	1.21	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
156	20240704	140619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-550	5	-2.57	1519407550	72528	552.09	21250	21450	20800	27800	15000	21400	20949.25	2.34	14652	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1585	14.58	0.96	12	0.95	1430.00	21824.00	32450	20240116	-35.75	20650	20231024	0.97	32450	-35.75	20240116	20800	0.24	20240704	32450	-35.75	20240116	20650	0.97	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
157	20240704	130620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-550	5	-2.57	1239344250	59106	449.92	21250	21450	20800	27800	15000	21400	20968.16	2.34	10889	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1585	14.58	0.96	12	0.78	1430.00	21824.00	32450	20240116	-35.75	20650	20231024	0.97	32450	-35.75	20240116	20800	0.24	20240704	32450	-35.75	20240116	20650	0.97	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
158	20240704	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	-450	5	-2.10	990757550	47194	359.24	21250	21450	20850	27800	15000	21400	20993.29	2.34	8423	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1593	14.65	0.96	12	0.62	1430.00	21824.00	32450	20240116	-35.44	20650	20231024	1.45	32450	-35.44	20240116	20850	0.48	20240704	32450	-35.44	20240116	20650	1.45	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
159	20240704	110619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-400	5	-1.87	718200400	34165	260.07	21250	21450	20850	27800	15000	21400	21021.52	2.34	4050	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1597	14.69	0.96	12	0.45	1430.00	21824.00	32450	20240116	-35.29	20650	20231024	1.69	32450	-35.29	20240116	20850	0.72	20240704	32450	-35.29	20240116	20650	1.69	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
160	20240704	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	-450	5	-2.10	444370500	21089	160.53	21250	21450	20850	27800	15000	21400	21071.20	2.34	-1613	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1593	14.65	0.96	12	0.28	1430.00	21824.00	32450	20240116	-35.44	20650	20231024	1.45	32450	-35.44	20240116	20850	0.48	20240704	32450	-35.44	20240116	20650	1.45	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
161	20240704	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	0	3	0.00	37316350	1750	13.32	21250	21450	21250	27800	15000	21400	21323.63	2.34	1128	22533	21966	21633	21066	20733	21800	20900	38	6400	500	15400	50	1	7603846	1627	14.97	0.98	12	0.02	1430.00	21824.00	32450	20240116	-34.05	20650	20231024	3.63	32450	-34.05	20240116	21250	0.71	20240704	32450	-34.05	20240116	20650	3.63	20231024	3.08	N	073490	500	38 억	177877	N	N	17	N	N
162	20240703	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	-250	5	-1.15	279243350	12991	117.79	21700	22200	21300	28100	15200	21650	21495.19	2.38	-2712	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1627	14.97	0.98	12	0.17	1430.00	21824.00	32450	20240116	-34.05	20650	20231024	3.63	32450	-34.05	20240116	21250	0.71	20240624	32450	-34.05	20240116	20650	3.63	20231024	3.06	N	073490	500	38 억	180679	N	N	17	N	N
163	20240703	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	-300	5	-1.39	266679400	12403	112.46	21700	22200	21300	28100	15200	21650	21501.20	2.38	-2678	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1623	14.93	0.98	12	0.16	1430.00	21824.00	32450	20240116	-34.21	20650	20231024	3.39	32450	-34.21	20240116	21250	0.47	20240624	32450	-34.21	20240116	20650	3.39	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
164	20240703	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	-250	5	-1.15	241438900	11220	101.73	21700	22200	21300	28100	15200	21650	21518.62	2.38	-2321	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1627	14.97	0.98	12	0.15	1430.00	21824.00	32450	20240116	-34.05	20650	20231024	3.63	32450	-34.05	20240116	21250	0.71	20240624	32450	-34.05	20240116	20650	3.63	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
165	20240703	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	-150	5	-0.69	221563650	10291	93.31	21700	22200	21300	28100	15200	21650	21529.85	2.38	-2037	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1635	15.03	0.99	12	0.14	1430.00	21824.00	32450	20240116	-33.74	20650	20231024	4.12	32450	-33.74	20240116	21250	1.18	20240624	32450	-33.74	20240116	20650	4.12	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
166	20240703	120616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	-150	5	-0.69	189360450	8789	79.69	21700	22200	21300	28100	15200	21650	21545.16	2.38	-1892	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1635	15.03	0.99	12	0.12	1430.00	21824.00	32450	20240116	-33.74	20650	20231024	4.12	32450	-33.74	20240116	21250	1.18	20240624	32450	-33.74	20240116	20650	4.12	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
167	20240703	110619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	-100	5	-0.46	109609400	5058	45.86	21700	22200	21450	28100	15200	21650	21670.50	2.38	-1397	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1639	15.07	0.99	12	0.07	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
168	20240703	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	0	3	0.00	57445950	2635	23.89	21700	22200	21600	28100	15200	21650	21801.12	2.38	-796	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1646	15.14	0.99	12	0.03	1430.00	21824.00	32450	20240116	-33.28	20650	20231024	4.84	32450	-33.28	20240116	21250	1.88	20240624	32450	-33.28	20240116	20650	4.84	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
169	20240703	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	50	2	0.23	6698200	309	2.80	21700	21700	21650	28100	15200	21650	21677.02	2.38	-94	22483	22066	21783	21366	21083	21925	21225	38	6450	500	15580	50	1	7603846	1650	15.17	0.99	12	0.00	1430.00	21824.00	32450	20240116	-33.13	20650	20231024	5.08	32450	-33.13	20240116	21250	2.12	20240624	32450	-33.13	20240116	20650	5.08	20231024	3.06	N	073490	500	38 억	180679	N	N	18	N	N
170	20240702	160615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	-450	5	-2.04	233527800	10749	87.02	22050	22200	21500	28700	15500	22100	21726.11	2.41	-3164	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1646	15.14	0.99	12	0.14	1430.00	21824.00	32450	20240116	-33.28	20650	20231024	4.84	32450	-33.28	20240116	21250	1.88	20240624	32450	-33.28	20240116	20650	4.84	20231024	3.06	N	073490	500	38 억	183517	N	N	18	N	N
171	20240702	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	-300	5	-1.36	215674650	9925	80.35	22050	22200	21500	28700	15500	22100	21730.44	2.41	-2788	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1658	15.24	1.00	12	0.13	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21250	2.59	20240624	32450	-32.82	20240116	20650	5.57	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
172	20240702	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	-550	5	-2.49	197792700	9100	73.67	22050	22200	21500	28700	15500	22100	21735.46	2.41	-2460	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1639	15.07	0.99	12	0.12	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
173	20240702	130616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	-450	5	-2.04	178705650	8216	66.52	22050	22200	21500	28700	15500	22100	21750.93	2.41	-2210	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1646	15.14	0.99	12	0.11	1430.00	21824.00	32450	20240116	-33.28	20650	20231024	4.84	32450	-33.28	20240116	21250	1.88	20240624	32450	-33.28	20240116	20650	4.84	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
174	20240702	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-400	5	-1.81	167694900	7707	62.39	22050	22200	21500	28700	15500	22100	21758.78	2.41	-2138	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1650	15.17	0.99	12	0.10	1430.00	21824.00	32450	20240116	-33.13	20650	20231024	5.08	32450	-33.13	20240116	21250	2.12	20240624	32450	-33.13	20240116	20650	5.08	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
175	20240702	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	-450	5	-2.04	151091300	6939	56.18	22050	22200	21500	28700	15500	22100	21774.22	2.41	-2101	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1646	15.14	0.99	12	0.09	1430.00	21824.00	32450	20240116	-33.28	20650	20231024	4.84	32450	-33.28	20240116	21250	1.88	20240624	32450	-33.28	20240116	20650	4.84	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
176	20240702	100616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-350	5	-1.58	105430650	4825	39.06	22050	22200	21600	28700	15500	22100	21850.91	2.41	-2271	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1654	15.21	1.00	12	0.06	1430.00	21824.00	32450	20240116	-32.97	20650	20231024	5.33	32450	-32.97	20240116	21250	2.35	20240624	32450	-32.97	20240116	20650	5.33	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
177	20240702	090617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	-50	5	-0.23	10545400	478	3.87	22050	22200	22050	28700	15500	22100	22061.51	2.41	-260	22566	22332	22066	21832	21566	22450	21950	38	6600	500	15910	50	1	7603846	1677	15.42	1.01	12	0.01	1430.00	21824.00	32450	20240116	-32.05	20650	20231024	6.78	32450	-32.05	20240116	21250	3.76	20240624	32450	-32.05	20240116	20650	6.78	20231024	3.06	N	073490	500	38 억	183517	N	N	78	N	N
178	20240701	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	300	2	1.38	273014100	12345	123.88	21900	22300	21800	28300	15300	21800	22115.38	2.45	-2565	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1680	15.45	1.01	12	0.16	1430.00	21824.00	32450	20240116	-31.90	20650	20231024	7.02	32450	-31.90	20240116	21250	4.00	20240624	32450	-31.90	20240116	20650	7.02	20231024	3.05	N	073490	500	38 억	186079	N	N	78	N	N
179	20240701	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	250	2	1.15	257190350	11628	116.69	21900	22300	21800	28300	15300	21800	22118.19	2.45	-2307	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1677	15.42	1.01	12	0.15	1430.00	21824.00	32450	20240116	-32.05	20650	20231024	6.78	32450	-32.05	20240116	21250	3.76	20240624	32450	-32.05	20240116	20650	6.78	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N
180	20240701	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	250	2	1.15	207801250	9390	94.23	21900	22300	21800	28300	15300	21800	22130.06	2.45	-1736	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1677	15.42	1.01	12	0.12	1430.00	21824.00	32450	20240116	-32.05	20650	20231024	6.78	32450	-32.05	20240116	21250	3.76	20240624	32450	-32.05	20240116	20650	6.78	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N
181	20240701	130614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	350	2	1.61	179979150	8130	81.59	21900	22300	21800	28300	15300	21800	22137.66	2.45	-1863	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1684	15.49	1.01	12	0.11	1430.00	21824.00	32450	20240116	-31.74	20650	20231024	7.26	32450	-31.74	20240116	21250	4.24	20240624	32450	-31.74	20240116	20650	7.26	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N
182	20240701	120616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	400	2	1.83	135506400	6129	61.51	21900	22300	21800	28300	15300	21800	22109.06	2.45	-1177	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1688	15.52	1.02	12	0.08	1430.00	21824.00	32450	20240116	-31.59	20650	20231024	7.51	32450	-31.59	20240116	21250	4.47	20240624	32450	-31.59	20240116	20650	7.51	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N
183	20240701	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	250	2	1.15	98879600	4479	44.95	21900	22300	21800	28300	15300	21800	22076.27	2.45	-837	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1677	15.42	1.01	12	0.06	1430.00	21824.00	32450	20240116	-32.05	20650	20231024	6.78	32450	-32.05	20240116	21250	3.76	20240624	32450	-32.05	20240116	20650	6.78	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N
184	20240701	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	200	2	0.92	88938000	4029	40.43	21900	22300	21800	28300	15300	21800	22074.46	2.45	-758	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1673	15.38	1.01	12	0.05	1430.00	21824.00	32450	20240116	-32.20	20650	20231024	6.54	32450	-32.20	20240116	21250	3.53	20240624	32450	-32.20	20240116	20650	6.54	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N
185	20240701	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	500	2	2.29	45033450	2043	20.50	21900	22300	21800	28300	15300	21800	22042.80	2.45	83	22066	21932	21716	21582	21366	22000	21650	38	6500	500	15690	50	1	7603846	1696	15.59	1.02	12	0.03	1430.00	21824.00	32450	20240116	-31.28	20650	20231024	7.99	32450	-31.28	20240116	21250	4.94	20240624	32450	-31.28	20240116	20650	7.99	20231024	3.05	N	073490	500	38 억	186079	N	N	114	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History